1585301100000|2020-03-27 09:25:00|2561.5|2559.5|2560.5|2557.5|2564.5|2561.5|2557.5|2554.5|2
1585301400000|2020-03-27 09:30:00|2559.5|2556.5|2558.5|2555.5|2560.5|2557.5|2556.5|2553.5|2
1585301700000|2020-03-27 09:35:00|2559.5|2556.5|2.4|1.3|2564.5|2561.5|2.3|1.2|29537
1585302000000|2020-03-27 09:40:00|2.5|1.4|2.6|1.5|2.6|1.5|2.4|1.2|464
1585302300000|2020-03-27 09:45:00|2.5|1.4|2.5|1.4|2.6|1.5|2.4|1.3|796
1585302600000|2020-03-27 09:50:00|2.4|1.3|2.4|1.3|2.5|1.4|2.4|1.3|252
1585302900000|2020-03-27 09:55:00|2.3|1.2|2.2|1.1|2.4|1.3|2.2|1.1|931
1585303200000|2020-03-27 10:00:00|2.1|1|2.1|1|2.1|1|2|0.9|2346
1585303500000|2020-03-27 10:05:00|2|0.9|2.1|1|2.2|1.1|2|0.9|1447
1585303800000|2020-03-27 10:10:00|2|0.9|2|0.9|2.1|1|1.9|0.8|790
1585304100000|2020-03-27 10:15:00|1.9|0.8|2.1|0.9|2.1|0.9|1.9|0.8|404
1585304400000|2020-03-27 10:20:00|2|1|2|0.9|2.2|1.1|2|0.9|981
1585304700000|2020-03-27 10:25:00|2.1|1|2.2|1.1|2.2|1.1|2.1|0.9|385
1585305000000|2020-03-27 10:30:00|2.1|1|2.2|1.1|2.2|1.1|2|0.9|923
1585305300000|2020-03-27 10:35:00|2.1|1|2.1|1|2.3|1.2|2.1|1|1028
1585305600000|2020-03-27 10:40:00|2|0.9|2.2|1.1|2.2|1.1|2|0.9|829
1585305900000|2020-03-27 10:45:00|2.3|1|2|0.9|2.3|1.1|2|0.9|794
1585306200000|2020-03-27 10:50:00|1.9|0.8|1.7|0.6|2|0.9|1.7|0.6|8982
1585306500000|2020-03-27 10:55:00|1.8|0.7|1.7|0.6|1.9|0.7|1.6|0.5|976
1585306800000|2020-03-27 11:00:00|1.8|0.7|2|0.9|2|0.9|1.7|0.6|1120
1585307100000|2020-03-27 11:05:00|1.9|0.8|2.1|1|2.1|1|1.9|0.8|388
1585307400000|2020-03-27 11:10:00|2|0.9|2|0.9|2.1|1|2|0.9|1016
1585307700000|2020-03-27 11:15:00|1.9|0.8|1.9|0.7|2|0.9|1.8|0.7|1150
1585308000000|2020-03-27 11:20:00|1.8|0.8|1.5|0.4|1.9|0.8|1.5|0.4|2084
1585308300000|2020-03-27 11:25:00|1.6|0.5|1.5|0.4|1.6|0.5|1.5|0.4|1847
1585308600000|2020-03-27 11:30:00|1.4|0.3|1.3|0.2|1.5|0.4|1.3|0.2|2561
1585308900000|2020-03-27 11:35:00|1.4|0.1|1.4|0.3|1.4|0.3|1.2|0.1|1848
1585309200000|2020-03-27 11:40:00|1.3|0.2|1.4|0.3|1.4|0.3|1.3|0.2|532
1585309500000|2020-03-27 11:45:00|1.5|0.4|1.1|0.1|1.5|0.4|1.1|0.1|3022
1585309800000|2020-03-27 11:50:00|1||1.1||1.1||1||7041
1585310100000|2020-03-27 11:55:00|1.2|0.2|1.1|0.1|1.3|0.2|1|0.1|428
1585310400000|2020-03-27 12:00:00|1||1.1||1.2||1||781
1585310700000|2020-03-27 12:05:00|1||0.9||1||0.9||1351
1585311000000|2020-03-27 12:10:00|0.8||0.6||0.9||0.6||796
1585311300000|2020-03-27 12:15:00|0.7||0.9||0.9||0.7||856
1585311600000|2020-03-27 12:20:00|1||0.9||1||0.8||885
1585311900000|2020-03-27 12:25:00|1|0.2|1.3|0.2|1.3|0.2|1|0.2|854
1585312200000|2020-03-27 12:30:00|1.4|0.3|1.6|0.5|1.7|0.6|1.1|0.1|6636
1585312500000|2020-03-27 12:35:00|1.7|0.6|1.5|0.4|1.8|0.7|1.5|0.4|3116
1585312800000|2020-03-27 12:40:00|1.4|0.3|1.4|0.3|1.6|0.4|1.4|0.3|757
1585313100000|2020-03-27 12:45:00|1.3|0.2|1|0.1|1.4|0.2|1|0.1|1560
1585313400000|2020-03-27 12:50:00|1.1||1.2||1.2||1||1814
1585313700000|2020-03-27 12:55:00|1.3|0.2|1.2|0.1|1.3|0.2|1.1|0.1|448
1585314000000|2020-03-27 13:00:00|1.3||0.9||1.3||0.9||2369
1585314300000|2020-03-27 13:05:00|0.8||0.9||1||0.7||2636
1585314600000|2020-03-27 13:10:00|1||0.9||1.1||0.9||273
1585314900000|2020-03-27 13:15:00|1||0.9||1||0.8||1508
1585315200000|2020-03-27 13:20:00|1||0.9||1||0.9||63
1585315500000|2020-03-27 13:25:00|0.8||1.2||1.2||0.8||547
1585315800000|2020-03-27 13:30:00|1.1||0.9||1.2||0.9||1520
1585316100000|2020-03-27 13:35:00|1||0.8||1.2||0.8||1102
1585316400000|2020-03-27 13:40:00|0.7||0.7||0.8||0.6||1311
1585316700000|2020-03-27 13:45:00|0.6||0.7||0.8||0.6||747
1585317000000|2020-03-27 13:50:00|0.8||0.8||1||0.7||541
1585317300000|2020-03-27 13:55:00|0.7||0.7||0.8||0.7||2175
1585317600000|2020-03-27 14:00:00|0.8||0.4||0.8||0.4||4703
1585317900000|2020-03-27 14:05:00|0.5||0.8||0.8||0.5||3324
1585318200000|2020-03-27 14:10:00|0.9||1.1||1.1||0.9||2402
1585318500000|2020-03-27 14:15:00|1||0.8||1||0.7||1828
1585318800000|2020-03-27 14:20:00|0.7||0.7||0.9||0.5||4215
1585319100000|2020-03-27 14:25:00|0.6||0.5||0.6||0.4||1900
1585319400000|2020-03-27 14:30:00|0.4||0.4||0.4||0.3||11009
1585319700000|2020-03-27 14:35:00|0.3||0.2||0.4||0.1||18497
1585320000000|2020-03-27 14:40:00|0.1||0.1||0.3||0.1||2943
1585320300000|2020-03-27 14:45:00|||||||||4187
1585320600000|2020-03-27 14:50:00|||||||||4624
1585320900000|2020-03-27 14:55:00|||||||||775
1585321200000|2020-03-27 15:00:00|||||||||4241
1585321500000|2020-03-27 15:05:00|0.2||0.4||0.4||0.1||469
1585321800000|2020-03-27 15:10:00|0.5||0.4||0.6||0.3||3592
1585322100000|2020-03-27 15:15:00|0.5||0.9||1||0.5||2810
1585322400000|2020-03-27 15:20:00|0.8||0.8||0.9||0.7||5968
1585322700000|2020-03-27 15:25:00|0.9||0.8||1||0.7||1109
1585323000000|2020-03-27 15:30:00|0.7||0.9||1||0.7||2875
1585323300000|2020-03-27 15:35:00|1||0.6||1||0.5||1297
1585323600000|2020-03-27 15:40:00|0.7||0.7||0.9||0.6||1185
1585323900000|2020-03-27 15:45:00|0.6||0.7||0.8||0.5||1794
1585324200000|2020-03-27 15:50:00|0.8||0.9||0.9||0.6||6271
1585324500000|2020-03-27 15:55:00|0.8||0.7||0.9||0.6||1746
1585324800000|2020-03-27 16:00:00|0.6||0.6||0.7||0.5||3112
1585325100000|2020-03-27 16:05:00|0.5||0.7||0.7||0.5||1328
1585325400000|2020-03-27 16:10:00|0.8||0.9||1||0.7||1924
1585325700000|2020-03-27 16:15:00|0.8||1||1||0.8||2010
1585326000000|2020-03-27 16:20:00|0.9||0.5||0.9||0.5||1321
1585326300000|2020-03-27 16:25:00|0.6||0.8||0.8||0.5||3711
1585326600000|2020-03-27 16:30:00|0.7||0.9||1.1||0.7||7422
1585326900000|2020-03-27 16:35:00|1||1.2||1.3||1||2898
1585327200000|2020-03-27 16:40:00|1.1|0.2|1.3|0.1|1.3|0.2|1.1|0.1|1138
1585327500000|2020-03-27 16:45:00|1.2|0.2|0.9|0.1|1.3|0.2|0.9|0.1|1491
1585327800000|2020-03-27 16:50:00|1||1||1||1||398
1585328100000|2020-03-27 16:55:00|0.9||0.9||0.9||0.8||1178
1585328400000|2020-03-27 17:00:00|1||1.1||1.1||1||1238
1585328700000|2020-03-27 17:05:00|1||0.8||1||0.8||41
1585329000000|2020-03-27 17:10:00|0.9||0.7||0.9||0.7||169
1585329300000|2020-03-27 17:15:00|0.8||0.7||0.8||0.7||554
1585329600000|2020-03-27 17:20:00|0.8||0.8||0.9||0.7||655
1585329900000|2020-03-27 17:25:00|0.9||0.6||0.9||0.6||1437
1585330200000|2020-03-27 17:30:00|0.7||0.8||0.9||0.6||393
1585330500000|2020-03-27 17:35:00|0.9||1||1||0.8||1227
1585330800000|2020-03-27 17:40:00|1.1||1.1||1.2||1.1||98
1585331100000|2020-03-27 17:45:00|1||1.1||1.1||1||119
1585331400000|2020-03-27 17:50:00|1.2||1.1||1.2||1.1||74
1585331700000|2020-03-27 17:55:00|1.2||1.2||1.2||1.1||625
1585332000000|2020-03-27 18:00:00|1.1||0.9||1.1||0.9||335
1585332300000|2020-03-27 18:05:00|1||0.9||1||0.9||50
1585332600000|2020-03-27 18:10:00|1||1||1||1||7
1585332900000|2020-03-27 18:15:00|1.1||1.2||1.2||1.1||48
1585333200000|2020-03-27 18:20:00|1.1||1||1.2||1||43
1585333500000|2020-03-27 18:25:00|1.1||0.9||1.1||0.8||1245
1585333800000|2020-03-27 18:30:00|1||1.1||1.1||1||43
1585334100000|2020-03-27 18:35:00|1||1||1.1||1||81
1585334400000|2020-03-27 18:40:00|0.9||0.9||0.9||0.9||26
1585334700000|2020-03-27 18:45:00|0.8||0.9||0.9||0.8||77
1585335000000|2020-03-27 18:50:00|0.8||1||1||0.8||145
1585335300000|2020-03-27 18:55:00|1.1||1.2||1.2||1.1||94
1585335600000|2020-03-27 19:00:00|1.1|0.2|1.3|0.1|1.3|0.2|1.1|0.1|310
1585335900000|2020-03-27 19:05:00|1.4|0.2|1.4|0.3|1.4|0.3|1.4|0.1|330
1585336200000|2020-03-27 19:10:00|1.5|0.4|1.4|0.3|1.6|0.5|1.4|0.3|773
1585336500000|2020-03-27 19:15:00|1.5|0.4|1.4|0.3|1.5|0.4|1.4|0.3|492
1585336800000|2020-03-27 19:20:00|1.5|0.4|1.5|0.4|1.6|0.4|1.4|0.3|823
1585337100000|2020-03-27 19:25:00|1.6|0.5|1.5|0.4|1.6|0.5|1.5|0.4|516
1585337400000|2020-03-27 19:30:00|1.4|0.3|1.2|0.1|1.4|0.3|1.1|0.1|241
1585337700000|2020-03-27 19:35:00|1.1||1||1.2||0.9||622
1585338000000|2020-03-27 19:40:00|0.9||0.8||1||0.7||272
1585338300000|2020-03-27 19:45:00|0.7||0.5||0.8||0.5||431
1585338600000|2020-03-27 19:50:00|0.4||0.2||0.5||0.2||402
1585338900000|2020-03-27 19:55:00|0.1||0.4||0.4||0.1||1289
1585548300000|2020-03-30 06:05:00|1.4|0.2|1.2|0.1|1.4|0.2|1|0.1|4186
1585548600000|2020-03-30 06:10:00|1||1.1||1.2||1||2604
1585548900000|2020-03-30 06:15:00|1||0.8||1||0.6||1300
1585549200000|2020-03-30 06:20:00|0.7||0.4||0.7||0.4||168
1585549500000|2020-03-30 06:25:00|0.5||0.1||0.5||0.1||1890
1585549800000|2020-03-30 06:30:00|0.2||0.1||0.3||0.1||470
1585550100000|2020-03-30 06:35:00|||||||||202
1585550400000|2020-03-30 06:40:00|||||||||2
1585550700000|2020-03-30 06:45:00|||||||||186
1585551000000|2020-03-30 06:50:00|0.2||0.4||0.4||0.1||1258
1585551300000|2020-03-30 06:55:00|0.3||0.2||0.4||0.1||590
1585551600000|2020-03-30 07:00:00|0.3||0.4||0.6||0.2||1845
1585551900000|2020-03-30 07:05:00|0.3||0.1||0.4||0.1||1159
1585552200000|2020-03-30 07:10:00|||||||||2307
1585552500000|2020-03-30 07:15:00|||||||||1816
1585552800000|2020-03-30 07:20:00|||||||||1513
1585553100000|2020-03-30 07:25:00|||||||||397
1585553400000|2020-03-30 07:30:00|||||||||2082
1585553700000|2020-03-30 07:35:00|||||||||1213
1585554000000|2020-03-30 07:40:00|||||||||1113
1585554300000|2020-03-30 07:45:00|||||||||1552
1585554600000|2020-03-30 07:50:00|||||||||1317
1585554900000|2020-03-30 07:55:00|||||||||2484
1585555200000|2020-03-30 08:00:00|||||||||3698
1585555500000|2020-03-30 08:05:00|||||||||3090
1585555800000|2020-03-30 08:10:00|||||||||2147
1585556100000|2020-03-30 08:15:00|||||||||880
1585556400000|2020-03-30 08:20:00|||||||||1187
1585556700000|2020-03-30 08:25:00|||||||||826
1585557000000|2020-03-30 08:30:00|||||||||1591
1585557300000|2020-03-30 08:35:00|||||||||3040
1585557600000|2020-03-30 08:40:00|||||||||20831
1585557900000|2020-03-30 08:45:00|||||||||10922
1585558200000|2020-03-30 08:50:00|||||||||551
1585558500000|2020-03-30 08:55:00|||||||||526
1585558800000|2020-03-30 09:00:00|||||||||1086
1585559100000|2020-03-30 09:05:00|||||||||1024
1585559400000|2020-03-30 09:10:00|||||||||373
1585559700000|2020-03-30 09:15:00|||||||||76
1585560000000|2020-03-30 09:20:00|||||||||508
1585560300000|2020-03-30 09:25:00|||||||||1073
1585560600000|2020-03-30 09:30:00|||||||||180
1585560900000|2020-03-30 09:35:00|||||||||12718
1585561200000|2020-03-30 09:40:00|||||||||323
1585561500000|2020-03-30 09:45:00|||||||||214
1585561800000|2020-03-30 09:50:00|||||||||963
1585562100000|2020-03-30 09:55:00|||||||||197
1585562400000|2020-03-30 10:00:00|||||||||268
1585562700000|2020-03-30 10:05:00|||||||||1067
1585563000000|2020-03-30 10:10:00|||||||||173
1585563300000|2020-03-30 10:15:00|||||||||285
1585563600000|2020-03-30 10:20:00|||||||||8828
1585563900000|2020-03-30 10:25:00|||||||||222
1585564200000|2020-03-30 10:30:00|||||||||384
1585564500000|2020-03-30 10:35:00|||||||||272
1585564800000|2020-03-30 10:40:00|||||||||457
1585565100000|2020-03-30 10:45:00|||||||||259
1585565400000|2020-03-30 10:50:00|||||||||1129
1585565700000|2020-03-30 10:55:00|||||||||631
1585566000000|2020-03-30 11:00:00|||||||||1365
1585566300000|2020-03-30 11:05:00|||||||||470
1585566600000|2020-03-30 11:10:00|||||||||503
1585566900000|2020-03-30 11:15:00|||||||||119
1585567200000|2020-03-30 11:20:00|||||||||874
1585567500000|2020-03-30 11:25:00|||||||||259
1585567800000|2020-03-30 11:30:00|||||||||1393
1585568100000|2020-03-30 11:35:00|||||||||898
1585568400000|2020-03-30 11:40:00|||||||||1028
1585568700000|2020-03-30 11:45:00|||||||||149
1585569000000|2020-03-30 11:50:00|||||||||826
1585569300000|2020-03-30 11:55:00|||||||||804
1585569600000|2020-03-30 12:00:00|||||||||372
1585569900000|2020-03-30 12:05:00|||||||||554
1585570200000|2020-03-30 12:10:00|||||||||614
1585570500000|2020-03-30 12:15:00|||||||||1620
1585570800000|2020-03-30 12:20:00|||||||||1751
1585571100000|2020-03-30 12:25:00|||||||||1943
1585571400000|2020-03-30 12:30:00|||||||||505
1585571700000|2020-03-30 12:35:00|||||||||2571
1585572000000|2020-03-30 12:40:00|||||||||2483
1585572300000|2020-03-30 12:45:00|||||||||2723
1585572600000|2020-03-30 12:50:00|||||||||1902
1585572900000|2020-03-30 12:55:00|||||||||2153
1585573200000|2020-03-30 13:00:00|||||||||2742
1585573500000|2020-03-30 13:05:00|||||||||1961
1585573800000|2020-03-30 13:10:00|||||||||4537
1585574100000|2020-03-30 13:15:00|||||||||1458
1585574400000|2020-03-30 13:20:00|||||||||1011
1585574700000|2020-03-30 13:25:00|||||||||1270
1585575000000|2020-03-30 13:30:00|||||||||3352
1585575300000|2020-03-30 13:35:00|||||||||1400
1585575600000|2020-03-30 13:40:00|||||||||3186
1585575900000|2020-03-30 13:45:00|||||||||4733
1585576200000|2020-03-30 13:50:00|||||||||1278
1585576500000|2020-03-30 13:55:00|||||||||2090
1585576800000|2020-03-30 14:00:00|||||||||3761
1585577100000|2020-03-30 14:05:00|||||||||1024
1585577400000|2020-03-30 14:10:00|||||||||1674
1585577700000|2020-03-30 14:15:00|||||||||1686
1585578000000|2020-03-30 14:20:00|||||||||3015
1585578300000|2020-03-30 14:25:00|||||||||2194
1585578600000|2020-03-30 14:30:00|||||||||1043
1585578900000|2020-03-30 14:35:00|||||||||1682
1585579200000|2020-03-30 14:40:00|||||||||1447
1585579500000|2020-03-30 14:45:00|||||||||1833
1585579800000|2020-03-30 14:50:00|||||||||3260
1585580100000|2020-03-30 14:55:00|||||||||2192
1585580400000|2020-03-30 15:00:00|||||||||1119
1585580700000|2020-03-30 15:05:00|||||||||3554
1585581000000|2020-03-30 15:10:00|||||||||3744
1585581300000|2020-03-30 15:15:00|||||||||5420
1585581600000|2020-03-30 15:20:00|||||||||5452
1585581900000|2020-03-30 15:25:00|||||||||8556
1585582200000|2020-03-30 15:30:00|||||||||14335
1585582500000|2020-03-30 15:35:00|||||||||11668
1585582800000|2020-03-30 15:40:00|||||||||1266
1585583100000|2020-03-30 15:45:00|||||||||4746
1585583400000|2020-03-30 15:50:00|||||||||771
1585583700000|2020-03-30 15:55:00|||||||||1559
1585584000000|2020-03-30 16:00:00|||||||||1516
1585584300000|2020-03-30 16:05:00|||||||||1948
1585584600000|2020-03-30 16:10:00|||||||||280
1585584900000|2020-03-30 16:15:00|||||||||104
1585585200000|2020-03-30 16:20:00|||||||||342
1585585500000|2020-03-30 16:25:00|||||||||322
1585585800000|2020-03-30 16:30:00|||||||||581
1585586100000|2020-03-30 16:35:00|||||||||551
1585586400000|2020-03-30 16:40:00|||||||||108
1585586700000|2020-03-30 16:45:00|||||||||43
1585587000000|2020-03-30 16:50:00|||||||||367
1585587300000|2020-03-30 16:55:00|||||||||2
1585587600000|2020-03-30 17:00:00|||||||||99
1585587900000|2020-03-30 17:05:00|||||||||577
1585588200000|2020-03-30 17:10:00|||||||||215
1585588500000|2020-03-30 17:15:00|||||||||8
1585588800000|2020-03-30 17:20:00|||||||||26
1585589100000|2020-03-30 17:25:00|||||||||9
1585589400000|2020-03-30 17:30:00|||||||||73
1585590000000|2020-03-30 17:40:00|||||||||206
1585590300000|2020-03-30 17:45:00|||||||||3
1585590600000|2020-03-30 17:50:00|||||||||1
1585590900000|2020-03-30 17:55:00|||||||||63
1585591200000|2020-03-30 18:00:00|||||||||10
1585591500000|2020-03-30 18:05:00|||||||||1
1585591800000|2020-03-30 18:10:00|||||||||335
1585592100000|2020-03-30 18:15:00|||||||||312
1585592400000|2020-03-30 18:20:00|||||||||316
1585592700000|2020-03-30 18:25:00|||||||||402
1585593000000|2020-03-30 18:30:00|||||||||21
1585593300000|2020-03-30 18:35:00|||||||||34
1585593900000|2020-03-30 18:45:00|||||||||93
1585594200000|2020-03-30 18:50:00|||||||||2
1585594500000|2020-03-30 18:55:00|||||||||3
1585594800000|2020-03-30 19:00:00|||||||||31
1585595100000|2020-03-30 19:05:00|||||||||115
1585595400000|2020-03-30 19:10:00|||||||||1536
1585595700000|2020-03-30 19:15:00|||||||||1916
1585596000000|2020-03-30 19:20:00|||||||||469
1585596300000|2020-03-30 19:25:00|||||||||445
1585596600000|2020-03-30 19:30:00|||||||||5
1585596900000|2020-03-30 19:35:00|||||||||154
1585597200000|2020-03-30 19:40:00|||||||||206
1585597500000|2020-03-30 19:45:00|||||||||245
1585597800000|2020-03-30 19:50:00|0.2||0.1||0.2||0.1||715
1585598100000|2020-03-30 19:55:00|0.2||0.1||0.3||0.1||1506
1585634700000|2020-03-31 06:05:00|||||||||479
1585635000000|2020-03-31 06:10:00|||||||||8
1585635300000|2020-03-31 06:15:00|||||||||52
1585635600000|2020-03-31 06:20:00|||||||||632
1585635900000|2020-03-31 06:25:00|||||||||180
1585636200000|2020-03-31 06:30:00|||||||||378
1585636500000|2020-03-31 06:35:00|||||||||598
1585636800000|2020-03-31 06:40:00|||||||||168
1585637700000|2020-03-31 06:55:00|||||||||98
1585638000000|2020-03-31 07:00:00|||||||||921
1585638300000|2020-03-31 07:05:00|||||||||995
1585638600000|2020-03-31 07:10:00|0.2||0.1||0.2||0.1||680
1585638900000|2020-03-31 07:15:00|0.2||0.1||0.2||0.1||1526
1585639200000|2020-03-31 07:20:00|0.2||0.4||0.4||0.1||1420
1585639500000|2020-03-31 07:25:00|0.3||0.2||0.4||0.2||986
1585639800000|2020-03-31 07:30:00|0.1||0.1||0.2||0.1||1727
1585640100000|2020-03-31 07:35:00|||||||||1497
1585640400000|2020-03-31 07:40:00|||||||||149
1585640700000|2020-03-31 07:45:00|||||||||878
1585641000000|2020-03-31 07:50:00|||||||||364
1585641300000|2020-03-31 07:55:00|||||||||259
1585641600000|2020-03-31 08:00:00|||||||||111
1585641900000|2020-03-31 08:05:00|||||||||249
1585642200000|2020-03-31 08:10:00|||||||||365
1585642500000|2020-03-31 08:15:00|||||||||296
1585642800000|2020-03-31 08:20:00|||||||||317
1585643100000|2020-03-31 08:25:00|||||||||496
1585643400000|2020-03-31 08:30:00|||||||||122
1585643700000|2020-03-31 08:35:00|||||||||1733
1585644000000|2020-03-31 08:40:00|||||||||1038
1585644300000|2020-03-31 08:45:00|||||||||377
1585644600000|2020-03-31 08:50:00|||||||||131
1585644900000|2020-03-31 08:55:00|||||||||547
1585645200000|2020-03-31 09:00:00|||||||||410
1585645500000|2020-03-31 09:05:00|||||||||89
1585645800000|2020-03-31 09:10:00|||||||||249
1585646100000|2020-03-31 09:15:00|||||||||3
1585646400000|2020-03-31 09:20:00|||||||||1339
1585646700000|2020-03-31 09:25:00|||||||||20
1585647000000|2020-03-31 09:30:00|||||||||594
1585647300000|2020-03-31 09:35:00|||||||||284
1585647600000|2020-03-31 09:40:00|||||||||1191
1585647900000|2020-03-31 09:45:00|||||||||2130
1585648200000|2020-03-31 09:50:00|||||||||1260
1585648500000|2020-03-31 09:55:00|||||||||433
1585648800000|2020-03-31 10:00:00|||||||||693
1585649100000|2020-03-31 10:05:00|||||||||1018
1585649400000|2020-03-31 10:10:00|||||||||1753
1585649700000|2020-03-31 10:15:00|||||||||1083
1585650000000|2020-03-31 10:20:00|||||||||1624
1585650300000|2020-03-31 10:25:00|||||||||3326
1585650600000|2020-03-31 10:30:00|||||||||995
1585650900000|2020-03-31 10:35:00|||||||||936
1585651200000|2020-03-31 10:40:00|||||||||2532
1585651500000|2020-03-31 10:45:00|||||||||1204
1585651800000|2020-03-31 10:50:00|||||||||313
1585652100000|2020-03-31 10:55:00|||||||||33
1585652400000|2020-03-31 11:00:00|||||||||52
1585652700000|2020-03-31 11:05:00|||||||||1002
1585653000000|2020-03-31 11:10:00|||||||||499
1585653300000|2020-03-31 11:15:00|||||||||2574
1585653600000|2020-03-31 11:20:00|||||||||875
1585653900000|2020-03-31 11:25:00|||||||||1453
1585654200000|2020-03-31 11:30:00|||||||||31
1585654500000|2020-03-31 11:35:00|||||||||2732
1585654800000|2020-03-31 11:40:00|||||||||1730
1585655100000|2020-03-31 11:45:00|||||||||552
1585655400000|2020-03-31 11:50:00|||||||||212
1585655700000|2020-03-31 11:55:00|||||||||136
1585656000000|2020-03-31 12:00:00|||||||||221
1585656300000|2020-03-31 12:05:00|||||||||1023
1585656600000|2020-03-31 12:10:00|||||||||566
1585656900000|2020-03-31 12:15:00|||||||||3022
1585657200000|2020-03-31 12:20:00|||||||||876
1585657500000|2020-03-31 12:25:00|||||||||1107
1585657800000|2020-03-31 12:30:00|||||||||577
1585658100000|2020-03-31 12:35:00|||||||||847
1585658400000|2020-03-31 12:40:00|||||||||460
1585658700000|2020-03-31 12:45:00|||||||||358
1585659000000|2020-03-31 12:50:00|||||||||165
1585659300000|2020-03-31 12:55:00|||||||||392
1585659600000|2020-03-31 13:00:00|||||||||9748
1585659900000|2020-03-31 13:05:00|||||||||6260
1585660200000|2020-03-31 13:10:00|||||||||197
1585660500000|2020-03-31 13:15:00|||||||||515
1585660800000|2020-03-31 13:20:00|||||||||289
1585661100000|2020-03-31 13:25:00|||||||||1211
1585661400000|2020-03-31 13:30:00|||||||||1684
1585661700000|2020-03-31 13:35:00|||||||||605
1585662000000|2020-03-31 13:40:00|||||||||928
1585662300000|2020-03-31 13:45:00|||||||||1516
1585662600000|2020-03-31 13:50:00|||||||||725
1585662900000|2020-03-31 13:55:00|||||||||273
1585663200000|2020-03-31 14:00:00|||||||||345
1585663500000|2020-03-31 14:05:00|||||||||1774
1585663800000|2020-03-31 14:10:00|||||||||1841
1585664100000|2020-03-31 14:15:00|||||||||1104
1585664400000|2020-03-31 14:20:00|||||||||876
1585664700000|2020-03-31 14:25:00|||||||||2865
1585665000000|2020-03-31 14:30:00|||||||||1180
1585665300000|2020-03-31 14:35:00|||||||||624
1585665600000|2020-03-31 14:40:00|||||||||559
1585665900000|2020-03-31 14:45:00|||||||||122
1585666200000|2020-03-31 14:50:00|||||||||249
1585666500000|2020-03-31 14:55:00|||||||||735
1585666800000|2020-03-31 15:00:00|||||||||1169
1585667100000|2020-03-31 15:05:00|||||||||719
1585667400000|2020-03-31 15:10:00|||||||||2043
1585667700000|2020-03-31 15:15:00|||||||||1589
1585668000000|2020-03-31 15:20:00|||||||||3210
1585668300000|2020-03-31 15:25:00|||||||||6153
1585668600000|2020-03-31 15:30:00|||||||||12921
1585668900000|2020-03-31 15:35:00|||||||||9797
1585669200000|2020-03-31 15:40:00|54.9|53.8|54.9|53.8|55|53.9|54.9|53.8|3738
1585669500000|2020-03-31 15:45:00|54.8|53.7|54.7|53.6|54.9|53.7|54.7|53.5|10513
1585669800000|2020-03-31 15:50:00|54.8||54.7||54.8||54.7||1739
1585670100000|2020-03-31 15:55:00|54.6|53.5|54.6|53.5|54.6|53.5|54.6|53.4|1280
1585670400000|2020-03-31 16:00:00|54.5|53.4|54.5|53.4|54.5|53.5|54.5|53.4|18
1585670700000|2020-03-31 16:05:00|54.6||54.5||54.6||54.5||267
1585671300000|2020-03-31 16:15:00|54.4|53.3|54.5|53.4|54.5|53.4|54.4|53.2|188
1585671600000|2020-03-31 16:20:00|||||||||573
1585671900000|2020-03-31 16:25:00|54.4|53.3|54.2|53.1|54.4|53.3|54.2|53|753
1585672200000|2020-03-31 16:30:00|54.1|53|54|52.9|54.1|53|54|52.9|632
1585672500000|2020-03-31 16:35:00|53.9|52.8|53.9|52.8|54|52.9|53.9|52.8|536
1585673100000|2020-03-31 16:45:00|54|52.9|54.2|53.1|54.2|53.1|54|52.9|1030
1585673400000|2020-03-31 16:50:00|54.3|53.2|54.3|53.2|54.3|53.2|54.3|53.2|751
1585673700000|2020-03-31 16:55:00|54.2|53.1|54.1|53|54.2|53.1|54.1|53|603
1585674000000|2020-03-31 17:00:00||52.9||52.9||53||52.9|34
1585674300000|2020-03-31 17:05:00|54|52.8|54|52.9|54.1|52.9|54|52.8|40
1585674600000|2020-03-31 17:10:00|54.1||54||54.1||54||179
1585674900000|2020-03-31 17:15:00|53.9|52.8|54|52.8|54|52.9|53.9|52.8|21
1585675200000|2020-03-31 17:20:00|53.9|52.7|53.9|52.7|54|52.8|53.8|52.7|62
1585675500000|2020-03-31 17:25:00||52.8||52.8||52.8||52.8|0
1585675800000|2020-03-31 17:30:00|54|52.7|54|52.8|54|52.8|53.9|52.7|18
1585676100000|2020-03-31 17:35:00|53.9|52.9|54|52.8|54|52.9|53.9|52.8|0
1585676400000|2020-03-31 17:40:00|53.9|52.9|53.9|52.7|54|52.9|53.9|52.7|47
1585676700000|2020-03-31 17:45:00||52.8||52.7||52.8||52.7|79
1585677000000|2020-03-31 17:50:00|53.8|52.8|53.8|52.7|53.9|52.8|53.7|52.6|2092
1585677300000|2020-03-31 17:55:00|53.9||53.9||53.9||53.8||392
1585677600000|2020-03-31 18:00:00|53.8|52.8|53.9|52.7|53.9|52.8|53.8|52.7|0
1585677900000|2020-03-31 18:05:00|53.8|52.8|53.9|52.7|53.9|52.8|53.8|52.7|98
1585678200000|2020-03-31 18:10:00|53.8|52.6|53.7|52.5|53.9|52.6|53.7|52.5|201
1585678500000|2020-03-31 18:15:00|53.6|52.6|53.7|52.6|53.7|52.6|53.6|52.5|0
1585678800000|2020-03-31 18:20:00|53.8|52.7|53.8|52.6|53.8|52.7|53.7|52.6|28
1585679100000|2020-03-31 18:25:00|53.7|52.7|53.8|52.7|53.9|52.8|53.7|52.6|824
1585679400000|2020-03-31 18:30:00||52.6||52.7||52.7||52.6|12
1585679700000|2020-03-31 18:35:00||52.6||52.7||52.7||52.6|48
1585680000000|2020-03-31 18:40:00|53.7|52.6|53.7|52.6|53.8|52.6|53.7|52.6|90
1585680300000|2020-03-31 18:45:00|53.6|52.5|53.6|52.5|53.7|52.5|53.6|52.5|62
1585680600000|2020-03-31 18:50:00|53.7|52.6|53.6|52.5|53.7|52.6|53.6|52.5|46
1585680900000|2020-03-31 18:55:00|53.7|52.6|53.7|52.5|53.7|52.6|53.6|52.5|62
1585681200000|2020-03-31 19:00:00|53.6|52.6|53.6|52.5|53.7|52.6|53.6|52.5|14
1585681500000|2020-03-31 19:05:00|53.5|52.4|53.6|52.4|53.6|52.4|53.5|52.4|86
1585681800000|2020-03-31 19:10:00|53.5|52.3|53.4|52.3|53.6|52.3|53.4|52.2|125
1585682100000|2020-03-31 19:15:00|53.3|52.2|53.3|52.2|53.4|52.3|53.3|52.2|13
1585682400000|2020-03-31 19:20:00|53.2|52.1|53.2|52.1|53.3|52.1|53.2|52.1|270
1585682700000|2020-03-31 19:25:00|53.3|52.2|53.3|52.2|53.4|52.2|53.2|52.1|39
1585683000000|2020-03-31 19:30:00|53.4|52.3|53.5|52.4|53.5|52.4|53.3|52.2|88
1585683300000|2020-03-31 19:35:00|53.4|52.3|53.5|52.4|53.5|52.4|53.4|52.3|166
1585683600000|2020-03-31 19:40:00|53.6|52.5|53.6|52.4|53.6|52.5|53.5|52.4|30
1585683900000|2020-03-31 19:45:00|53.5|52.3|53.4|52.2|53.6|52.4|53.3|52.2|159
1585684200000|2020-03-31 19:50:00|53.5|52.4|53.6|52.4|53.6|52.5|53.4|52.3|77
1585684500000|2020-03-31 19:55:00|53.5|52.5|53.4|52.3|53.6|52.5|53.2|52.1|9882
1585721100000|2020-04-01 06:05:00|51.7|50.5|51.9|50.8|52.1|51|51.7|50.5|814
1585721400000|2020-04-01 06:10:00|51.7|50.6|51.8|50.6|51.9|50.7|51.5|50.4|1245
1585721700000|2020-04-01 06:15:00|51.7|50.7|51.7|50.6|52|50.8|51.7|50.5|1085
1585722000000|2020-04-01 06:20:00|51.8|50.7|52|50.8|52|50.9|51.8|50.6|1007
1585722300000|2020-04-01 06:25:00|51.9|50.9|52.1|51|52.1|51|51.9|50.8|414
1585722600000|2020-04-01 06:30:00|52|50.9|52.1|51|52.1|51|52|50.8|459
1585722900000|2020-04-01 06:35:00|52.2|50.9|51.9|50.8|52.2|51.1|51.9|50.8|366
1585723200000|2020-04-01 06:40:00|52|50.7|52|50.9|52|50.9|51.9|50.7|510
1585723500000|2020-04-01 06:45:00|52.1|51|52|50.8|52.2|51.1|52|50.8|677
1585723800000|2020-04-01 06:50:00|51.9|50.7|51.6|50.5|52|50.8|51.5|50.4|1958
1585724100000|2020-04-01 06:55:00|51.7|50.6|52.5|51.4|52.5|51.4|51.6|50.6|1978
1585724400000|2020-04-01 07:00:00|52.4|51.3|52.9|51.8|53|51.9|52.3|51.1|6125
1585724700000|2020-04-01 07:05:00|53|51.9|53.2|52|53.4|52.3|53|51.9|1947
1585725000000|2020-04-01 07:10:00|53.3|52.1|53.1|52|53.3|52.2|53|51.9|1362
1585725300000|2020-04-01 07:15:00|53|51.9|53.3|52.1|53.4|52.3|53|51.8|776
1585725600000|2020-04-01 07:20:00|53.2|52.2|53|51.8|53.3|52.2|52.9|51.8|3004
1585725900000|2020-04-01 07:25:00|52.9|51.9|52.8|51.6|53.1|52|52.8|51.6|2013
1585726200000|2020-04-01 07:30:00|52.7|51.7|52.5|51.4|52.8|51.7|52.5|51.3|3009
1585726500000|2020-04-01 07:35:00|52.4|51.3|52.4|51.3|52.5|51.4|52.4|51.2|2065
1585726800000|2020-04-01 07:40:00|52.5|51.2|52.5|51.4|52.6|51.5|52.4|51.2|1866
1585727100000|2020-04-01 07:45:00|52.4|51.3|52.4|51.3|52.5|51.3|52.3|51.2|4604
1585727400000|2020-04-01 07:50:00|52.5|51.4|52.5|51.4|52.7|51.6|52.4|51.3|2103
1585727700000|2020-04-01 07:55:00|52.6|51.3|52.5|51.4|52.6|51.5|52.4|51.3|1915
1585728000000|2020-04-01 08:00:00|52.6|51.3|52.3|51.2|52.6|51.5|52.3|51.2|1164
1585728300000|2020-04-01 08:05:00|52.4|51.3|52.6|51.5|52.7|51.6|52.4|51.2|1655
1585728600000|2020-04-01 08:10:00|52.7|51.6|52.7|51.6|52.8|51.7|52.6|51.5|992
1585728900000|2020-04-01 08:15:00|52.6|51.5|52.8|51.7|52.9|51.8|52.6|51.5|963
1585729200000|2020-04-01 08:20:00|52.9|51.8|53|51.8|53|51.9|52.7|51.6|486
1585729500000|2020-04-01 08:25:00|52.9|51.9|52.9|51.8|53|51.9|52.8|51.7|285
1585729800000|2020-04-01 08:30:00|53|51.9|53|51.9|53|51.9|52.9|51.8|432
1585730100000|2020-04-01 08:35:00|53.1|52|52.9|51.8|53.1|52|52.9|51.8|1714
1585730400000|2020-04-01 08:40:00|52.8|51.7|52.9|51.8|52.9|51.8|52.8|51.6|564
1585730700000|2020-04-01 08:45:00|53|51.9|53|51.9|53.1|51.9|52.9|51.8|546
1585731000000|2020-04-01 08:50:00|53.1|51.8|52.8|51.7|53.1|51.9|52.8|51.7|131
1585731300000|2020-04-01 08:55:00|52.9|51.8|52.9|51.8|53|51.9|52.9|51.8|251
1585731600000|2020-04-01 09:00:00|53|51.9|52.9|51.8|53|51.9|52.9|51.8|72
1585731900000|2020-04-01 09:05:00|53|51.9|52.9|51.8|53|51.9|52.9|51.8|123
1585732200000|2020-04-01 09:10:00|53|51.9|52.8|51.7|53|51.9|52.8|51.7|161
1585732500000|2020-04-01 09:15:00|52.7|51.6|52.7|51.6|52.8|51.7|52.7|51.6|260
1585732800000|2020-04-01 09:20:00|52.6|51.5|52.8|51.7|52.8|51.7|52.6|51.5|348
1585733100000|2020-04-01 09:25:00|52.7|51.6|52.7|51.6|52.8|51.7|52.7|51.6|78
1585733400000|2020-04-01 09:30:00|52.8|51.7|52.8|51.7|52.8|51.7|52.7|51.6|52
1585733700000|2020-04-01 09:35:00|52.7|51.6|52.6|51.5|52.7|51.6|52.6|51.5|115
1585734000000|2020-04-01 09:40:00|52.7|51.6|52.8|51.7|52.9|51.7|52.6|51.6|1852
1585734300000|2020-04-01 09:45:00|52.9|51.8|52.9|51.8|53|51.9|52.8|51.8|7157
1585734600000|2020-04-01 09:50:00|53|51.9|53.1|52|53.1|52|52.9|51.9|830
1585734900000|2020-04-01 09:55:00|53.2|51.9|52.9|51.8|53.2|51.9|52.9|51.8|1545
1585735200000|2020-04-01 10:00:00|53|51.9|53.1|52|53.1|52|52.9|51.9|122
1585735500000|2020-04-01 10:05:00|53.2|52.1|52.9|51.8|53.2|52.1|52.9|51.8|604
1585735800000|2020-04-01 10:10:00|53|51.7|52.8|51.7|53|51.7|52.8|51.7|20
1585736100000|2020-04-01 10:15:00|52.9|51.8|53|51.9|53|51.9|52.8|51.7|851
1585736400000|2020-04-01 10:20:00|52.9|51.8|52.9|51.8|53|51.9|52.9|51.8|198
1585736700000|2020-04-01 10:25:00|53|51.9|52.9|51.8|53|51.9|52.9|51.8|71
1585737000000|2020-04-01 10:30:00|53|51.9|53.1|51.9|53.1|51.9|53|51.8|443
1585737300000|2020-04-01 10:35:00|53|52|53|51.9|53.1|52|53|51.9|617
1585737600000|2020-04-01 10:40:00|53.1|51.8|52.8|51.6|53.1|51.8|52.8|51.6|86
1585737900000|2020-04-01 10:45:00|52.9|51.7|52.9|51.8|52.9|51.8|52.8|51.7|31
1585738200000|2020-04-01 10:50:00|52.8|51.7|52.8|51.7|52.9|51.8|52.8|51.7|202
1585738500000|2020-04-01 10:55:00|52.7|51.6|52.8|51.7|52.8|51.7|52.7|51.6|645
1585738800000|2020-04-01 11:00:00|52.7|51.6|52.6|51.5|52.8|51.7|52.6|51.5|96
1585739100000|2020-04-01 11:05:00|52.5|51.4|52.5|51.4|52.5|51.4|52.5|51.4|501
1585739400000|2020-04-01 11:10:00|52.4|51.3|52.4|51.3|52.4|51.3|52.4|51.3|160
1585739700000|2020-04-01 11:15:00|52.3|51.2|52.4|51.3|52.4|51.3|52.3|51.2|261
1585740000000|2020-04-01 11:20:00|52.5|51.4|52.5|51.4|52.6|51.4|52.4|51.4|275
1585740300000|2020-04-01 11:25:00|52.4|51.3|52.6|51.5|52.6|51.5|52.4|51.3|67
1585740600000|2020-04-01 11:30:00|52.5|51.4|52.6|51.5|52.7|51.6|52.5|51.4|299
1585740900000|2020-04-01 11:35:00|52.7|51.6|52.7|51.6|52.7|51.6|52.7|51.5|141
1585741200000|2020-04-01 11:40:00|52.6|51.5|52.6|51.5|52.7|51.6|52.6|51.5|95
1585741500000|2020-04-01 11:45:00|52.5|51.4|52.5|51.4|52.5|51.5|52.5|51.4|465
1585741800000|2020-04-01 11:50:00|52.6|51.5|52.6|51.5|52.6|51.5|52.6|51.5|77
1585742100000|2020-04-01 11:55:00|52.7|51.6|52.6|51.5|52.7|51.6|52.6|51.5|435
1585742400000|2020-04-01 12:00:00|52.5|51.4|52.4|51.3|52.6|51.5|52.4|51.3|464
1585742700000|2020-04-01 12:05:00|||||||||100
1585743000000|2020-04-01 12:10:00|52.5|51.4|52.5|51.4|52.5|51.4|52.5|51.4|422
1585743300000|2020-04-01 12:15:00|52.6|51.5|52.7|51.6|52.7|51.6|52.5|51.4|475
1585743600000|2020-04-01 12:20:00|52.8|51.7|52.6|51.5|52.8|51.7|52.6|51.5|28
1585743900000|2020-04-01 12:25:00|52.7|51.6|52.7|51.5|52.7|51.6|52.7|51.5|34
1585744200000|2020-04-01 12:30:00|52.6|51.6|52.6|51.5|52.7|51.6|52.6|51.5|50
1585744500000|2020-04-01 12:35:00|52.7|51.6|52.7|51.6|52.7|51.6|52.7|51.6|270
1585744800000|2020-04-01 12:40:00|||||||||18
1585745100000|2020-04-01 12:45:00|52.8|51.7|52.7|51.6|52.8|51.7|52.7|51.6|95
1585745400000|2020-04-01 12:50:00|||||||||10
1585745700000|2020-04-01 12:55:00|52.6|51.5|52.6|51.5|52.6|51.5|52.5|51.4|2029
1585746000000|2020-04-01 13:00:00|52.5|51.4|52.5|51.4|52.6|51.5|52.5|51.4|674
1585746300000|2020-04-01 13:05:00|52.6|51.5|52.7|51.6|52.7|51.6|52.6|51.5|2452
1585746600000|2020-04-01 13:10:00|||||||||5050
1585746900000|2020-04-01 13:15:00|52.8|51.7|52.7|51.6|52.8|51.7|52.7|51.6|772
1585747200000|2020-04-01 13:20:00|52.8|51.7|52.8|51.7|52.8|51.7|52.8|51.7|5623
1585747500000|2020-04-01 13:25:00|52.7|51.6|52.7|51.6|52.7|51.6|52.7|51.6|1150
1585747800000|2020-04-01 13:30:00|52.6|51.5|52.5|51.4|52.7|51.6|52.4|51.3|1645
1585748100000|2020-04-01 13:35:00|52.4|51.3|52.7|51.6|52.8|51.7|52.4|51.3|655
1585748400000|2020-04-01 13:40:00|52.8|51.7|52.8|51.7|52.8|51.7|52.6|51.5|916
1585748700000|2020-04-01 13:45:00|52.7|51.6|52.6|51.5|52.8|51.7|52.6|51.5|715
1585749000000|2020-04-01 13:50:00|52.7|51.6|52.5|51.4|52.7|51.6|52.5|51.4|121
1585749300000|2020-04-01 13:55:00|52.6|51.5|52.6|51.4|52.6|51.5|52.4|51.3|998
1585749600000|2020-04-01 14:00:00|52.5|51.5|52.4|51.3|52.6|51.5|52.4|51.3|770
1585749900000|2020-04-01 14:05:00|52.5|51.4|52.5|51.4|52.6|51.5|52.4|51.3|174
1585750200000|2020-04-01 14:10:00|52.6|51.5|52.5|51.4|52.6|51.5|52.4|51.3|428
1585750500000|2020-04-01 14:15:00|52.6|51.5|52.7|51.6|52.8|51.7|52.6|51.5|1978
1585750800000|2020-04-01 14:20:00|52.8|51.7|52.6|51.5|52.8|51.7|52.6|51.5|240
1585751100000|2020-04-01 14:25:00|52.5|51.4|52.6|51.5|52.6|51.5|52.5|51.4|100
1585751400000|2020-04-01 14:30:00|52.7|51.6|52.7|51.6|52.7|51.6|52.6|51.5|1025
1585751700000|2020-04-01 14:35:00|52.6|51.5|52.5|51.4|52.6|51.6|52.5|51.4|741
1585752000000|2020-04-01 14:40:00|52.6|51.5|52.5|51.4|52.6|51.5|52.5|51.4|1474
1585752300000|2020-04-01 14:45:00|52.6|51.5|52.6|51.5|52.6|51.5|52.5|51.4|118
1585752600000|2020-04-01 14:50:00|52.5|51.4|52.5|51.4|52.6|51.5|52.5|51.4|252
1585752900000|2020-04-01 14:55:00|52.4|51.3|52.4|51.3|52.5|51.4|52.4|51.3|984
1585753200000|2020-04-01 15:00:00|52.5|51.4|52.7|51.6|52.7|51.6|52.4|51.3|1725
1585753500000|2020-04-01 15:05:00|52.6|51.5|52.7|51.6|52.7|51.6|52.6|51.5|912
1585753800000|2020-04-01 15:10:00|52.8|51.7|52.8|51.7|52.8|51.7|52.7|51.6|579
1585754100000|2020-04-01 15:15:00|52.7|51.6|52.8|51.7|52.9|51.8|52.7|51.6|2093
1585754400000|2020-04-01 15:20:00|52.7|51.6|52.6|51.5|52.8|51.7|52.6|51.5|1575
1585754700000|2020-04-01 15:25:00|52.5|51.4|52.4|51.3|52.6|51.5|52.4|51.3|6870
1585755000000|2020-04-01 15:30:00|52.3|51.2|52.5|51.4|52.6|51.5|52.3|51.2|11537
1585755300000|2020-04-01 15:35:00|52.6|51.5|52.4|51.3|52.7|51.6|52.4|51.3|3588
1585755600000|2020-04-01 15:40:00|52.3|51.2|52.3|51.2|52.4|51.3|52.2|51.1|2587
1585755900000|2020-04-01 15:45:00|52.2|51.1|52.2|51.1|52.2|51.1|51.9|50.8|5672
1585756200000|2020-04-01 15:50:00|52.3|51.2|52.3|51.2|52.4|51.3|52.3|51.2|834
1585756500000|2020-04-01 15:55:00|52.4|51.3|52.3|51.2|52.4|51.3|52.3|51.2|1012
1585756800000|2020-04-01 16:00:00|52.2|51.1|52.2|51.1|52.2|51.1|52.2|51.1|115
1585757400000|2020-04-01 16:10:00|52.1|51|52.2|51.1|52.2|51.1|52.1|51|107
1585757700000|2020-04-01 16:15:00|52.1|51|52.1|51|52.2|51.1|52.1|50.9|353
1585758000000|2020-04-01 16:20:00|52.2|51.1|52.1|51|52.2|51.1|52.1|51|20
1585758300000|2020-04-01 16:25:00|52.2|51.1|52|50.9|52.2|51.1|52|50.9|57
1585758600000|2020-04-01 16:30:00|52.1|51|52.1|51|52.1|51|52|50.9|284
1585758900000|2020-04-01 16:35:00|52|50.9|52|50.9|52|50.9|52|50.9|144
1585759200000|2020-04-01 16:40:00||50.8||50.9||50.9||50.8|10
1585759500000|2020-04-01 16:45:00|51.9|50.8|51.9|50.8|51.9|50.9|51.8|50.7|190
1585759800000|2020-04-01 16:50:00|52|50.9|52|50.9|52|50.9|52|50.8|284
1585760100000|2020-04-01 16:55:00|52.1|51|52|50.9|52.1|51|52|50.9|103
1585760400000|2020-04-01 17:00:00|52.1|51|52.2|51.1|52.2|51.1|52.1|51|140
1585761000000|2020-04-01 17:10:00|52.1|51|52.1|51|52.2|51|52.1|50.9|157
1585761300000|2020-04-01 17:15:00|52|50.9|52|50.9|52.1|50.9|51.9|50.7|822
1585761600000|2020-04-01 17:20:00|52.1|51|52.2|51|52.2|51|52.1|50.9|0
1585761900000|2020-04-01 17:25:00|52.1|51.1|52.2|51|52.2|51.1|52.1|51|0
1585762200000|2020-04-01 17:30:00|52.1|50.9|52.1|51|52.2|51|52.1|50.9|110
1585762500000|2020-04-01 17:35:00|52.2||52.2||52.2||52.1||10
1585762800000|2020-04-01 17:40:00|52.1|51.1|52.2|51.1|52.2|51.1|52.1|51|0
1585763100000|2020-04-01 17:45:00|52.1|51|52.2|51.1|52.2|51.1|52.1|51|0
1585763400000|2020-04-01 17:50:00||51||51.1||51.1||51|20
1585763700000|2020-04-01 17:55:00|52.3|51.2|52.3|51.2|52.4|51.2|52.3|51.1|8
1585764000000|2020-04-01 18:00:00|52.4|51.1|52.3|51.2|52.4|51.2|52.2|51.1|6
1585764300000|2020-04-01 18:05:00|52.4|51.1|52.3|51.1|52.4|51.1|52.2|51.1|2
1585764600000|2020-04-01 18:10:00|52.2|51.2|52.1|51|52.2|51.2|52.1|51|56
1585764900000|2020-04-01 18:15:00|52.2||52.2||52.2||52.1||4
1585765200000|2020-04-01 18:20:00||51.1||51||51.1||51|0
1585765500000|2020-04-01 18:25:00|52.3|51.1|52.2|51|52.3|51.1|52.1|51|10
1585765800000|2020-04-01 18:30:00|52.1|50.9|52.1|50.9|52.2|50.9|52|50.9|3
1585766100000|2020-04-01 18:35:00|52|51|52.1|51|52.2|51|52|50.9|0
1585766400000|2020-04-01 18:40:00|52|50.9|52|50.9|52.1|51|52|50.9|19
1585766700000|2020-04-01 18:45:00|||||||||100
1585767000000|2020-04-01 18:50:00|51.9|50.8|52|50.8|52|50.9|51.9|50.8|0
1585767300000|2020-04-01 18:55:00|51.9||51.9||51.9||51.9||0
1585767600000|2020-04-01 19:00:00|52|50.9|51.9|50.7|52|50.9|51.9|50.7|0
1585767900000|2020-04-01 19:05:00|51.8|50.8|51.8|50.7|51.8|50.8|51.8|50.7|29
1585768200000|2020-04-01 19:10:00|51.7|50.6|51.8|50.7|51.8|50.7|51.7|50.6|107
1585768800000|2020-04-01 19:20:00|51.7|50.6|51.7|50.5|51.8|50.6|51.7|50.5|19
1585769100000|2020-04-01 19:25:00|51.6|50.6|51.7|50.6|51.7|50.6|51.6|50.5|1
1585769400000|2020-04-01 19:30:00||50.5||50.5||50.6||50.5|38
1585769700000|2020-04-01 19:35:00|51.6|50.6|51.4|50.2|51.7|50.6|51.3|50.2|560
1585770000000|2020-04-01 19:40:00|51.3|50.3|51.3|50.2|51.4|50.3|51.3|50.2|144
1585770300000|2020-04-01 19:45:00|51.4|50.3|51.6|50.4|51.6|50.5|51.4|50.2|134
1585770600000|2020-04-01 19:50:00|51.5|50.3|51.7|50.6|51.7|50.6|51.4|50.3|105
1585770900000|2020-04-01 19:55:00|51.6|50.5|51.6|50.4|51.7|50.6|51.5|50|686
1585807500000|2020-04-02 06:05:00|52.5|51.3|52.5|51.4|52.7|51.6|52.3|51.2|564
1585807800000|2020-04-02 06:10:00|52.6|51.3|52.6|51.4|52.6|51.5|52.4|51.3|127
1585808100000|2020-04-02 06:15:00|52.5|51.3|52.5|51.3|52.5|51.4|52.3|51.2|674
1585808400000|2020-04-02 06:20:00|52.4|51.4|52.5|51.3|52.5|51.4|52.4|51.3|6
1585808700000|2020-04-02 06:25:00|52.6|51.4|52.6|51.4|52.6|51.4|52.6|51.3|10
1585809000000|2020-04-02 06:30:00|52.5|51.5|52.7|51.6|52.8|51.6|52.5|51.4|150
1585809300000|2020-04-02 06:35:00|52.8|51.7|52.8|51.6|52.8|51.7|52.7|51.6|311
1585809600000|2020-04-02 06:40:00|52.7|51.5|52.7|51.6|52.8|51.7|52.6|51.5|512
1585809900000|2020-04-02 06:45:00|52.8|51.7|52.8|51.7|52.8|51.7|52.7|51.7|467
1585810200000|2020-04-02 06:50:00|52.9|51.8|53|51.9|53|51.9|52.9|51.8|783
1585810500000|2020-04-02 06:55:00|53.1|52|53|51.9|53.4|52.3|53|51.9|4853
1585810800000|2020-04-02 07:00:00|52.9|51.8|52.8|51.7|53.1|52|52.7|51.6|2265
1585811100000|2020-04-02 07:05:00|52.9|51.8|53|51.9|53.1|52|52.9|51.8|2715
1585811400000|2020-04-02 07:10:00|53.1|52|53.3|52.2|53.4|52.2|53.1|52|1866
1585811700000|2020-04-02 07:15:00|53.2|52.1|53.1|52|53.2|52.2|52.9|51.8|674
1585812000000|2020-04-02 07:20:00|53.2|52.1|53.4|52.2|53.4|52.3|53.2|52.1|598
1585812300000|2020-04-02 07:25:00|53.3|52.3|53.4|52.3|53.4|52.3|53.3|52.2|1578
1585812600000|2020-04-02 07:30:00|53.3|52.2|53.1|52|53.3|52.2|53|51.9|4020
1585812900000|2020-04-02 07:35:00|53|51.9|53.1|52|53.1|52|53|51.9|2087
1585813200000|2020-04-02 07:40:00|53|51.9|53.1|52|53.3|52.1|53|51.9|3924
1585813500000|2020-04-02 07:45:00|53.2|52.1|53.1|52|53.2|52.1|53.1|52|332
1585813800000|2020-04-02 07:50:00|53|51.9|53|51.9|53.1|52|53|51.9|2179
1585814100000|2020-04-02 07:55:00|52.9|51.8|53|51.9|53|51.9|52.9|51.8|569
1585814400000|2020-04-02 08:00:00|53.1|52|53.2|52.1|53.3|52.1|53|52|1776
1585814700000|2020-04-02 08:05:00|53.1|52|53.2|52.1|53.3|52.1|53.1|52|528
1585815000000|2020-04-02 08:10:00|53.3|52.2|53.2|52.1|53.3|52.2|53.1|52|1013
1585815300000|2020-04-02 08:15:00|53.3|52.2|53.4|52.3|53.4|52.3|53.3|52.2|860
1585815600000|2020-04-02 08:20:00|53.5|52.4|53.4|52.3|53.5|52.4|53.4|52.3|593
1585815900000|2020-04-02 08:25:00|53.3|52.2|53.4|52.3|53.4|52.3|53.3|52.2|452
1585816200000|2020-04-02 08:30:00|53.5|52.4|53.6|52.5|53.6|52.5|53.4|52.3|960
1585816500000|2020-04-02 08:35:00|53.7|52.6|53.8|52.7|53.8|52.7|53.6|52.6|1233
1585816800000|2020-04-02 08:40:00|53.7|52.6|53.7|52.6|53.8|52.7|53.6|52.5|775
1585817100000|2020-04-02 08:45:00|53.6|52.5|53.6|52.5|53.6|52.5|53.5|52.4|537
1585817400000|2020-04-02 08:50:00|53.5|52.4|53.4|52.3|53.6|52.5|53.4|52.3|586
1585817700000|2020-04-02 08:55:00|53.3|52.2|53.4|52.3|53.4|52.3|53.3|52.2|3218
1585818000000|2020-04-02 09:00:00|53.5|52.4|53.4|52.3|53.5|52.4|53.3|52.2|731
1585818300000|2020-04-02 09:05:00|53.3|52.2|53.4|52.2|53.4|52.3|53.2|52.1|384
1585818600000|2020-04-02 09:10:00|53.3||53.3||53.4||53.3||340
1585818900000|2020-04-02 09:15:00|53.4|52.1|53.4|52.3|53.4|52.3|53.4|52.1|1457
1585819200000|2020-04-02 09:20:00|53.3|52.2|53.3|52.2|53.4|52.3|53.3|52.2|733
1585819500000|2020-04-02 09:25:00|||||||||390
1585819800000|2020-04-02 09:30:00|53.4|52.3|53.3|52.2|53.4|52.3|53.3|52.2|1779
1585820100000|2020-04-02 09:35:00||52.1||52.2||52.2||52.1|2473
1585820400000|2020-04-02 09:40:00|53.2|52.1|53.2|52.1|53.2|52.1|53.1|52|929
1585820700000|2020-04-02 09:45:00|53.3|52.2|53.1|52|53.3|52.2|53.1|52|2467
1585821000000|2020-04-02 09:50:00|53.2|52.1|53.2|52.1|53.2|52.1|53.2|52|1145
1585821300000|2020-04-02 09:55:00|53.3|52.2|53.2|52.1|53.3|52.2|53.2|52.1|785
1585821600000|2020-04-02 10:00:00|53.1|52|53.1|52|53.1|52|53.1|52|1679
1585821900000|2020-04-02 10:05:00|53.2|52.1|53.2|52.1|53.2|52.1|53.1|52|296
1585822200000|2020-04-02 10:10:00|53.3|52.2|53.3|52.2|53.3|52.2|53.2|52.1|2232
1585822500000|2020-04-02 10:15:00|53.2|52.1|53.3|52.2|53.3|52.2|53.2|52.1|499
1585822800000|2020-04-02 10:20:00|53.2|52.1|53.3|52.2|53.3|52.2|53.2|52.1|98
1585823100000|2020-04-02 10:25:00|||||||||6
1585823400000|2020-04-02 10:30:00|53.4|52.3|53.4|52.3|53.4|52.3|53.4|52.3|938
1585823700000|2020-04-02 10:35:00|53.3|52.2|53.3|52.2|53.4|52.3|53.3|52.2|1276
1585824000000|2020-04-02 10:40:00|53.4|52.3|53.4|52.3|53.5|52.4|53.4|52.3|2382
1585824300000|2020-04-02 10:45:00|53.5|52.4|53.4|52.3|53.5|52.4|53.4|52.3|795
1585824600000|2020-04-02 10:50:00|53.3|52.2|53.3|52.2|53.4|52.3|53.3|52.2|930
1585824900000|2020-04-02 10:55:00|||||||||1943
1585825200000|2020-04-02 11:00:00|53.2|52.1|53.1|52|53.3|52.2|53.1|52|2881
1585825500000|2020-04-02 11:05:00|53.2|52.1|53.1|52|53.2|52.1|53.1|52|1059
1585825800000|2020-04-02 11:10:00|53|51.9|53|51.8|53.1|52|52.9|51.8|6881
1585826100000|2020-04-02 11:15:00|52.9|51.9|52.9|51.8|53|51.9|52.9|51.8|2565
1585826400000|2020-04-02 11:20:00|53|51.9|53|51.9|53|51.9|52.9|51.8|979
1585826700000|2020-04-02 11:25:00|||||||||55
1585827000000|2020-04-02 11:30:00|||||||||11
1585827300000|2020-04-02 11:35:00|52.9|51.8|52.9|51.8|53|51.9|52.9|51.8|1736
1585827600000|2020-04-02 11:40:00|52.8|51.7|52.8|51.7|52.9|51.8|52.8|51.7|3074
1585827900000|2020-04-02 11:45:00|52.9|51.8|52.8|51.7|52.9|51.8|52.8|51.7|158
1585828200000|2020-04-02 11:50:00|52.9|51.8|52.8|51.7|52.9|51.8|52.8|51.7|1025
1585828500000|2020-04-02 11:55:00|52.7|51.6|52.7|51.6|52.8|51.7|52.7|51.6|2297
1585828800000|2020-04-02 12:00:00|52.8|51.7|52.7|51.6|52.8|51.7|52.7|51.6|1499
1585829100000|2020-04-02 12:05:00|52.6|51.5|52.6|51.5|52.7|51.6|52.6|51.5|2957
1585829400000|2020-04-02 12:10:00|52.7|51.6|52.8|51.7|52.8|51.7|52.7|51.6|821
1585829700000|2020-04-02 12:15:00|52.7|51.6|52.7|51.6|52.8|51.7|52.7|51.6|198
1585830000000|2020-04-02 12:20:00|||||||||142
1585830300000|2020-04-02 12:25:00|52.6|51.5|52.7|51.5|52.7|51.5|52.6|51.5|618
1585830600000|2020-04-02 12:30:00|52.6|51.4|52.5|51.4|52.7|51.6|52.5|51.4|693
1585830900000|2020-04-02 12:35:00|52.4|51.3|52.1|51|52.4|51.3|52.1|51|1417
1585831200000|2020-04-02 12:40:00|52|50.9|52.1|51|52.2|51.1|51.9|50.8|1506
1585831500000|2020-04-02 12:45:00|52.2|51.1|52.1|51|52.2|51.1|52.1|51|588
1585831800000|2020-04-02 12:50:00|52|50.9|51.9|50.8|52|50.9|51.9|50.8|270
1585832100000|2020-04-02 12:55:00|52|50.9|51.6|50.5|52|50.9|51.6|50.5|17396
1585832400000|2020-04-02 13:00:00|51.7|50.6|51.6|50.5|51.7|50.6|51.5|50.4|5424
1585832700000|2020-04-02 13:05:00|51.7|50.6|51.4|50.3|51.7|50.6|51.4|50.3|2124
1585833000000|2020-04-02 13:10:00|51.3|50.2|51.1|50|51.4|50.3|51.1|50|1048
1585833300000|2020-04-02 13:15:00|51.2|50.1|51|49.9|51.2|50.1|50.9|49.8|11061
1585833600000|2020-04-02 13:20:00|51.1|50|51.3|50.2|51.3|50.2|51|49.9|1194
1585833900000|2020-04-02 13:25:00|51.2|50.1|51.3|50.2|51.3|50.2|51.2|50.1|1030
1585834200000|2020-04-02 13:30:00|51.2|50.1|51.4|50.3|51.5|50.4|51.2|50.1|4802
1585834500000|2020-04-02 13:35:00|51.5|50.4|51.6|50.5|51.6|50.5|51.5|50.4|783
1585834800000|2020-04-02 13:40:00|51.5|50.4|51.4|50.3|51.5|50.4|51.4|50.3|728
1585835100000|2020-04-02 13:45:00|51.3|50.2|51.4|50.3|51.4|50.3|51.3|50.2|2866
1585835400000|2020-04-02 13:50:00|51.5|50.4|51.4|50.3|51.6|50.5|51.4|50.3|5866
1585835700000|2020-04-02 13:55:00|51.5|50.4|51.7|50.6|51.7|50.6|51.5|50.4|5463
1585836000000|2020-04-02 14:00:00|51.8|50.7|51.8|50.7|51.8|50.7|51.7|50.6|976
1585836300000|2020-04-02 14:05:00|51.7|50.6|52|50.9|52|50.9|51.7|50.6|1784
1585836600000|2020-04-02 14:10:00|52.1|51|52.2|51.1|52.2|51.1|52|50.9|1366
1585836900000|2020-04-02 14:15:00|52.1|51|52.2|51.1|52.2|51.1|52.1|51|1091
1585837200000|2020-04-02 14:20:00|52.3|51.2|52.2|51.1|52.3|51.2|52.2|51.1|592
1585837500000|2020-04-02 14:25:00|52.3|51.2|52.4|51.3|52.4|51.3|52.2|51.1|1157
1585837800000|2020-04-02 14:30:00|52.3|51.2|52.7|51.6|52.7|51.6|52.3|51.2|2582
1585838100000|2020-04-02 14:35:00|52.8|51.7|53.2|52.1|53.2|52.1|52.7|51.7|3440
1585838400000|2020-04-02 14:40:00|53.1|52|53|51.9|53.2|52.1|52.9|51.8|2948
1585838700000|2020-04-02 14:45:00|53.1|52|52.7|51.6|53.2|52.1|52.7|51.6|6386
1585839000000|2020-04-02 14:50:00|52.8|51.7|52.7|51.5|52.9|51.8|52.6|51.5|21113
1585839300000|2020-04-02 14:55:00|52.8|51.6|52.9|51.8|52.9|51.8|52.7|51.6|688
1585839600000|2020-04-02 15:00:00|52.8|51.7|52.8|51.7|52.9|51.8|52.7|51.6|2115
1585839900000|2020-04-02 15:05:00|52.7|51.6|52.6|51.5|52.8|51.7|52.6|51.5|5890
1585840200000|2020-04-02 15:10:00|52.5|51.4|52.4|51.3|52.6|51.5|52.4|51.3|2046
1585840500000|2020-04-02 15:15:00|52.5|51.4|52.3|51.2|52.8|51.6|52.3|51.2|12443
1585840800000|2020-04-02 15:20:00|52.4|51.3|52.2|51.1|52.4|51.3|52.2|51.1|1201
1585841100000|2020-04-02 15:25:00|52.1|51|52.2|51.1|52.2|51.1|52|50.9|8061
1585841400000|2020-04-02 15:30:00|52.3|51.2|52.5|51.4|52.7|51.6|52.3|51.2|8941
1585841700000|2020-04-02 15:35:00|52.4|51.3|52.5|51.4|52.7|51.6|52.3|51.2|9542
1585842000000|2020-04-02 15:40:00|52.6|51.5|52.6|51.5|52.7|51.6|52.5|51.4|1162
1585842300000|2020-04-02 15:45:00|52.5|51.4|52.7|51.6|52.7|51.6|52.5|51.4|1411
1585842600000|2020-04-02 15:50:00|52.6|51.5|52.6|51.5|52.7|51.6|52.6|51.5|1008
1585842900000|2020-04-02 15:55:00|52.7|51.6|52.7|51.6|52.7|51.6|52.7|51.5|647
1585843200000|2020-04-02 16:00:00|52.6|51.5|52.6|51.5|52.7|51.6|52.6|51.5|322
1585843500000|2020-04-02 16:05:00|52.7|51.6|52.7|51.6|52.8|51.6|52.7|51.5|5
1585843800000|2020-04-02 16:10:00|52.6|51.5|52.7|51.6|52.8|51.6|52.6|51.5|993
1585844100000|2020-04-02 16:15:00|52.6|51.5|52.6|51.5|52.7|51.6|52.6|51.5|109
1585844400000|2020-04-02 16:20:00|52.7|51.6|52.6|51.5|52.7|51.6|52.6|51.5|149
1585844700000|2020-04-02 16:25:00|52.7|51.6|52.6|51.5|52.7|51.6|52.6|51.5|78
1585845000000|2020-04-02 16:30:00|52.5|51.4|52.5|51.4|52.6|51.4|52.5|51.4|20
1585845300000|2020-04-02 16:35:00|52.6|51.5|52.7|51.6|52.7|51.6|52.5|51.4|300
1585845600000|2020-04-02 16:40:00|52.6|51.5|52.8|51.7|52.8|51.7|52.6|51.5|46
1585845900000|2020-04-02 16:45:00|||||||||2
1585846200000|2020-04-02 16:50:00|52.9|51.8|52.9|51.8|52.9|51.8|52.8|51.7|110
1585846500000|2020-04-02 16:55:00|52.8|51.7|52.8|51.7|52.9|51.8|52.8|51.6|234
1585846800000|2020-04-02 17:00:00|52.7|51.6|52.7|51.6|52.8|51.7|52.7|51.6|99
1585847100000|2020-04-02 17:05:00|52.8|51.5|52.6|51.4|52.8|51.5|52.6|51.4|4
1585847400000|2020-04-02 17:10:00|52.5|51.3|52.4|51.3|52.6|51.4|52.4|51.3|64
1585847700000|2020-04-02 17:15:00|52.5|51.2|52.3|51.2|52.5|51.3|52.3|51.2|2
1585848000000|2020-04-02 17:20:00|52.4|51.3|52.3|51.2|52.4|51.3|52.3|51.2|2
1585848300000|2020-04-02 17:25:00|52.2|51.1|52.2|51.1|52.3|51.2|52.2|51.1|184
1585848600000|2020-04-02 17:30:00|52.3|51|52.2|51.1|52.3|51.1|52.2|51|14
1585848900000|2020-04-02 17:35:00|52.3|51.2|52.3|51.2|52.4|51.2|52.2|51.1|391
1585849200000|2020-04-02 17:40:00|52.4|51.3|52.4|51.2|52.4|51.3|52.3|51.2|10
1585849500000|2020-04-02 17:45:00|52.3||52.3||52.3||52.3||0
1585849800000|2020-04-02 17:50:00|52.4|51.3|52.4|51.3|52.4|51.3|52.4|51.2|27
1585850100000|2020-04-02 17:55:00|52.3|51.2|52.2|51.1|52.4|51.2|52.1|51|623
1585850400000|2020-04-02 18:00:00|52.1|51|52|50.9|52.1|51|52|50.9|1143
1585850700000|2020-04-02 18:05:00|51.9|50.8|52|50.8|52|50.9|51.9|50.8|285
1585851000000|2020-04-02 18:10:00|51.9|50.9|52.1|50.9|52.1|51|51.9|50.8|17
1585851300000|2020-04-02 18:15:00|52|51|51.9|50.8|52.1|51|51.9|50.8|20
1585851600000|2020-04-02 18:20:00|51.8|50.7|51.9|50.8|52|50.8|51.8|50.7|8
1585851900000|2020-04-02 18:25:00|52|50.9|52.1|50.9|52.1|50.9|52|50.9|0
1585852200000|2020-04-02 18:30:00|52|50.8|52|50.8|52.1|50.9|51.9|50.8|2
1585852500000|2020-04-02 18:35:00||50.9||50.9||50.9||50.8|0
1585852800000|2020-04-02 18:40:00|51.9|50.8|51.9|50.8|52|50.9|51.9|50.8|4
1585853100000|2020-04-02 18:45:00|52|50.9|51.9|50.8|52|50.9|51.9|50.8|2
1585853400000|2020-04-02 18:50:00|52|50.9|52.1|51|52.1|51|52|50.8|6
1585853700000|2020-04-02 18:55:00|52.2|51.1|52.2|51.1|52.2|51.1|52.1|51.1|42
1585854000000|2020-04-02 19:00:00|52.3|51.2|52.1|51|52.3|51.2|52.1|51|24
1585854300000|2020-04-02 19:05:00|52.2|50.9|52.2|51.1|52.2|51.1|52.2|50.9|54
1585854600000|2020-04-02 19:10:00|52.1|51|52|50.9|52.2|51|52|50.9|44
1585854900000|2020-04-02 19:15:00|52.1|51|52.2|51.1|52.2|51.1|52|50.9|257
1585855200000|2020-04-02 19:20:00|52.3||52.2||52.3||52.2||37
1585855500000|2020-04-02 19:25:00|52.1|51|52.1|51|52.1|51.1|52.1|50.9|252
1585855800000|2020-04-02 19:30:00|52.2|51.1|52.1|51|52.2|51.1|52.1|51|65
1585856100000|2020-04-02 19:35:00|52|50.9|52|50.9|52|50.9|52|50.9|13
1585856400000|2020-04-02 19:40:00|52.1|51|52.2|51.1|52.2|51.1|52.1|50.9|13
1585856700000|2020-04-02 19:45:00|52.3|51.2|52.1|51|52.3|51.2|52|50.9|566
1585857000000|2020-04-02 19:50:00|52.2|51.1|52.4|51.2|52.4|51.3|52.2|51.1|294
1585857300000|2020-04-02 19:55:00|52.5|51.3|52.5|51.4|52.8|51.4|52.4|51.3|650
1585893900000|2020-04-03 06:05:00|51.9|50.8|51.9|50.8|52|50.9|51.8|50.7|84
1585894200000|2020-04-03 06:10:00|52|50.7|51.8|50.7|52|50.7|51.8|50.7|15
1585894500000|2020-04-03 06:15:00|51.9|50.8|51.8|50.7|51.9|50.8|51.8|50.7|0
1585894800000|2020-04-03 06:20:00|51.7|50.6|51.7|50.5|51.7|50.6|51.7|50.5|52
1585895100000|2020-04-03 06:25:00|51.8|50.6|51.7|50.6|51.8|50.7|51.7|50.6|298
1585895400000|2020-04-03 06:30:00|51.8|50.7|51.9|50.8|52|50.8|51.8|50.7|63
1585895700000|2020-04-03 06:35:00|51.8|50.7|51.9|50.8|51.9|50.8|51.8|50.7|19
1585896000000|2020-04-03 06:40:00|52|50.9|52|50.9|52|50.9|52|50.9|0
1585896300000|2020-04-03 06:45:00|52.1|51|52.1|51|52.2|51|52.1|50.9|22
1585896600000|2020-04-03 06:50:00|52.2|51.1|52|50.8|52.2|51.1|52|50.8|111
1585896900000|2020-04-03 06:55:00|51.9|50.9|52.1|50.9|52.2|51|51.9|50.8|61
1585897200000|2020-04-03 07:00:00|52|50.8|52|50.9|52.1|51|51.8|50.7|433
1585897500000|2020-04-03 07:05:00|51.9|50.8|51.5|50.4|52.1|50.9|51.5|50.4|481
1585897800000|2020-04-03 07:10:00|51.4|50.3|51.4|50.3|51.6|50.4|51.4|50.3|1039
1585898100000|2020-04-03 07:15:00|51.3|50.2|51.3|50.2|51.3|50.2|51.2|50.1|1189
1585898400000|2020-04-03 07:20:00|51.2|50.1|51.3|50.2|51.3|50.2|51.2|50.1|630
1585898700000|2020-04-03 07:25:00|51.4|50.3|51.5|50.4|51.6|50.5|51.3|50.3|852
1585899000000|2020-04-03 07:30:00|51.6|50.5|51.4|50.3|51.6|50.5|51.4|50.3|2305
1585899300000|2020-04-03 07:35:00|51.3|50.2|51.3|50.2|51.4|50.3|51.1|50|1046
1585899600000|2020-04-03 07:40:00|51.2|50.1|51.4|50.3|51.6|50.5|51.2|50.1|566
1585899900000|2020-04-03 07:45:00|51.3|50.2|51.4|50.3|51.4|50.3|51.3|50.2|132
1585900200000|2020-04-03 07:50:00|51.5|50.4|51.5|50.4|51.6|50.4|51.5|50.4|326
1585900500000|2020-04-03 07:55:00|51.4|50.3|51.6|50.5|51.6|50.5|51.4|50.3|403
1585900800000|2020-04-03 08:00:00|51.7|50.6|51.7|50.5|51.7|50.6|51.6|50.5|200
1585901100000|2020-04-03 08:05:00|51.6|50.6|51.8|50.7|51.8|50.7|51.6|50.5|271
1585901400000|2020-04-03 08:10:00|51.7|50.6|51.9|50.8|51.9|50.8|51.7|50.6|477
1585901700000|2020-04-03 08:15:00|52|50.9|51.9|50.8|52|50.9|51.9|50.8|3419
1585902000000|2020-04-03 08:20:00|51.8|50.7|51.7|50.6|51.8|50.8|51.7|50.6|914
1585902300000|2020-04-03 08:25:00|51.8|50.5|51.6|50.5|51.8|50.6|51.5|50.4|3156
1585902600000|2020-04-03 08:30:00|51.7|50.4|51.5|50.4|51.7|50.5|51.5|50.4|344
1585902900000|2020-04-03 08:35:00|51.6|50.5|51.5|50.4|51.6|50.5|51.5|50.4|2115
1585903200000|2020-04-03 08:40:00|51.4|50.3|51.4|50.3|51.5|50.4|51.4|50.3|2417
1585903500000|2020-04-03 08:45:00|51.5|50.4|51.4|50.3|51.5|50.4|51.4|50.3|3031
1585903800000|2020-04-03 08:50:00|51.5|50.4|51.5|50.4|51.5|50.4|51.5|50.3|27
1585904100000|2020-04-03 08:55:00|51.4|50.3|51.4|50.3|51.5|50.4|51.4|50.3|1368
1585904400000|2020-04-03 09:00:00|51.5|50.4|51.4|50.3|51.6|50.4|51.4|50.3|1718
1585904700000|2020-04-03 09:05:00|51.3|50.2|51.4|50.3|51.4|50.3|51.3|50.2|554
1585905000000|2020-04-03 09:10:00|51.3|50.2|51.3|50.2|51.4|50.3|51.3|50.2|451
1585905300000|2020-04-03 09:15:00|51.2|50.1|51.1|50|51.2|50.1|51.1|50|2077
1585905600000|2020-04-03 09:20:00|51|49.9|50.8|49.7|51|49.9|50.8|49.7|4772
1585905900000|2020-04-03 09:25:00|50.9|49.8|50.9|49.8|50.9|49.8|50.8|49.7|2264
1585906200000|2020-04-03 09:30:00|51|49.9|51|49.9|51|49.9|51|49.8|2755
1585906500000|2020-04-03 09:35:00|50.9|49.8|50.9|49.8|50.9|49.8|50.8|49.7|2651
1585906800000|2020-04-03 09:40:00|51|49.9|51|49.9|51.1|49.9|50.9|49.8|2129
1585907100000|2020-04-03 09:45:00|50.9|49.8|50.9|49.8|50.9|49.8|50.9|49.8|826
1585907400000|2020-04-03 09:50:00|50.8|49.7|50.9|49.8|50.9|49.8|50.8|49.7|2860
1585907700000|2020-04-03 09:55:00|51|49.9|50.9|49.8|51|49.9|50.9|49.8|1582
1585908000000|2020-04-03 10:00:00|51|49.9|51.1|50|51.1|50|50.9|49.8|2759
1585908300000|2020-04-03 10:05:00|51.2|50.1|51.2|50.1|51.2|50.1|51.2|50.1|993
1585908600000|2020-04-03 10:10:00|51.1|50|51.3|50.2|51.3|50.2|51.1|50|1278
1585908900000|2020-04-03 10:15:00|51.2|50.1|51.2|50.1|51.3|50.2|51.2|50.1|383
1585909200000|2020-04-03 10:20:00|51.3|50.2|51.3|50.2|51.3|50.2|51.2|50.1|310
1585909500000|2020-04-03 10:25:00|||||||||1
1585909800000|2020-04-03 10:30:00|51.4|50.3|51.5|50.4|51.5|50.4|51.4|50.3|77
1585910100000|2020-04-03 10:35:00|51.4|50.3|51.4|50.3|51.4|50.3|51.4|50.3|159
1585910400000|2020-04-03 10:40:00|51.3|50.2|51.3|50.2|51.3|50.2|51.3|50.2|537
1585910700000|2020-04-03 10:45:00|51.4|50.3|51.5|50.4|51.5|50.4|51.4|50.3|178
1585911000000|2020-04-03 10:50:00|51.6||51.5||51.6||51.5||374
1585911300000|2020-04-03 10:55:00|51.6|50.5|51.5|50.4|51.6|50.5|51.5|50.3|93
1585911600000|2020-04-03 11:00:00|51.4|50.3|51.5|50.4|51.5|50.4|51.4|50.3|720
1585911900000|2020-04-03 11:05:00|51.4|50.3|51.4|50.3|51.5|50.4|51.4|50.3|48
1585912200000|2020-04-03 11:10:00|51.3|50.2|51.4|50.2|51.4|50.3|51.3|50.2|79
1585912500000|2020-04-03 11:15:00|51.3|50.3|51.3|50.2|51.4|50.3|51.3|50.2|61
1585912800000|2020-04-03 11:20:00|||||||||11
1585913100000|2020-04-03 11:25:00|||||||||20
1585913400000|2020-04-03 11:30:00|51.4|50.3|51.4|50.3|51.4|50.3|51.4|50.3|74
1585913700000|2020-04-03 11:35:00|||||||||1
1585914000000|2020-04-03 11:40:00|||||||||10
1585914300000|2020-04-03 11:45:00|51.5|50.2|51.5|50.4|51.5|50.4|51.5|50.2|326
1585914600000|2020-04-03 11:50:00|51.6|50.5|51.6|50.4|51.6|50.5|51.6|50.4|163
1585914900000|2020-04-03 11:55:00|51.5|50.5|51.6|50.5|51.8|50.6|51.5|50.4|2245
1585915200000|2020-04-03 12:00:00|51.7|50.6|51.6|50.5|51.7|50.6|51.6|50.5|1523
1585915500000|2020-04-03 12:05:00|51.7||51.6||51.7||51.6||241
1585915800000|2020-04-03 12:10:00|51.7|50.6|51.6|50.5|51.7|50.6|51.6|50.5|284
1585916100000|2020-04-03 12:15:00|51.5|50.4|51.4|50.3|51.5|50.4|51.4|50.3|248
1585916400000|2020-04-03 12:20:00|51.5|50.4|51.5|50.4|51.5|50.4|51.4|50.3|21
1585916700000|2020-04-03 12:25:00|51.4|50.3|51.3|50.2|51.5|50.3|51.2|50.1|2005
1585917000000|2020-04-03 12:30:00|51.2|50.1|51.5|50.4|51.5|50.4|51.2|50.1|1088
1585917300000|2020-04-03 12:35:00|51.4|50.3|51.5|50.4|51.5|50.4|51.4|50.3|75
1585917600000|2020-04-03 12:40:00|51.4|50.3|51.5|50.3|51.5|50.4|51.4|50.3|174
1585917900000|2020-04-03 12:45:00|51.4|50.4|51.5|50.4|51.5|50.4|51.4|50.3|117
1585918200000|2020-04-03 12:50:00|51.4|50.3|51.4|50.3|51.5|50.4|51.4|50.3|223
1585918500000|2020-04-03 12:55:00|51.3|50.2|51.4|50.3|51.4|50.3|51.3|50.2|1421
1585918800000|2020-04-03 13:00:00|51.3|50.2|51.4|50.3|51.5|50.4|51.3|50.2|311
1585919100000|2020-04-03 13:05:00|51.5|50.4|51.3|50.2|51.5|50.4|51.3|50.2|227
1585919400000|2020-04-03 13:10:00|51.2|50.1|51.3|50.2|51.3|50.2|51.2|50.1|709
1585919700000|2020-04-03 13:15:00|51.4|50.3|51.3|50.2|51.4|50.3|51.3|50.2|541
1585920000000|2020-04-03 13:20:00|51.4|50.3|51.4|50.3|51.4|50.3|51.3|50.2|656
1585920300000|2020-04-03 13:25:00|51.3|50.2|51.4|50.3|51.4|50.3|51.3|50.2|1236
1585920600000|2020-04-03 13:30:00|51.3|50.2|51.5|50.4|51.5|50.4|51.3|50.2|267
1585920900000|2020-04-03 13:35:00|51.4|50.3|51.6|50.5|51.6|50.5|51.4|50.3|471
1585921200000|2020-04-03 13:40:00|51.5|50.4|51.6|50.5|51.8|50.7|51.5|50.4|2020
1585921500000|2020-04-03 13:45:00|51.5|50.4|51.5|50.4|51.6|50.5|51.5|50.4|450
1585921800000|2020-04-03 13:50:00|51.4|50.3|51.4|50.3|51.4|50.3|51.3|50.2|141
1585922100000|2020-04-03 13:55:00|51.5|50.4|51.5|50.4|51.6|50.5|51.4|50.3|2885
1585922400000|2020-04-03 14:00:00|51.6|50.5|51.4|50.3|51.6|50.5|51.4|50.3|258
1585922700000|2020-04-03 14:05:00|51.5|50.4|51.5|50.4|51.6|50.5|51.4|50.3|400
1585923000000|2020-04-03 14:10:00|51.4|50.3|51.4|50.3|51.5|50.4|51.4|50.3|525
1585923300000|2020-04-03 14:15:00|51.3|50.2|51.3|50.2|51.3|50.2|51.3|50.2|214
1585923600000|2020-04-03 14:20:00|51.4|50.3|51.4|50.3|51.4|50.3|51.2|50.1|2347
1585923900000|2020-04-03 14:25:00|51.3|50.2|51.4|50.3|51.4|50.3|51.3|50.2|1216
1585924200000|2020-04-03 14:30:00|51.3|50.2|51.3|50.2|51.4|50.3|51.3|50.2|1814
1585924500000|2020-04-03 14:35:00|51.2|50.1|51.2|50.1|51.2|50.1|51.2|50.1|1916
1585924800000|2020-04-03 14:40:00|||||||||1938
1585925100000|2020-04-03 14:45:00|51.3|50.2|51.2|50.1|51.3|50.2|51.2|50.1|834
1585925400000|2020-04-03 14:50:00|51.3|50.2|51.2|50.1|51.3|50.2|51.2|50.1|2008
1585925700000|2020-04-03 14:55:00|51.3|50.2|51.2|50.1|51.3|50.2|51.2|50.1|594
1585926000000|2020-04-03 15:00:00|51.3|50.2|51.3|50.2|51.3|50.2|51.2|50.1|1226
1585926300000|2020-04-03 15:05:00|51.2|50.1|51.2|50.1|51.2|50.1|51.1|50|2541
1585926600000|2020-04-03 15:10:00|51.3|50.2|51.1|50|51.3|50.2|51.1|50|1071
1585926900000|2020-04-03 15:15:00|51|49.9|51|49.9|51|49.9|51|49.9|2170
1585927200000|2020-04-03 15:20:00|51.1|50|50.8|49.7|51.1|50|50.8|49.7|4241
1585927500000|2020-04-03 15:25:00|50.9|49.8|51|49.9|51|49.9|50.8|49.7|6238
1585927800000|2020-04-03 15:30:00|50.9|49.8|50.6|49.5|50.9|49.8|50.6|49.5|12402
1585928100000|2020-04-03 15:35:00|50.7|49.6|50.7|49.6|50.8|49.7|50.7|49.6|8117
1585928400000|2020-04-03 15:40:00|50.6|49.5|50.4|49.3|50.6|49.5|50.4|49.3|8068
1585928700000|2020-04-03 15:45:00|50.3|49.2|50.2|49.1|50.3|49.2|50.2|49.1|6146
1585929000000|2020-04-03 15:50:00|50.3|49.2|50.3|49.2|50.3|49.2|50.2|49.1|2694
1585929300000|2020-04-03 15:55:00|50.4|49.3|50.4|49.3|50.5|49.4|50.3|49.2|1491
1585929600000|2020-04-03 16:00:00|50.3|49.2|50.4|49.3|50.4|49.3|50.3|49.2|602
1585929900000|2020-04-03 16:05:00|50.3|49.2|50.2|49.1|50.3|49.2|50.2|49.1|678
1585930200000|2020-04-03 16:10:00|50.3|49.2|50.1|49|50.3|49.2|50.1|49|810
1585930500000|2020-04-03 16:15:00|50.2|49.1|50.1|49|50.2|49.1|50.1|49|959
1585930800000|2020-04-03 16:20:00|50.2|49.1|50.2|49.1|50.3|49.2|50.1|49|1098
1585931100000|2020-04-03 16:25:00|50.1|49|50.1|49|50.2|49.1|50|48.9|1854
1585931400000|2020-04-03 16:30:00|50.2|49.1|50.2|49.1|50.2|49.1|50.1|49|53
1585931700000|2020-04-03 16:35:00|50.1|49|50.3|49.2|50.4|49.3|50.1|49|1287
1585932000000|2020-04-03 16:40:00|50.2|49.1|50.3|49.2|50.4|49.3|50.2|49.1|29
1585932300000|2020-04-03 16:45:00|50.2|49.1|50.2|49.1|50.3|49.1|50.1|49|37
1585932600000|2020-04-03 16:50:00|50.1|49|50.2|49.1|50.2|49.1|50.1|49|3
1585932900000|2020-04-03 16:55:00|50.3|49.2|50.3|49.2|50.4|49.2|50.2|49.1|551
1585933200000|2020-04-03 17:00:00|50.4|49.3|50.4|49.3|50.4|49.3|50.4|49.3|45
1585933500000|2020-04-03 17:05:00||49.2||49.3||49.3||49.2|169
1585933800000|2020-04-03 17:10:00|50.5|49.4|50.4|49.3|50.6|49.5|50.4|49.3|1558
1585934100000|2020-04-03 17:15:00|50.5|49.4|50.5|49.4|50.5|49.4|50.4|49.3|103
1585934400000|2020-04-03 17:20:00|50.4|49.3|50.4|49.3|50.5|49.4|50.4|49.3|27
1585934700000|2020-04-03 17:25:00|50.3|49.2|50.4|49.3|50.4|49.3|50.3|49.2|47
1585935000000|2020-04-03 17:30:00|50.3|49.2|50.4|49.3|50.5|49.4|50.3|49.2|410
1585935300000|2020-04-03 17:35:00|50.3|49.2|50.4|49.3|50.4|49.3|50.3|49.2|5
1585935600000|2020-04-03 17:40:00|50.3|49.2|50.4|49.3|50.4|49.3|50.3|49.2|0
1585935900000|2020-04-03 17:45:00|50.5|49.4|50.4|49.3|50.5|49.4|50.4|49.3|56
1585936200000|2020-04-03 17:50:00|50.5|49.4|50.4|49.3|50.5|49.4|50.4|49.3|244
1585936500000|2020-04-03 17:55:00|50.3|49.2|50.4|49.3|50.4|49.3|50.3|49.2|121
1585936800000|2020-04-03 18:00:00|50.3|49.2|50.4|49.3|50.4|49.3|50.3|49.2|14
1585937100000|2020-04-03 18:05:00|50.3|49.2|50.4|49.3|50.4|49.3|50.3|49.2|34
1585937400000|2020-04-03 18:10:00|50.3|49.2|50.3|49.2|50.3|49.2|50.3|49.2|55
1585938000000|2020-04-03 18:20:00|50.4|49.3|50.3|49.2|50.4|49.3|50.3|49.2|54
1585938300000|2020-04-03 18:25:00|50.4|49.3|50.4|49.3|50.4|49.3|50.3|49.3|29
1585938600000|2020-04-03 18:30:00|50.3|49.2|50.3|49.2|50.4|49.3|50.2|49.1|570
1585938900000|2020-04-03 18:35:00|50.4||50.3||50.4||50.3||0
1585939200000|2020-04-03 18:40:00|50.2|49.1|50.2|49.1|50.3|49.2|50.2|49.1|10
1585939500000|2020-04-03 18:45:00|50.3|49.2|50.4|49.2|50.4|49.2|50.2|49.1|0
1585939800000|2020-04-03 18:50:00|50.3|49.3|50.4|49.3|50.5|49.3|50.3|49.2|10
1585940100000|2020-04-03 18:55:00|50.5|49.4|50.5|49.3|50.5|49.4|50.4|49.3|22
1585940400000|2020-04-03 19:00:00|50.4|49.4|50.4|49.3|50.5|49.4|50.4|49.3|46
1585940700000|2020-04-03 19:05:00|50.3|49.2|50.4|49.2|50.4|49.2|50.3|49.2|22
1585941000000|2020-04-03 19:10:00|50.3||50.3||50.4||50.3||2
1585941300000|2020-04-03 19:15:00|50.4|49.3|50.5|49.3|50.5|49.4|50.3|49.2|29
1585941600000|2020-04-03 19:20:00|50.4|49.2|50.4|49.2|50.5|49.2|50.3|49.2|12
1585941900000|2020-04-03 19:25:00|50.3|49.3|50.5|49.3|50.5|49.3|50.3|49.2|5
1585942200000|2020-04-03 19:30:00|50.4|49.4|50.3|49.2|50.5|49.4|50.3|49.2|6
1585942500000|2020-04-03 19:35:00|50.4|49.3|50.3|49.2|50.4|49.3|50.3|49.2|259
1585942800000|2020-04-03 19:40:00|50.2|49.1|50.2|49.1|50.3|49.2|50.2|49.1|16
1585943100000|2020-04-03 19:45:00|50.3|49.2|50.4|49.3|50.4|49.3|50.2|49.1|66
1585943400000|2020-04-03 19:50:00|50.5|49.4|50.6|49.4|50.6|49.4|50.5|49.4|182
1585943700000|2020-04-03 19:55:00|50.4|49.3|50.6|49.3|50.7|49.5|50.4|49.3|388
1586153100000|2020-04-06 06:05:00|52.9|51.8|52.9|51.8|53.3|52.2|52.9|51.8|1196
1586153400000|2020-04-06 06:10:00|53|51.7|52.7|51.6|53|51.9|52.7|51.5|75
1586153700000|2020-04-06 06:15:00|52.6|51.5|52.7|51.6|52.7|51.6|52.5|51.4|586
1586154000000|2020-04-06 06:20:00|52.8|51.7|52.9|51.7|53|51.8|52.8|51.7|10
1586154300000|2020-04-06 06:25:00|52.8|51.6|52.9|51.8|52.9|51.8|52.7|51.6|1
1586154600000|2020-04-06 06:30:00|52.8|51.7|52.7|51.6|52.9|51.8|52.7|51.6|76
1586154900000|2020-04-06 06:35:00|52.6|51.5|52.7|51.6|52.8|51.7|52.6|51.5|82
1586155200000|2020-04-06 06:40:00|52.6|51.5|52.6|51.5|52.7|51.5|52.5|51.4|64
1586155500000|2020-04-06 06:45:00|52.7|51.4|52.7|51.5|52.7|51.6|52.6|51.4|1
1586155800000|2020-04-06 06:50:00|52.6|51.6|52.7|51.6|52.7|51.6|52.6|51.5|142
1586156100000|2020-04-06 06:55:00|52.8|51.7|53.3|52.1|53.4|52.2|52.7|51.6|1945
1586156400000|2020-04-06 07:00:00|53.2|52.2|53.1|52|53.3|52.2|52.8|51.7|2199
1586156700000|2020-04-06 07:05:00|53|51.9|53.1|51.9|53.1|52|52.9|51.8|1459
1586157000000|2020-04-06 07:10:00|53|52|53.3|52.1|53.3|52.1|52.9|51.8|961
1586157300000|2020-04-06 07:15:00|53.2|52|53.2|52.1|53.3|52.2|53.1|52|1303
1586157600000|2020-04-06 07:20:00|53.1|52|53|51.9|53.1|52|53|51.9|202
1586157900000|2020-04-06 07:25:00|52.9|51.8|52.9|51.8|53|51.9|52.9|51.7|658
1586158200000|2020-04-06 07:30:00|53|51.9|52.8|51.7|53|51.9|52.8|51.7|536
1586158500000|2020-04-06 07:35:00|52.7|51.6|52.7|51.6|52.8|51.6|52.6|51.5|1791
1586158800000|2020-04-06 07:40:00|52.6|51.5|52.7|51.5|52.7|51.6|52.6|51.5|943
1586159100000|2020-04-06 07:45:00|52.6|51.6|52.6|51.5|52.7|51.6|52.6|51.5|880
1586159400000|2020-04-06 07:50:00|52.5|51.4|52.8|51.7|52.8|51.7|52.5|51.4|159
1586159700000|2020-04-06 07:55:00|52.7|51.6|52.7|51.6|52.8|51.7|52.7|51.6|282
1586160000000|2020-04-06 08:00:00|52.8|51.7|52.7|51.6|52.9|51.8|52.7|51.6|1166
1586160300000|2020-04-06 08:05:00|52.6|51.5|52.7|51.6|52.7|51.6|52.6|51.5|984
1586160600000|2020-04-06 08:10:00|52.6|51.5|52.6|51.5|52.7|51.6|52.5|51.4|685
1586160900000|2020-04-06 08:15:00|52.7|51.4|52.7|51.5|52.7|51.6|52.7|51.4|463
1586161200000|2020-04-06 08:20:00|52.6|51.6|52.7|51.6|52.7|51.6|52.6|51.5|727
1586161500000|2020-04-06 08:25:00|52.6|51.5|52.8|51.7|52.8|51.7|52.6|51.5|93
1586161800000|2020-04-06 08:30:00|52.7|51.6|52.7|51.6|52.8|51.6|52.7|51.6|666
1586162100000|2020-04-06 08:35:00|52.8|51.7|52.6|51.5|52.8|51.7|52.6|51.5|466
1586162400000|2020-04-06 08:40:00|52.7|51.6|52.8|51.7|52.8|51.7|52.7|51.6|645
1586162700000|2020-04-06 08:45:00|52.9|51.8|52.9|51.7|52.9|51.8|52.8|51.7|453
1586163000000|2020-04-06 08:50:00|52.8|51.8|53|51.9|53|51.9|52.8|51.8|236
1586163300000|2020-04-06 08:55:00|53.1|52|53.1|52|53.1|52|53|52|246
1586163600000|2020-04-06 09:00:00|53|51.9|53|51.9|53|51.9|53|51.9|412
1586163900000|2020-04-06 09:05:00|53.1|52|53.2|52.1|53.2|52.1|53|51.9|227
1586164200000|2020-04-06 09:10:00|53.3|52.2|53.3|52.2|53.3|52.2|53.2|52.1|2474
1586164500000|2020-04-06 09:15:00|53.4|52.1|53.4|52.3|53.4|52.3|53.4|52.1|1584
1586164800000|2020-04-06 09:20:00|53.3|52.2|53.4|52.3|53.4|52.3|53.3|52.2|978
1586165100000|2020-04-06 09:25:00|53.5|52.4|53.5|52.4|53.5|52.4|53.5|52.4|565
1586165400000|2020-04-06 09:30:00|53.4|52.3|53.5|52.4|53.6|52.4|53.4|52.3|2185
1586165700000|2020-04-06 09:35:00|53.4|52.3|53.5|52.4|53.5|52.4|53.4|52.3|1995
1586166000000|2020-04-06 09:40:00|53.6|52.5|53.8|52.7|53.8|52.7|53.6|52.5|3579
1586166300000|2020-04-06 09:45:00|53.9|52.8|53.9|52.8|53.9|52.8|53.8|52.7|5239
1586166600000|2020-04-06 09:50:00|53.8|52.7|53.7|52.6|53.9|52.7|53.7|52.6|1321
1586166900000|2020-04-06 09:55:00|53.8|52.5|53.7|52.6|53.8|52.6|53.7|52.5|1200
1586167200000|2020-04-06 10:00:00|53.8|52.7|53.9|52.8|53.9|52.8|53.8|52.6|286
1586167500000|2020-04-06 10:05:00|53.8|52.7|53.7|52.6|53.9|52.8|53.6|52.5|2102
1586167800000|2020-04-06 10:10:00|53.6|52.5|53.5|52.4|53.7|52.5|53.5|52.4|404
1586168100000|2020-04-06 10:15:00|53.6|52.5|53.6|52.5|53.6|52.5|53.5|52.5|298
1586168400000|2020-04-06 10:20:00|53.5|52.4|53.6|52.5|53.6|52.5|53.5|52.4|1220
1586168700000|2020-04-06 10:25:00|53.5|52.4|53.5|52.4|53.6|52.4|53.5|52.4|413
1586169000000|2020-04-06 10:30:00|53.6|52.5|53.6|52.5|53.6|52.5|53.5|52.4|398
1586169300000|2020-04-06 10:35:00|53.7|52.6|53.6|52.5|53.7|52.6|53.6|52.5|786
1586169600000|2020-04-06 10:40:00|53.7|52.6|53.7|52.6|53.7|52.6|53.7|52.6|292
1586169900000|2020-04-06 10:45:00|53.6|52.5|53.7|52.6|53.7|52.6|53.6|52.5|668
1586170200000|2020-04-06 10:50:00|||||||||321
1586170500000|2020-04-06 10:55:00|53.8|52.7|53.7|52.6|53.8|52.7|53.7|52.6|575
1586170800000|2020-04-06 11:00:00|53.6|52.5|53.6|52.5|53.7|52.6|53.6|52.5|1272
1586171100000|2020-04-06 11:05:00|53.7|52.6|53.7|52.6|53.8|52.6|53.6|52.5|485
1586171400000|2020-04-06 11:10:00|||||||||540
1586171700000|2020-04-06 11:15:00|53.6|52.5|53.6|52.5|53.6|52.5|53.6|52.4|2061
1586172000000|2020-04-06 11:20:00|53.5|52.4|53.5|52.4|53.5|52.5|53.5|52.4|216
1586172300000|2020-04-06 11:25:00|53.6|52.5|53.6|52.5|53.6|52.5|53.6|52.5|261
1586172600000|2020-04-06 11:30:00|53.5|52.4|53.5|52.4|53.6|52.5|53.5|52.4|902
1586172900000|2020-04-06 11:35:00|53.6|52.5|53.6|52.5|53.6|52.5|53.5|52.5|104
1586173200000|2020-04-06 11:40:00|53.7|52.6|53.8|52.7|53.8|52.7|53.7|52.6|1540
1586173500000|2020-04-06 11:45:00|53.7|52.6|53.8|52.7|53.8|52.7|53.7|52.6|914
1586173800000|2020-04-06 11:50:00|53.7|52.6|53.7|52.6|53.8|52.7|53.7|52.6|730
1586174100000|2020-04-06 11:55:00||52.5||52.5||52.5||52.5|57
1586174400000|2020-04-06 12:00:00|53.6||53.6||53.6||53.6||13
1586174700000|2020-04-06 12:05:00|53.5|52.4|53.5|52.4|53.5|52.5|53.5|52.4|324
1586175000000|2020-04-06 12:10:00|||||||||302
1586175300000|2020-04-06 12:15:00|||||||||1608
1586175600000|2020-04-06 12:20:00|53.6|52.5|53.7|52.6|53.7|52.6|53.6|52.5|2610
1586175900000|2020-04-06 12:25:00|53.8|52.7|53.7|52.6|53.8|52.7|53.7|52.6|2353
1586176200000|2020-04-06 12:30:00|53.8|52.7|53.8|52.7|53.8|52.7|53.7|52.6|3261
1586176500000|2020-04-06 12:35:00|53.9|52.8|53.8|52.7|53.9|52.8|53.8|52.7|1963
1586176800000|2020-04-06 12:40:00|53.9|52.8|53.9|52.8|53.9|52.8|53.9|52.8|105
1586177100000|2020-04-06 12:45:00|54|52.9|54|52.9|54|52.9|53.9|52.8|1383
1586177400000|2020-04-06 12:50:00|54.1|53|54.1|53|54.1|53|54.1|53|1113
1586177700000|2020-04-06 12:55:00|54.2|53.1|54.2|53.1|54.2|53.1|54.1|53|3722
1586178000000|2020-04-06 13:00:00|54.1|53|54.1|53|54.1|53|54|52.9|3072
1586178300000|2020-04-06 13:05:00|54.2|53.1|54.2|53.1|54.2|53.1|54.1|53|2448
1586178600000|2020-04-06 13:10:00|54.1|53|54.2|53.1|54.2|53.1|54.1|53|1184
1586178900000|2020-04-06 13:15:00|54.1|53|54.2|53.1|54.2|53.1|54.1|53|1177
1586179200000|2020-04-06 13:20:00|54.1|53|54.2|53.1|54.3|53.1|54.1|53|3805
1586179500000|2020-04-06 13:25:00|54.3|53.2|54.3|53.2|54.3|53.2|54.2|53.1|1331
1586179800000|2020-04-06 13:30:00|54.4|53.3|54.1|53|54.4|53.3|54.1|53|2809
1586180100000|2020-04-06 13:35:00|54|52.9|53.9|52.8|54|52.9|53.9|52.8|3039
1586180400000|2020-04-06 13:40:00|54|52.9|54|52.9|54|52.9|53.9|52.8|701
1586180700000|2020-04-06 13:45:00|54.1|53|54.1|53|54.1|53|54|52.9|607
1586181000000|2020-04-06 13:50:00|54.2|53.1|54.2|53.1|54.2|53.1|54.1|53|1634
1586181300000|2020-04-06 13:55:00|54.1|53|54.2|53.1|54.2|53.1|54.1|53|1639
1586181600000|2020-04-06 14:00:00|54.3|53.2|54.3|53.2|54.3|53.2|54.3|53.2|2646
1586181900000|2020-04-06 14:05:00|54.2|53.1|54.3|53.2|54.3|53.2|54.1|53|1587
1586182200000|2020-04-06 14:10:00|54.2|53.1|54.1|53|54.3|53.2|54.1|53|1189
1586182500000|2020-04-06 14:15:00|54.2|53.1|54.2|53.1|54.2|53.1|54.1|53|305
1586182800000|2020-04-06 14:20:00|54.1|53|54.1|53|54.2|53.1|54.1|53|1557
1586183100000|2020-04-06 14:25:00|54.2|53.1|53.9|52.8|54.2|53.1|53.9|52.8|1459
1586183400000|2020-04-06 14:30:00|53.8|52.7|53.8|52.7|53.9|52.8|53.7|52.6|2189
1586183700000|2020-04-06 14:35:00|53.9|52.8|53.9|52.8|53.9|52.8|53.8|52.7|1202
1586184000000|2020-04-06 14:40:00|53.8|52.7|53.7|52.6|53.8|52.7|53.7|52.6|575
1586184300000|2020-04-06 14:45:00|53.8|52.7|53.7|52.6|53.8|52.7|53.7|52.6|350
1586184600000|2020-04-06 14:50:00|53.8|52.7|53.9|52.8|53.9|52.8|53.8|52.7|914
1586184900000|2020-04-06 14:55:00|||||||||688
1586185200000|2020-04-06 15:00:00|54|52.9|54|52.9|54|52.9|53.9|52.8|1725
1586185500000|2020-04-06 15:05:00|||||||||420
1586185800000|2020-04-06 15:10:00|53.9|52.8|54|52.9|54|52.9|53.9|52.8|951
1586186100000|2020-04-06 15:15:00|||||||||737
1586186400000|2020-04-06 15:20:00|53.9|52.8|53.9|52.8|53.9|52.8|53.9|52.8|5273
1586186700000|2020-04-06 15:25:00|54|52.9|54|52.9|54.1|53|53.9|52.8|6618
1586187000000|2020-04-06 15:30:00|54.1|53|54.1|53|54.2|53.1|54|52.9|6339
1586187300000|2020-04-06 15:35:00|54|52.9|53.9|52.8|54|52.9|53.8|52.7|9360
1586187600000|2020-04-06 15:40:00|54|52.9|54|52.9|54.1|53|54|52.9|2250
1586187900000|2020-04-06 15:45:00|54.1|53|54.1|53|54.1|53|54.1|53|40
1586188200000|2020-04-06 15:50:00|54|52.9|54.2|53.1|54.2|53.1|54|52.9|776
1586188500000|2020-04-06 15:55:00|54.1|53|54.2|53.1|54.2|53.1|54.1|53|814
1586188800000|2020-04-06 16:00:00|54.3|53.2|54.3|53.2|54.3|53.2|54.2|53.1|10434
1586189100000|2020-04-06 16:05:00|54.2|53.1|54.3|53.2|54.3|53.2|54.2|53.1|94
1586189400000|2020-04-06 16:10:00||53.1||53.2||53.2||53.1|635
1586190000000|2020-04-06 16:20:00|54.4|53.3|54.5|53.4|54.5|53.4|54.4|53.2|1514
1586190300000|2020-04-06 16:25:00|54.4|53.3|54.5|53.4|54.5|53.4|54.4|53.3|610
1586190600000|2020-04-06 16:30:00|54.4|53.3|54.2|53.1|54.4|53.3|54.2|53.1|1266
1586190900000|2020-04-06 16:35:00|||||||||676
1586191200000|2020-04-06 16:40:00|54.3|53.2|54.2|53.1|54.3|53.2|54.1|53|688
1586191500000|2020-04-06 16:45:00|54.1|53|54.2|53.1|54.2|53.1|54.1|53|31
1586191800000|2020-04-06 16:50:00|54.1|53|54.2|53.1|54.2|53.1|54.1|53|325
1586192100000|2020-04-06 16:55:00|54.3|53.2|54.3|53.2|54.3|53.2|54.2|53.1|42
1586192400000|2020-04-06 17:00:00|||||||||1
1586192700000|2020-04-06 17:05:00|54.4||54.3||54.4||54.3||263
1586193000000|2020-04-06 17:10:00|||||||||10
1586193300000|2020-04-06 17:15:00||53.1||53.2||53.2||53.1|0
1586193600000|2020-04-06 17:20:00||53.1||53.2||53.2||53.1|16
1586193900000|2020-04-06 17:25:00||53.1||53.2||53.2||53.1|0
1586194200000|2020-04-06 17:30:00|54.2|53.1|54.2|53.1|54.2|53.1|54.2|53.1|206
1586194500000|2020-04-06 17:35:00|54.3|53.2|54.3|53.2|54.3|53.2|54.3|53.2|2
1586194800000|2020-04-06 17:40:00|54.4|53.3|54.4|53.3|54.4|53.3|54.4|53.3|75
1586195100000|2020-04-06 17:45:00|54.5|53.4|54.5|53.3|54.5|53.4|54.5|53.3|185
1586195400000|2020-04-06 17:50:00|54.4||54.4||54.4||54.4||25
1586195700000|2020-04-06 17:55:00|||||||||100
1586196000000|2020-04-06 18:00:00|54.3|53.2|54.2|53.1|54.3|53.2|54.2|53.1|177
1586196300000|2020-04-06 18:05:00|54.1|53|54.1|53|54.1|53|54.1|53|26
1586196600000|2020-04-06 18:10:00|54.2|53.1|54.2|53|54.2|53.1|54.1|53|112
1586196900000|2020-04-06 18:15:00|54.1|53.1|54.2|53.1|54.2|53.1|54.1|53|23
1586197200000|2020-04-06 18:20:00|||||||||6
1586197800000|2020-04-06 18:30:00|54.1|53|54.2|53.1|54.2|53.1|54.1|53|126
1586198100000|2020-04-06 18:35:00|||||||||26
1586198400000|2020-04-06 18:40:00|54.3|53.2|54.2|53.1|54.3|53.2|54.2|53.1|54
1586199000000|2020-04-06 18:50:00|54.3|53.2|54.3|53.2|54.3|53.2|54.3|53.2|67
1586199300000|2020-04-06 18:55:00|||||||||85
1586199600000|2020-04-06 19:00:00||53.1||53.2||53.2||53.1|70
1586199900000|2020-04-06 19:05:00|54.4|53.3|54.4|53.3|54.5|53.4|54.4|53.3|269
1586200200000|2020-04-06 19:10:00|54.3|53.2|54.3|53.2|54.4|53.3|54.3|53.2|561
1586200500000|2020-04-06 19:15:00|54.2|53.1|54.2|53.1|54.3|53.2|54.2|53.1|87
1586200800000|2020-04-06 19:20:00|54.3|53.2|54.3|53.2|54.4|53.3|54.3|53.2|145
1586201100000|2020-04-06 19:25:00|54.4|53.3|54.4|53.3|54.4|53.3|54.3|53.2|282
1586201400000|2020-04-06 19:30:00|54.3|53.2|54.4|53.3|54.5|53.4|54.3|53.2|1581
1586201700000|2020-04-06 19:35:00|54.5|53.4|54.5|53.4|54.5|53.4|54.5|53.3|76
1586202000000|2020-04-06 19:40:00|54.4|53.3|54.5|53.4|54.5|53.4|54.4|53.3|143
1586202300000|2020-04-06 19:45:00|54.6|53.5|54.6|53.4|54.6|53.5|54.4|53.3|767
1586202600000|2020-04-06 19:50:00|54.7|53.5|54.9|53.7|54.9|53.8|54.6|53.5|172
1586202900000|2020-04-06 19:55:00|54.8|53.6|54.8|53.6|55|53.8|54.6|53.5|1087
1586239500000|2020-04-07 06:05:00|54.8|53.7|55.4|54.3|55.4|54.3|54.7|53.6|1364
1586239800000|2020-04-07 06:10:00|55.5|54.4|55.7|54.5|55.7|54.6|55.5|54.4|754
1586240100000|2020-04-07 06:15:00|55.6|54.6|55.8|54.7|55.9|54.7|55.5|54.4|316
1586240400000|2020-04-07 06:20:00|55.9|54.8|56|54.8|56|54.9|55.8|54.7|2345
1586240700000|2020-04-07 06:25:00|55.9|54.7|56|54.8|56.1|54.9|55.9|54.7|687
1586241000000|2020-04-07 06:30:00|56.1|54.9|56.2|55.1|56.2|55.1|56|54.8|1392
1586241300000|2020-04-07 06:35:00|56.3|55.2|56.3|55.2|56.3|55.2|56.1|55|557
1586241600000|2020-04-07 06:40:00|56.4|55.3|56.2|55.1|56.4|55.3|56.2|55.1|258
1586241900000|2020-04-07 06:45:00|56.3|55|56.3|55.1|56.3|55.1|56.1|55|728
1586242200000|2020-04-07 06:50:00|56.2|55|56.2|55.1|56.3|55.1|56|54.9|905
1586242500000|2020-04-07 06:55:00|56.3|55.2|56.2|55.1|56.5|55.4|56.2|55.1|2928
1586242800000|2020-04-07 07:00:00|56.3|55.2|56.4|55.3|56.5|55.4|56.2|55.1|6787
1586243100000|2020-04-07 07:05:00|56.5|55.4|56.5|55.4|56.6|55.5|56.4|55.3|3607
1586243400000|2020-04-07 07:10:00|56.4|55.3|56.6|55.5|56.6|55.5|56.4|55.3|2254
1586243700000|2020-04-07 07:15:00|56.7|55.6|56.9|55.8|56.9|55.8|56.6|55.6|4824
1586244000000|2020-04-07 07:20:00|57|55.9|57|55.9|57|55.9|56.9|55.8|2446
1586244300000|2020-04-07 07:25:00|57.1|56|56.7|55.6|57.2|56|56.7|55.6|5012
1586244600000|2020-04-07 07:30:00|56.6|55.5|56.8|55.7|56.8|55.7|56.6|55.5|1116
1586244900000|2020-04-07 07:35:00|56.9|55.8|57|55.9|57|55.9|56.8|55.8|192
1586245200000|2020-04-07 07:40:00|57.1|56|57.3|56.2|57.3|56.2|57.1|56|1585
1586245500000|2020-04-07 07:45:00|57.4|56.3|57.6|56.5|57.6|56.5|57.3|56.2|2752
1586245800000|2020-04-07 07:50:00|57.5|56.4|57.6|56.5|57.8|56.7|57.5|56.4|3016
1586246100000|2020-04-07 07:55:00|57.5|56.4|57.5|56.4|57.7|56.5|57.4|56.3|3557
1586246400000|2020-04-07 08:00:00|57.4|56.3|57.3|56.2|57.4|56.4|57.2|56.1|2515
1586246700000|2020-04-07 08:05:00|57.2|56.1|57.2|56.1|57.3|56.1|57.1|56|1076
1586247000000|2020-04-07 08:10:00|57.3|56.2|57.4|56.3|57.5|56.4|57.3|56.1|3846
1586247300000|2020-04-07 08:15:00|57.5|56.4|57.4|56.3|57.5|56.4|57.3|56.2|447
1586247600000|2020-04-07 08:20:00|57.5|56.4|57.4|56.3|57.5|56.4|57.4|56.3|350
1586247900000|2020-04-07 08:25:00|57.3|56.2|57.3|56.2|57.4|56.2|57.2|56.1|1462
1586248200000|2020-04-07 08:30:00|57.4|56.3|57.2|56.1|57.4|56.3|57.2|56.1|465
1586248500000|2020-04-07 08:35:00|57.3|56.2|57.2|56.1|57.3|56.2|57.2|56.1|958
1586248800000|2020-04-07 08:40:00|57.3|56.2|57.2|56.1|57.3|56.2|57.2|56.1|101
1586249100000|2020-04-07 08:45:00|57.3|56.2|57.1|56|57.3|56.2|57|55.9|1717
1586249400000|2020-04-07 08:50:00|57|55.9|56.9|55.8|57|55.9|56.9|55.8|172
1586249700000|2020-04-07 08:55:00|57|55.7|56.9|55.8|57|55.9|56.9|55.7|1869
1586250000000|2020-04-07 09:00:00|57|55.9|57|55.9|57.1|56|57|55.9|1777
1586250300000|2020-04-07 09:05:00|57.1|56|56.9|55.7|57.1|56|56.9|55.7|345
1586250600000|2020-04-07 09:10:00|56.8|55.8|56.8|55.7|56.9|55.8|56.8|55.7|113
1586250900000|2020-04-07 09:15:00|56.7|55.6|56.7|55.6|56.8|55.6|56.7|55.6|105
1586251200000|2020-04-07 09:20:00|56.6|55.5|56.9|55.8|56.9|55.8|56.6|55.5|4019
1586251500000|2020-04-07 09:25:00|57|55.9|56.8|55.7|57.1|56|56.8|55.7|743
1586251800000|2020-04-07 09:30:00|56.9|55.8|57|55.9|57|55.9|56.9|55.8|358
1586252100000|2020-04-07 09:35:00|56.9|55.8|56.9|55.8|57|55.8|56.9|55.7|1779
1586252400000|2020-04-07 09:40:00|57|55.9|57|55.9|57.1|56|57|55.8|115
1586252700000|2020-04-07 09:45:00|57.1|56|56.9|55.8|57.1|56|56.9|55.8|1932
1586253000000|2020-04-07 09:50:00|56.8|55.7|56.9|55.8|56.9|55.8|56.8|55.7|441
1586253300000|2020-04-07 09:55:00|56.8|55.7|56.7|55.6|56.8|55.7|56.7|55.5|1133
1586253600000|2020-04-07 10:00:00|56.6|55.5|56.9|55.8|56.9|55.8|56.6|55.5|1005
1586253900000|2020-04-07 10:05:00|57|55.9|56.9|55.8|57|55.9|56.9|55.8|482
1586254200000|2020-04-07 10:10:00|56.8|55.7|57.1|56|57.1|56|56.8|55.7|2304
1586254500000|2020-04-07 10:15:00|57.2|56.1|57.2|56.1|57.2|56.1|57.1|56|1567
1586254800000|2020-04-07 10:20:00|57.1|56|57.2|56.1|57.3|56.2|57.1|56|394
1586255100000|2020-04-07 10:25:00|57.3||57.2||57.3||57.2||124
1586255400000|2020-04-07 10:30:00|57.3|56.2|57.3|56.2|57.3|56.2|57.3|56.1|371
1586255700000|2020-04-07 10:35:00|57.2|56.1|57.3|56.2|57.4|56.3|57.2|56.1|387
1586256000000|2020-04-07 10:40:00|57.4|56.1|57.3|56.1|57.4|56.2|57.1|56|623
1586256300000|2020-04-07 10:45:00||56.2||56.2||56.2||56.1|156
1586256600000|2020-04-07 10:50:00|57.4|56.3|57.4|56.3|57.4|56.3|57.3|56.2|398
1586256900000|2020-04-07 10:55:00|57.5|56.4|57.5|56.4|57.5|56.4|57.4|56.3|8735
1586257200000|2020-04-07 11:00:00|57.4|56.3|57.4|56.3|57.4|56.3|57.4|56.3|7
1586257500000|2020-04-07 11:05:00|57.3|56.2|57.4|56.3|57.4|56.3|57.3|56.2|242
1586257800000|2020-04-07 11:10:00|57.5|56.4|57.5|56.4|57.5|56.4|57.5|56.3|150
1586258100000|2020-04-07 11:15:00|57.4|56.3|57.4|56.2|57.4|56.4|57.3|56.2|82
1586258400000|2020-04-07 11:20:00|57.3|56.3|57.4|56.3|57.5|56.4|57.3|56.2|545
1586258700000|2020-04-07 11:25:00|57.5||57.4||57.5||57.4||156
1586259000000|2020-04-07 11:30:00|57.3|56.2|57.4|56.2|57.4|56.2|57.3|56.2|401
1586259300000|2020-04-07 11:35:00||56.3||56.3||56.3||56.2|113
1586259600000|2020-04-07 11:40:00|57.3|56.2|57.3|56.1|57.3|56.2|57.2|56.1|301
1586259900000|2020-04-07 11:45:00|57.2|56|57.2|56.1|57.3|56.1|57.2|56|88
1586260200000|2020-04-07 11:50:00|57.1|56|57.1|56|57.1|56|57.1|56|619
1586260500000|2020-04-07 11:55:00|57|55.9|57|55.9|57.1|56|57|55.9|3013
1586260800000|2020-04-07 12:00:00|56.9|55.8|57|55.8|57|55.9|56.9|55.8|865
1586261100000|2020-04-07 12:05:00|56.9|55.9|56.8|55.7|57|55.9|56.7|55.6|3214
1586261400000|2020-04-07 12:10:00|56.7|55.6|56.8|55.7|56.8|55.7|56.7|55.6|575
1586261700000|2020-04-07 12:15:00|56.9|55.6|56.9|55.8|57|55.9|56.9|55.6|113
1586262000000|2020-04-07 12:20:00|56.8|55.7|57|55.8|57|55.8|56.8|55.7|92
1586262300000|2020-04-07 12:25:00|56.9|55.9|56.8|55.7|57|55.9|56.8|55.7|733
1586262600000|2020-04-07 12:30:00|56.9|55.8|57|55.9|57|55.9|56.8|55.7|298
1586262900000|2020-04-07 12:35:00|56.9|55.8|57.1|56|57.2|56|56.9|55.8|744
1586263200000|2020-04-07 12:40:00|57.2|56.1|57.3|56.2|57.3|56.2|57.2|56.1|362
1586263500000|2020-04-07 12:45:00|57.2|56.1|57.3|56.1|57.3|56.2|57.2|56.1|227
1586263800000|2020-04-07 12:50:00|57.2|56.2|57.2|56.1|57.3|56.2|57.1|56|1328
1586264100000|2020-04-07 12:55:00|57.1|56|57.3|56.1|57.3|56.2|57.1|56|532
1586264400000|2020-04-07 13:00:00|57.2|56.2|57.1|56|57.2|56.2|57.1|56|1147
1586264700000|2020-04-07 13:05:00|57.2|55.9|57.1|56|57.2|56|57|55.9|156
1586265000000|2020-04-07 13:10:00|57|55.9|57.1|56|57.1|56|57|55.9|428
1586265300000|2020-04-07 13:15:00|57.2|56.1|57.1|56|57.2|56.1|57.1|56|303
1586265600000|2020-04-07 13:20:00|57.2|56.1|57.2|56.1|57.2|56.1|57.1|56|36
1586265900000|2020-04-07 13:25:00|57.1|56|57.2|56.1|57.2|56.1|57.1|56|1143
1586266200000|2020-04-07 13:30:00|57.3|56.2|57.1|56|57.3|56.2|57|55.9|671
1586266500000|2020-04-07 13:35:00|57|55.9|56.8|55.7|57.2|56.1|56.8|55.7|525
1586266800000|2020-04-07 13:40:00|56.9|55.8|56.8|55.6|56.9|55.8|56.7|55.6|3572
1586267100000|2020-04-07 13:45:00|56.7|55.7|56.9|55.8|56.9|55.8|56.7|55.6|2385
1586267400000|2020-04-07 13:50:00|57|55.9|57.1|56|57.1|56|56.9|55.8|3495
1586267700000|2020-04-07 13:55:00|57|55.9|57|55.9|57.1|56|56.9|55.8|1180
1586268000000|2020-04-07 14:00:00|56.9|55.8|56.7|55.6|57|55.9|56.7|55.6|516
1586268300000|2020-04-07 14:05:00|56.8|55.7|56.4|55.3|56.8|55.7|56.4|55.3|1576
1586268600000|2020-04-07 14:10:00|56.5|55.4|56.3|55.2|56.5|55.4|56.2|55.1|4169
1586268900000|2020-04-07 14:15:00|56.2|55.1|55.9|54.8|56.2|55.1|55.8|54.7|1498
1586269200000|2020-04-07 14:20:00|56|54.9|55.4|54.3|56|54.9|55.4|54.3|4592
1586269500000|2020-04-07 14:25:00|55.5|54.4|55.3|54.2|55.7|54.6|55.3|54.2|4111
1586269800000|2020-04-07 14:30:00|55.4|54.3|55.5|54.4|55.6|54.5|55.4|54.3|3399
1586270100000|2020-04-07 14:35:00|55.4|54.3|55.3|54.2|55.4|54.3|55.2|54.1|3624
1586270400000|2020-04-07 14:40:00|55.2|54.1|55.2|54.1|55.4|54.3|55.1|54|5371
1586270700000|2020-04-07 14:45:00|55.3|54.2|54.7|53.6|55.3|54.2|54.7|53.6|1417
1586271000000|2020-04-07 14:50:00|54.8|53.7|54.6|53.4|54.8|53.7|54.5|53.4|2768
1586271300000|2020-04-07 14:55:00|54.7|53.5|54.9|53.8|55|53.9|54.6|53.5|2487
1586271600000|2020-04-07 15:00:00|54.8|53.7|55.2|54.1|55.2|54.1|54.8|53.7|1063
1586271900000|2020-04-07 15:05:00|55.1|54|55.7|54.6|55.7|54.6|55.1|54|2789
1586272200000|2020-04-07 15:10:00|55.8|54.7|55.6|54.5|55.8|54.7|55.5|54.4|517
1586272500000|2020-04-07 15:15:00|55.7|54.6|55.5|54.4|55.8|54.7|55.5|54.4|1308
1586272800000|2020-04-07 15:20:00|55.6|54.5|55.7|54.6|55.7|54.6|55.4|54.3|1624
1586273100000|2020-04-07 15:25:00|55.6|54.5|55.8|54.7|55.9|54.8|55.6|54.5|8968
1586273400000|2020-04-07 15:30:00|55.9|54.8|55.8|54.7|55.9|54.8|55.7|54.6|9224
1586273700000|2020-04-07 15:35:00|55.7|54.6|55.9|54.8|55.9|54.8|55.7|54.6|14400
1586274000000|2020-04-07 15:40:00|56|54.9|56|54.9|56.1|55|55.9|54.8|2176
1586274300000|2020-04-07 15:45:00|55.9|54.8|56|54.9|56.2|55.1|55.9|54.8|1192
1586274600000|2020-04-07 15:50:00|55.9|54.8|55.9|54.8|56|54.8|55.8|54.7|392
1586274900000|2020-04-07 15:55:00|55.8|54.7|55.8|54.7|55.9|54.8|55.8|54.7|1487
1586275200000|2020-04-07 16:00:00|55.9|54.8|56.1|55|56.1|55|55.9|54.8|36
1586275500000|2020-04-07 16:05:00|56.2|55.1|56.1|55|56.2|55.1|56.1|55|513
1586275800000|2020-04-07 16:10:00|56|54.9|56.1|55|56.1|55|56|54.9|876
1586276100000|2020-04-07 16:15:00|56.2|55.1|56.2|55|56.2|55.1|56.1|55|111
1586276400000|2020-04-07 16:20:00|56.1|55.1|56|54.9|56.3|55.2|56|54.9|1279
1586276700000|2020-04-07 16:25:00|56.1|55|56.1|55|56.1|55|56|54.8|49
1586277000000|2020-04-07 16:30:00|56|54.9|56|54.9|56.1|55|56|54.9|26
1586277300000|2020-04-07 16:35:00|56.1|55|56.1|54.9|56.1|55|56|54.9|340
1586277600000|2020-04-07 16:40:00|56|55|56.1|55|56.1|55|56|54.9|37
1586277900000|2020-04-07 16:45:00|56|54.9|56.1|55|56.1|55|56|54.9|83
1586278200000|2020-04-07 16:50:00|56.2|54.9|56.1|55|56.2|55.1|56.1|54.9|1504
1586278500000|2020-04-07 16:55:00|56|54.9|56|54.9|56|55|56|54.9|312
1586278800000|2020-04-07 17:00:00|56.1|55|56.1|55|56.1|55|56.1|54.9|14
1586279100000|2020-04-07 17:05:00|56|54.9|56.1|55|56.2|55.1|56|54.9|253
1586279400000|2020-04-07 17:10:00|56|54.9|56.1|54.9|56.1|55|55.9|54.8|398
1586279700000|2020-04-07 17:15:00|56|54.8|55.9|54.8|56.1|54.9|55.8|54.7|10
1586280000000|2020-04-07 17:20:00|55.8|54.7|55.9|54.8|55.9|54.8|55.8|54.7|36
1586280300000|2020-04-07 17:25:00|55.8|54.7|55.9|54.8|55.9|54.8|55.8|54.7|3
1586280600000|2020-04-07 17:30:00|55.8|54.7|55.8|54.7|55.9|54.8|55.8|54.7|176
1586280900000|2020-04-07 17:35:00||54.6||54.7||54.7||54.6|50
1586281200000|2020-04-07 17:40:00|55.7|54.6|55.8|54.7|55.9|54.8|55.7|54.6|32
1586281500000|2020-04-07 17:45:00|55.9|54.8|55.8|54.6|55.9|54.8|55.8|54.6|29
1586281800000|2020-04-07 17:50:00|55.7||55.7||55.8||55.7||15
1586282100000|2020-04-07 17:55:00||54.5||54.5||54.5||54.5|20
1586282400000|2020-04-07 18:00:00|55.6|54.6|55.7|54.5|55.7|54.6|55.5|54.4|1296
1586282700000|2020-04-07 18:05:00|55.6|54.4|55.6|54.5|55.6|54.5|55.5|54.4|7
1586283000000|2020-04-07 18:10:00|55.7||55.6||55.7||55.6||93
1586283300000|2020-04-07 18:15:00|55.5|54.4|55.4|54.3|55.6|54.5|55.4|54.3|332
1586283600000|2020-04-07 18:20:00|55.5|54.2|55.6|54.4|55.6|54.5|55.5|54.2|50
1586283900000|2020-04-07 18:25:00|55.7|54.5|55.5|54.4|55.7|54.6|55.5|54.4|31
1586284200000|2020-04-07 18:30:00|55.6|54.3|55.5|54.3|55.6|54.5|55.5|54.3|7
1586284500000|2020-04-07 18:35:00|55.4|54.4|55.3|54.1|55.5|54.4|55.3|54.1|661
1586284800000|2020-04-07 18:40:00|55.2|54|55.2|54.1|55.3|54.1|55.1|54|129
1586285100000|2020-04-07 18:45:00|55.3|54.2|55.2|54.1|55.3|54.2|55.2|54.1|159
1586285400000|2020-04-07 18:50:00|55.3|54.2|55.2|54|55.3|54.2|55.2|54|387
1586285700000|2020-04-07 18:55:00|55.1|54.1|55.3|54.1|55.3|54.2|55.1|54|219
1586286000000|2020-04-07 19:00:00|55.4|54.2|55.5|54.3|55.5|54.3|55.4|54.2|229
1586286300000|2020-04-07 19:05:00|55.4|54.4|55.5|54.4|55.5|54.4|55.4|54.3|201
1586286600000|2020-04-07 19:10:00|55.6|54.5|55.6|54.5|55.6|54.5|55.5|54.5|127
1586286900000|2020-04-07 19:15:00|55.5|54.4|55.2|54.1|55.5|54.4|55.2|54.1|337
1586287200000|2020-04-07 19:20:00|55.1|54|55|53.9|55.2|54.1|55|53.9|280
1586287500000|2020-04-07 19:25:00|55.1|54|55|53.9|55.2|54.1|55|53.9|201
1586287800000|2020-04-07 19:30:00|55.1|54|55.3|54.1|55.3|54.2|55|53.9|311
1586288100000|2020-04-07 19:35:00|55.2|54.2|55.3|54.2|55.3|54.2|55.2|54.1|34
1586288400000|2020-04-07 19:40:00|55.4|54.3|55.4|54.3|55.5|54.4|55.4|54.3|52
1586288700000|2020-04-07 19:45:00|55.5|54.4|55.5|54.4|55.6|54.4|55.4|54.3|87
1586289000000|2020-04-07 19:50:00|55.4|54.3|55.2|54|55.4|54.3|55.1|53.9|244
1586289300000|2020-04-07 19:55:00|55.1|53.9|55|53.9|55.4|54|55|53.9|689
1586325900000|2020-04-08 06:05:00|54.8|53.5|54.3|53.2|54.8|53.6|54.2|53.1|1205
1586326200000|2020-04-08 06:10:00|54.4|53.3|54.5|53.3|54.5|53.4|54.4|53.2|58
1586326500000|2020-04-08 06:15:00|54.4|53.2|54.3|53.2|54.5|53.3|54.1|53|307
1586326800000|2020-04-08 06:20:00|54.2|53.1|54.3|53.2|54.4|53.2|54.1|52.9|150
1586327100000|2020-04-08 06:25:00||53.1||53.2||53.2||53.1|322
1586327400000|2020-04-08 06:30:00|54.4|53.3|54.4|53.2|54.6|53.4|54.2|53.1|752
1586327700000|2020-04-08 06:35:00|54.3|53.1|54.1|53|54.3|53.1|54|52.9|1386
1586328000000|2020-04-08 06:40:00|54.2|53.1|54.2|53.1|54.2|53.1|54.1|53|790
1586328300000|2020-04-08 06:45:00|54.3|53.2|54.4|53.2|54.4|53.3|54.2|53.2|785
1586328600000|2020-04-08 06:50:00|54.3|53.1|54.4|53.3|54.5|53.3|54.2|53.1|321
1586328900000|2020-04-08 06:55:00|54.5|53.4|54.8|53.7|54.8|53.7|54.4|53.3|2271
1586329200000|2020-04-08 07:00:00|54.7|53.6|54.7|53.6|54.9|53.7|54.6|53.5|3944
1586329500000|2020-04-08 07:05:00|54.8|53.7|54.4|53.3|54.8|53.7|54.4|53.3|386
1586329800000|2020-04-08 07:10:00|54.2|53.1|54.1|53|54.4|53.3|54|52.9|3812
1586330100000|2020-04-08 07:15:00|54.2|52.9|54.1|53|54.2|53.1|54.1|52.9|1170
1586330400000|2020-04-08 07:20:00|54|52.9|54.2|53.1|54.2|53.1|54|52.8|1427
1586330700000|2020-04-08 07:25:00|54.3|53.2|54.2|53.1|54.4|53.3|54.2|53.1|1948
1586331000000|2020-04-08 07:30:00|54.1|53|54.2|53.1|54.3|53.2|54.1|53|1027
1586331300000|2020-04-08 07:35:00|54.3|53.2|54.8|53.7|54.8|53.7|54.2|53.1|1064
1586331600000|2020-04-08 07:40:00|54.7|53.6|54.7|53.6|54.9|53.8|54.7|53.6|214
1586331900000|2020-04-08 07:45:00|54.6|53.5|54.4|53.3|54.7|53.5|54.4|53.3|1043
1586332200000|2020-04-08 07:50:00|54.5|53.4|54.7|53.6|54.7|53.6|54.5|53.3|542
1586332500000|2020-04-08 07:55:00|54.6|53.5|54.7|53.6|54.7|53.6|54.6|53.5|928
1586332800000|2020-04-08 08:00:00|54.6|53.5|54.7|53.6|54.8|53.7|54.6|53.5|1428
1586333100000|2020-04-08 08:05:00|54.8|53.7|54.8|53.7|54.9|53.7|54.7|53.6|926
1586333400000|2020-04-08 08:10:00|54.7|53.6|54.7|53.6|54.7|53.6|54.6|53.5|74
1586333700000|2020-04-08 08:15:00|54.6|53.5|54.4|53.3|54.6|53.6|54.4|53.3|271
1586334000000|2020-04-08 08:20:00|54.5|53.4|54.4|53.3|54.5|53.4|54.4|53.3|739
1586334300000|2020-04-08 08:25:00|54.5|53.2|54.3|53.2|54.5|53.2|54.3|53.2|375
1586334600000|2020-04-08 08:30:00|54.2|53.1|54.2|53.1|54.2|53.1|54.1|53|316
1586334900000|2020-04-08 08:35:00|54.1|53|54.2|53.1|54.2|53.1|54.1|52.9|416
1586335200000|2020-04-08 08:40:00|54.3|53.2|54.5|53.3|54.5|53.3|54.2|53.1|114
1586335500000|2020-04-08 08:45:00|54.6|53.4|54.5|53.4|54.6|53.5|54.5|53.3|108
1586335800000|2020-04-08 08:50:00|54.4|53.3|54.5|53.4|54.5|53.4|54.4|53.3|816
1586336100000|2020-04-08 08:55:00|54.4|53.3|54.4|53.3|54.5|53.4|54.4|53.3|39
1586336400000|2020-04-08 09:00:00|54.5|53.4|54.5|53.3|54.5|53.4|54.3|53.2|675
1586336700000|2020-04-08 09:05:00|54.4|53.4|54.5|53.4|54.5|53.4|54.4|53.3|33
1586337000000|2020-04-08 09:10:00|54.4|53.3|54.4|53.3|54.5|53.4|54.4|53.3|179
1586337300000|2020-04-08 09:15:00|54.5|53.2|54.4|53.3|54.5|53.3|54.3|53.2|84
1586337600000|2020-04-08 09:20:00|54.3|53.2|54.3|53.2|54.4|53.3|54.3|53.2|398
1586337900000|2020-04-08 09:25:00|54.4|53.3|54.5|53.4|54.5|53.4|54.3|53.2|4710
1586338200000|2020-04-08 09:30:00|54.6|53.5|54.5|53.3|54.7|53.6|54.4|53.3|1370
1586338500000|2020-04-08 09:35:00|54.4|53.4|54.5|53.4|54.5|53.4|54.4|53.3|20
1586338800000|2020-04-08 09:40:00|54.4|53.3|54.6|53.4|54.6|53.4|54.4|53.3|55
1586339100000|2020-04-08 09:45:00|54.5|53.5|54.5|53.4|54.7|53.5|54.5|53.4|121
1586339400000|2020-04-08 09:50:00|54.4|53.3|54.3|53.2|54.4|53.3|54.3|53.2|162
1586339700000|2020-04-08 09:55:00|54.4|53.3|54.5|53.4|54.5|53.4|54.3|53.2|1308
1586340000000|2020-04-08 10:00:00|54.6|53.5|54.5|53.4|54.6|53.5|54.5|53.4|231
1586340300000|2020-04-08 10:05:00|54.6|53.5|54.5|53.4|54.6|53.5|54.5|53.4|13
1586340600000|2020-04-08 10:10:00|54.6|53.3|54.4|53.3|54.6|53.4|54.4|53.3|65
1586340900000|2020-04-08 10:15:00|54.5|53.4|54.5|53.4|54.6|53.4|54.5|53.4|310
1586341200000|2020-04-08 10:20:00|54.6|53.5|54.6|53.5|54.6|53.5|54.5|53.4|83
1586341500000|2020-04-08 10:25:00|54.5|53.4|54.5|53.4|54.6|53.5|54.5|53.4|948
1586341800000|2020-04-08 10:30:00|54.6|53.5|54.6|53.5|54.7|53.6|54.5|53.4|681
1586342100000|2020-04-08 10:35:00|54.7|53.6|54.6|53.5|54.7|53.6|54.6|53.5|672
1586342400000|2020-04-08 10:40:00|54.7|53.6|54.5|53.4|54.7|53.6|54.5|53.4|1099
1586342700000|2020-04-08 10:45:00|54.6|53.5|54.5|53.4|54.6|53.5|54.5|53.4|65
1586343000000|2020-04-08 10:50:00|54.6|53.5|54.7|53.6|54.7|53.6|54.6|53.5|157
1586343300000|2020-04-08 10:55:00|54.6|53.5|54.6|53.5|54.7|53.6|54.6|53.5|2791
1586343600000|2020-04-08 11:00:00|54.7|53.6|54.7|53.6|54.7|53.6|54.6|53.5|504
1586343900000|2020-04-08 11:05:00|54.8|53.7|54.8|53.7|54.8|53.7|54.8|53.7|156
1586344200000|2020-04-08 11:10:00|54.9|53.8|55.1|54|55.1|54|54.9|53.8|7608
1586344500000|2020-04-08 11:15:00||53.9||54||54||53.9|644
1586344800000|2020-04-08 11:20:00|55.2|54.1|55.2|54.1|55.2|54.1|55.1|54|127
1586345100000|2020-04-08 11:25:00|55.1|54|55|53.9|55.1|54|55|53.9|189
1586345400000|2020-04-08 11:30:00|||||||||202
1586345700000|2020-04-08 11:35:00|55.1|54|55.1|54|55.1|54|55.1|54|1163
1586346000000|2020-04-08 11:40:00|55|53.9|55|53.9|55|53.9|55|53.9|27
1586346600000|2020-04-08 11:50:00|55.1|54|55.1|54|55.1|54|55|53.9|2440
1586346900000|2020-04-08 11:55:00|55.2|54.1|55.2|54.1|55.2|54.1|55.1|54|868
1586347200000|2020-04-08 12:00:00|55.1|54|55.2|54.1|55.2|54.1|55.1|54|893
1586347500000|2020-04-08 12:05:00|55.3|54.2|55.3|54.2|55.3|54.2|55.2|54.2|200
1586347800000|2020-04-08 12:10:00|55.4|54.3|55.4|54.3|55.4|54.3|55.3|54.2|136
1586348100000|2020-04-08 12:15:00|55.3|54.2|55.4|54.3|55.5|54.4|55.3|54.2|3361
1586348400000|2020-04-08 12:20:00|55.5|54.4|55.6|54.5|55.6|54.5|55.5|54.4|4030
1586348700000|2020-04-08 12:25:00|55.5|54.4|55.5|54.4|55.5|54.4|55.5|54.4|1432
1586349000000|2020-04-08 12:30:00|55.6|54.5|55.5|54.4|55.6|54.5|55.5|54.4|909
1586349300000|2020-04-08 12:35:00|55.4|54.3|55.4|54.3|55.4|54.3|55.3|54.2|1880
1586349600000|2020-04-08 12:40:00|55.5|54.4|55.5|54.4|55.6|54.5|55.4|54.3|3995
1586349900000|2020-04-08 12:45:00|55.6|54.5|55.6|54.5|55.6|54.5|55.5|54.4|211
1586350200000|2020-04-08 12:50:00|55.5|54.4|55.4|54.3|55.5|54.4|55.4|54.3|462
1586350500000|2020-04-08 12:55:00|55.5|54.4|55.5|54.4|55.5|54.4|55.5|54.4|321
1586350800000|2020-04-08 13:00:00|||||||||5
1586351100000|2020-04-08 13:05:00|55.6|54.5|55.6|54.5|55.7|54.6|55.5|54.4|668
1586351400000|2020-04-08 13:10:00|55.5|54.4|55.4|54.3|55.5|54.4|55.4|54.3|1838
1586351700000|2020-04-08 13:15:00|55.5|54.4|55.4|54.3|55.5|54.4|55.3|54.2|1332
1586352000000|2020-04-08 13:20:00|55.3|54.2|55.4|54.3|55.4|54.3|55.3|54.2|253
1586352300000|2020-04-08 13:25:00|55.5|54.4|55.3|54.2|55.5|54.4|55.3|54.2|2327
1586352600000|2020-04-08 13:30:00|55.4|54.3|55.2|54.1|55.6|54.4|55.2|54.1|811
1586352900000|2020-04-08 13:35:00|55.3|54.2|55.1|54|55.3|54.2|55|53.9|2015
1586353200000|2020-04-08 13:40:00|55.2|54.1|55.2|54.1|55.4|54.3|55.1|54|7408
1586353500000|2020-04-08 13:45:00|55.3|54.2|55.1|54|55.3|54.2|55.1|54|332
1586353800000|2020-04-08 13:50:00|55|53.9|54.9|53.8|55|53.9|54.9|53.8|1282
1586354100000|2020-04-08 13:55:00|55|53.7|54.8|53.7|55|53.7|54.8|53.7|494
1586354400000|2020-04-08 14:00:00|54.9|53.8|54.8|53.7|54.9|53.8|54.8|53.7|2802
1586354700000|2020-04-08 14:05:00|54.9|53.8|54.7|53.6|54.9|53.8|54.7|53.6|593
1586355000000|2020-04-08 14:10:00|54.8|53.7|54.8|53.7|54.8|53.7|54.7|53.6|3560
1586355300000|2020-04-08 14:15:00|54.7|53.6|54.9|53.8|54.9|53.8|54.7|53.6|657
1586355600000|2020-04-08 14:20:00|54.8|53.7|54.9|53.8|54.9|53.8|54.8|53.7|627
1586355900000|2020-04-08 14:25:00|55|53.9|55|53.9|55|53.9|54.9|53.8|428
1586356200000|2020-04-08 14:30:00|54.9|53.8|55|53.9|55|53.9|54.9|53.8|736
1586356500000|2020-04-08 14:35:00|54.9|53.8|54.9|53.8|55|53.9|54.9|53.8|729
1586356800000|2020-04-08 14:40:00|54.8|53.7|54.7|53.6|54.8|53.8|54.7|53.6|1598
1586357100000|2020-04-08 14:45:00|54.8|53.7|54.9|53.8|54.9|53.8|54.8|53.6|1122
1586357400000|2020-04-08 14:50:00|55|53.9|55|53.9|55.1|54|55|53.9|2143
1586357700000|2020-04-08 14:55:00|54.9|53.8|55.2|54.1|55.2|54.1|54.9|53.8|1284
1586358000000|2020-04-08 15:00:00|55.1|54|54.9|53.8|55.2|54.1|54.9|53.8|3442
1586358300000|2020-04-08 15:05:00|55|53.9|55|53.9|55.1|54|54.9|53.8|1816
1586358600000|2020-04-08 15:10:00|55.1|54|55.1|54|55.2|54.1|55.1|54|2029
1586358900000|2020-04-08 15:15:00|55.2|54.1|55.2|54.1|55.3|54.2|55.2|54.1|1080
1586359200000|2020-04-08 15:20:00|55.3|54.2|55.2|54.1|55.3|54.2|55.2|54.1|1453
1586359500000|2020-04-08 15:25:00|55.3|54.2|55.4|54.3|55.4|54.3|55.3|54.2|9044
1586359800000|2020-04-08 15:30:00|55.5|54.4|55.6|54.5|55.7|54.5|55.3|54.2|6367
1586360100000|2020-04-08 15:35:00|55.7|54.6|55.8|54.7|55.9|54.8|55.7|54.6|5550
1586360400000|2020-04-08 15:40:00|55.7|54.6|55.6|54.5|55.8|54.7|55.6|54.5|1372
1586360700000|2020-04-08 15:45:00|55.7|54.6|55.8|54.7|55.9|54.8|55.6|54.5|1831
1586361000000|2020-04-08 15:50:00|55.9|54.6|55.8|54.6|55.9|54.7|55.7|54.6|825
1586361300000|2020-04-08 15:55:00|55.7|54.7|55.7|54.6|55.8|54.7|55.7|54.6|793
1586361600000|2020-04-08 16:00:00|55.8|54.7|55.8|54.7|55.8|54.7|55.7|54.6|528
1586361900000|2020-04-08 16:05:00||54.6||54.7||54.7||54.6|2
1586362200000|2020-04-08 16:10:00|55.7|54.6|55.7|54.6|55.7|54.6|55.7|54.6|67
1586362500000|2020-04-08 16:15:00|55.8|54.7|55.8|54.7|55.9|54.8|55.8|54.7|285
1586362800000|2020-04-08 16:20:00|55.9|54.8|55.9|54.7|55.9|54.8|55.9|54.7|184
1586363100000|2020-04-08 16:25:00|55.8|54.8|55.8|54.7|55.9|54.8|55.8|54.7|446
1586363400000|2020-04-08 16:30:00|55.7|54.6|55.8|54.7|55.8|54.7|55.7|54.6|148
1586363700000|2020-04-08 16:35:00|55.7|54.6|55.8|54.7|55.8|54.7|55.6|54.5|560
1586364000000|2020-04-08 16:40:00|55.7|54.6|55.8|54.7|55.8|54.7|55.7|54.6|100
1586364300000|2020-04-08 16:45:00|||||||||5
1586364600000|2020-04-08 16:50:00|55.7|54.6|55.8|54.7|55.8|54.7|55.7|54.6|13
1586364900000|2020-04-08 16:55:00|55.7|54.6|55.7|54.6|55.7|54.6|55.7|54.5|118
1586365200000|2020-04-08 17:00:00|55.8|54.7|55.8|54.6|55.8|54.7|55.7|54.6|1
1586365500000|2020-04-08 17:05:00|55.7|54.7|55.7|54.6|55.8|54.7|55.7|54.6|156
1586365800000|2020-04-08 17:10:00|55.8|54.7|55.8|54.7|55.8|54.7|55.8|54.6|95
1586366700000|2020-04-08 17:25:00|55.7|54.6|55.7|54.6|55.7|54.7|55.7|54.6|93
1586367000000|2020-04-08 17:30:00|55.6|54.5|55.6|54.5|55.7|54.6|55.6|54.5|62
1586367300000|2020-04-08 17:35:00|55.5|54.4|55.5|54.4|55.6|54.5|55.5|54.4|242
1586367600000|2020-04-08 17:40:00|55.6|54.5|55.5|54.4|55.6|54.5|55.5|54.4|84
1586367900000|2020-04-08 17:45:00|55.6|54.5|55.6|54.5|55.6|54.5|55.6|54.5|21
1586368500000|2020-04-08 17:55:00|55.5|54.4|55.5|54.4|55.6|54.5|55.5|54.4|277
1586368800000|2020-04-08 18:00:00|55.6|54.5|55.7|54.5|55.7|54.6|55.5|54.4|9
1586369100000|2020-04-08 18:05:00|55.6|54.6|55.7|54.6|55.7|54.6|55.6|54.5|7
1586369400000|2020-04-08 18:10:00|55.8|54.5|55.7|54.6|55.8|54.6|55.6|54.5|41
1586369700000|2020-04-08 18:15:00|55.8||55.7||55.8||55.7||8
1586370000000|2020-04-08 18:20:00|55.8|54.5|55.8|54.7|55.8|54.7|55.8|54.5|14
1586370300000|2020-04-08 18:25:00|55.9|54.8|55.8|54.7|55.9|54.8|55.8|54.7|32
1586370600000|2020-04-08 18:30:00|55.9|54.8|55.9|54.8|55.9|54.8|55.8|54.7|23
1586370900000|2020-04-08 18:35:00||54.7||54.8||54.8||54.7|0
1586371200000|2020-04-08 18:40:00|||||||||10
1586371500000|2020-04-08 18:45:00|55.8|54.7|55.8|54.7|55.9|54.7|55.8|54.7|0
1586371800000|2020-04-08 18:50:00|55.9|54.8|56|54.8|56|54.8|55.9|54.7|414
1586372100000|2020-04-08 18:55:00|55.9|54.9|56|54.9|56|54.9|55.9|54.8|94
1586372400000|2020-04-08 19:00:00|56.1|55|56.1|55|56.1|55|56.1|55|109
1586372700000|2020-04-08 19:05:00|56.2|54.9|56.1|55|56.2|55|56.1|54.9|6
1586373000000|2020-04-08 19:10:00|56|54.9|56|54.9|56.1|54.9|56|54.9|2
1586373300000|2020-04-08 19:15:00|56.1|55|56|54.9|56.1|55|56|54.9|0
1586373600000|2020-04-08 19:20:00|56.1|54.8|55.9|54.8|56.1|54.9|55.8|54.7|418
1586373900000|2020-04-08 19:25:00|56|54.7|55.9|54.8|56|54.8|55.9|54.7|0
1586374200000|2020-04-08 19:30:00|56|54.9|55.9|54.8|56.1|55|55.9|54.8|115
1586374500000|2020-04-08 19:35:00|56|54.7|55.9|54.8|56|54.8|55.9|54.7|100
1586374800000|2020-04-08 19:40:00|55.8|54.7|55.8|54.7|55.9|54.8|55.8|54.7|245
1586375400000|2020-04-08 19:50:00|56|54.8|56|54.8|56.1|54.9|55.9|54.8|1395
1586375700000|2020-04-08 19:55:00|55.9|54.7|56|54.8|56|54.9|55.8|54.7|437
1586412300000|2020-04-09 06:05:00|56.2|54.9|56.4|55.2|56.5|55.3|56.1|54.9|881
1586412600000|2020-04-09 06:10:00|56.3|55.3|56.5|55.3|56.5|55.4|56.3|55.2|234
1586412900000|2020-04-09 06:15:00|56.4|55.2|56.4|55.3|56.5|55.3|56.4|55.2|589
1586413200000|2020-04-09 06:20:00|56.3|55.2|56.4|55.3|56.5|55.3|56.3|55.2|107
1586413500000|2020-04-09 06:25:00|56.5|55.4|56.7|55.6|56.8|55.7|56.5|55.4|375
1586413800000|2020-04-09 06:30:00|56.6|55.5|56.6|55.5|56.7|55.5|56.6|55.4|88
1586414100000|2020-04-09 06:35:00|||||||||1
1586414400000|2020-04-09 06:40:00||55.4||55.5||55.5||55.4|25
1586414700000|2020-04-09 06:45:00|56.7|55.6|56.7|55.5|56.7|55.6|56.7|55.5|100
1586415000000|2020-04-09 06:50:00|56.6|55.6|56.6|55.4|56.6|55.6|56.5|55.4|61
1586415300000|2020-04-09 06:55:00|56.4|55.5|57|55.8|57|55.8|56.4|55.3|611
1586415600000|2020-04-09 07:00:00|56.9|55.9|56.9|55.8|57.1|56|56.8|55.7|1508
1586415900000|2020-04-09 07:05:00|57|55.7|56.9|55.8|57|55.9|56.8|55.7|510
1586416200000|2020-04-09 07:10:00|57|55.9|57.1|55.9|57.1|56|56.9|55.8|530
1586416500000|2020-04-09 07:15:00|57.2|56|57.3|56.1|57.3|56.2|57.1|55.9|756
1586416800000|2020-04-09 07:20:00|57.2|56.2|57.1|56|57.3|56.2|57|55.9|1229
1586417100000|2020-04-09 07:25:00|57|55.9|57.1|56|57.1|56|56.9|55.8|472
1586417400000|2020-04-09 07:30:00|57|55.9|57.4|56.3|57.5|56.3|57|55.9|2471
1586417700000|2020-04-09 07:35:00|57.5|56.4|57.3|56.2|57.6|56.5|57.3|56.2|824
1586418000000|2020-04-09 07:40:00|57.4|56.3|57.2|56.1|57.4|56.3|57.2|56.1|571
1586418300000|2020-04-09 07:45:00|57.3|56.2|57.3|56.1|57.4|56.3|57.2|56.1|289
1586418600000|2020-04-09 07:50:00|57.2|56|57.2|56.1|57.3|56.1|57.1|56|2311
1586418900000|2020-04-09 07:55:00|57.1|56|57.2|56.1|57.2|56.1|57.1|56|303
1586419200000|2020-04-09 08:00:00|57.3|56|57.1|56|57.3|56|57.1|56|758
1586419500000|2020-04-09 08:05:00|57.2|55.9|57.1|55.9|57.2|56|57|55.9|368
1586419800000|2020-04-09 08:10:00|57|56|57|55.9|57|56|56.9|55.8|787
1586420100000|2020-04-09 08:15:00|57.1|56|57|55.9|57.1|56|57|55.8|335
1586420400000|2020-04-09 08:20:00|56.9|55.8|56.7|55.6|56.9|55.8|56.7|55.6|355
1586420700000|2020-04-09 08:25:00|56.8|55.5|56.6|55.5|56.8|55.6|56.6|55.5|231
1586421000000|2020-04-09 08:30:00|56.7|55.4|56.6|55.5|56.7|55.5|56.6|55.4|844
1586421300000|2020-04-09 08:35:00|56.5|55.4|56.2|55.1|56.5|55.5|56.2|55.1|1818
1586421600000|2020-04-09 08:40:00|56.3|55.2|56.3|55.2|56.3|55.2|56.3|55.1|364
1586421900000|2020-04-09 08:45:00|56.4|55.3|56.4|55.3|56.5|55.4|56.3|55.2|172
1586422200000|2020-04-09 08:50:00|56.3|55.2|56.2|55.1|56.3|55.3|56.1|55|1305
1586422500000|2020-04-09 08:55:00|56.1|55|56|54.9|56.2|55.1|56|54.9|2564
1586422800000|2020-04-09 09:00:00|56.1|55|56|54.9|56.1|55|56|54.9|721
1586423100000|2020-04-09 09:05:00||54.8||54.9||54.9||54.8|2028
1586423400000|2020-04-09 09:10:00|56.1|54.8|55.7|54.6|56.1|54.9|55.7|54.6|1633
1586423700000|2020-04-09 09:15:00|55.8|54.7|55.7|54.6|55.8|54.7|55.7|54.6|1154
1586424000000|2020-04-09 09:20:00|55.8|54.7|56.2|55|56.2|55|55.7|54.6|1229
1586424300000|2020-04-09 09:25:00|56.3|55.1|56.4|55.3|56.5|55.3|56.3|55.1|130
1586424600000|2020-04-09 09:30:00|56.5|55.4|56.4|55.2|56.5|55.4|56.4|55.2|401
1586424900000|2020-04-09 09:35:00|56.3|55.1|56.2|55.1|56.3|55.1|56.1|55|297
1586425200000|2020-04-09 09:40:00|||||||||415
1586425500000|2020-04-09 09:45:00|56.3|55.2|56.1|55|56.3|55.2|56|54.9|1374
1586425800000|2020-04-09 09:50:00|56|54.9|55.9|54.8|56.1|55|55.9|54.8|944
1586426100000|2020-04-09 09:55:00|55.8|54.7|55.8|54.7|55.9|54.8|55.8|54.7|1733
1586426400000|2020-04-09 10:00:00|55.9|54.8|56|54.9|56|54.9|55.9|54.8|1049
1586426700000|2020-04-09 10:05:00|56.1|55|56.1|55|56.1|55|56|54.8|1351
1586427000000|2020-04-09 10:10:00|56|54.9|56|54.9|56.1|55|56|54.9|777
1586427300000|2020-04-09 10:15:00|56.1|55|55.8|54.7|56.1|55|55.8|54.7|1685
1586427600000|2020-04-09 10:20:00|55.9|54.8|55.8|54.7|56|54.9|55.8|54.7|1544
1586427900000|2020-04-09 10:25:00|55.9|54.8|55.9|54.8|56|54.9|55.9|54.8|786
1586428200000|2020-04-09 10:30:00|56|54.9|55.8|54.7|56|54.9|55.8|54.7|207
1586428500000|2020-04-09 10:35:00|55.9|54.8|55.9|54.8|55.9|54.8|55.8|54.7|256
1586428800000|2020-04-09 10:40:00|56|54.9|56.1|55|56.1|55|56|54.8|275
1586429100000|2020-04-09 10:45:00|56|54.9|56|54.9|56.1|55|56|54.9|129
1586429400000|2020-04-09 10:50:00|55.9|54.8|55.9|54.8|55.9|54.8|55.9|54.8|701
1586429700000|2020-04-09 10:55:00|56|54.7|56.1|55|56.1|55|55.9|54.7|170
1586430000000|2020-04-09 11:00:00|56|54.9|56.1|54.9|56.1|55|56|54.9|564
1586430300000|2020-04-09 11:05:00|56.2|55|56.1|55|56.2|55|56|54.9|302
1586430600000|2020-04-09 11:10:00|56|54.9|56|54.9|56.2|55.1|56|54.9|621
1586430900000|2020-04-09 11:15:00|56.1|55|56|54.9|56.1|55|56|54.9|258
1586431200000|2020-04-09 11:20:00|55.9|54.8|55.8|54.7|56|54.9|55.8|54.7|590
1586431500000|2020-04-09 11:25:00|55.7|54.6|55.7|54.6|55.9|54.7|55.7|54.6|326
1586431800000|2020-04-09 11:30:00|55.6|54.5|55.7|54.6|55.7|54.6|55.5|54.4|2532
1586432100000|2020-04-09 11:35:00|55.8|54.7|55.7|54.6|55.8|54.7|55.6|54.5|618
1586432400000|2020-04-09 11:40:00|55.6|54.5|55.7|54.6|55.7|54.6|55.6|54.5|66
1586432700000|2020-04-09 11:45:00|55.6|54.5|55.9|54.8|56|54.9|55.6|54.5|19238
1586433000000|2020-04-09 11:50:00|56|54.9|56|54.9|56|54.9|55.9|54.8|303
1586433300000|2020-04-09 11:55:00|55.9|54.8|55.9|54.8|56|54.9|55.9|54.8|1076
1586433600000|2020-04-09 12:00:00|56|54.9|55.9|54.8|56|54.9|55.8|54.7|318
1586433900000|2020-04-09 12:05:00|55.8|54.7|55.8|54.7|55.9|54.8|55.8|54.7|90
1586434200000|2020-04-09 12:10:00|||||||||85
1586434500000|2020-04-09 12:15:00|55.7|54.6|55.7|54.6|55.8|54.7|55.6|54.5|1161
1586434800000|2020-04-09 12:20:00|55.8|54.7|55.8|54.7|55.9|54.8|55.8|54.7|179
1586435100000|2020-04-09 12:25:00|55.7|54.6|55.8|54.7|55.8|54.7|55.7|54.6|437
1586435400000|2020-04-09 12:30:00|55.9|54.8|56.1|55|56.1|55|55.8|54.7|1047
1586435700000|2020-04-09 12:35:00|56|54.9|55.9|54.8|56.1|55|55.9|54.8|1094
1586436000000|2020-04-09 12:40:00|55.8|54.7|56|54.9|56|54.9|55.8|54.7|822
1586436300000|2020-04-09 12:45:00|56.1|55|56.1|55|56.1|55|56|54.9|139
1586436600000|2020-04-09 12:50:00|56.2|55.1|56.3|55.2|56.4|55.2|56.1|55.1|1093
1586436900000|2020-04-09 12:55:00|56.2|55.1|56.5|55.4|56.6|55.5|56.2|55.1|3444
1586437200000|2020-04-09 13:00:00|56.6|55.5|56.5|55.4|56.6|55.5|56.5|55.4|1695
1586437500000|2020-04-09 13:05:00|56.6|55.5|56.8|55.6|56.8|55.7|56.5|55.4|1264
1586437800000|2020-04-09 13:10:00|56.7|55.7|56.8|55.7|56.8|55.7|56.7|55.6|1371
1586438100000|2020-04-09 13:15:00|56.7|55.6|56.6|55.5|56.7|55.6|56.4|55.3|5539
1586438400000|2020-04-09 13:20:00|56.7|55.6|56.7|55.6|56.8|55.6|56.6|55.5|3019
1586438700000|2020-04-09 13:25:00|56.6|55.5|56.7|55.6|56.8|55.7|56.6|55.5|410
1586439000000|2020-04-09 13:30:00|56.8|55.7|56.6|55.5|56.8|55.7|56.6|55.5|3723
1586439300000|2020-04-09 13:35:00|56.7|55.6|56.8|55.7|56.8|55.7|56.6|55.5|4478
1586439600000|2020-04-09 13:40:00|56.9|55.8|57|55.9|57|55.9|56.9|55.8|821
1586439900000|2020-04-09 13:45:00|56.9|55.8|56.7|55.6|56.9|55.8|56.7|55.6|4105
1586440200000|2020-04-09 13:50:00|56.8|55.7|57.1|56|57.1|56|56.7|55.6|5456
1586440500000|2020-04-09 13:55:00|57|55.9|57.3|56.1|57.3|56.1|57|55.9|6414
1586440800000|2020-04-09 14:00:00|57.2|56|56.8|55.6|57.2|56.1|56.7|55.6|4364
1586441100000|2020-04-09 14:05:00|56.7|55.7|56.2|55.1|56.8|55.7|56.2|55.1|5100
1586441400000|2020-04-09 14:10:00|56.3|55.2|56.5|55.4|56.6|55.5|56.3|55.2|12488
1586441700000|2020-04-09 14:15:00|56.6|55.5|56.3|55.2|56.6|55.5|56.3|55.2|2543
1586442000000|2020-04-09 14:20:00|56.2|55.1|56.3|55.2|56.4|55.3|56.1|55|3173
1586442300000|2020-04-09 14:25:00|56.4|55.3|56.7|55.6|56.7|55.6|56.3|55.2|1209
1586442600000|2020-04-09 14:30:00|56.6|55.5|56.8|55.6|56.8|55.7|56.5|55.4|1126
1586442900000|2020-04-09 14:35:00|56.7|55.7|56.7|55.6|56.8|55.7|56.6|55.5|753
1586443200000|2020-04-09 14:40:00|56.6|55.5|56.8|55.7|56.8|55.7|56.6|55.5|3967
1586443500000|2020-04-09 14:45:00|56.7|55.6|56.7|55.5|56.8|55.7|56.6|55.5|1004
1586443800000|2020-04-09 14:50:00|56.6|55.6|56.5|55.4|56.8|55.7|56.5|55.4|7794
1586444100000|2020-04-09 14:55:00|56.6|55.5|56.6|55.5|56.7|55.6|56.5|55.4|1028
1586444400000|2020-04-09 15:00:00|56.5|55.4|56.2|55.1|56.6|55.5|56.2|55.1|5160
1586444700000|2020-04-09 15:05:00|56.1|55|56.3|55.2|56.4|55.3|56.1|55|964
1586445000000|2020-04-09 15:10:00|56.4|55.3|56.4|55.3|56.4|55.3|56.3|55.2|620
1586445300000|2020-04-09 15:15:00|56.3|55.2|56.3|55.2|56.4|55.3|56.3|55.2|1697
1586445600000|2020-04-09 15:20:00|56.4|55.3|56.3|55.2|56.4|55.3|56.1|55|3416
1586445900000|2020-04-09 15:25:00|56.2|55.1|56.5|55.4|56.6|55.5|56.2|55.1|6816
1586446200000|2020-04-09 15:30:00|56.6|55.5|56.5|55.3|56.7|55.6|56.4|55.3|3991
1586446500000|2020-04-09 15:35:00|56.4|55.4|56.5|55.4|56.6|55.5|56.4|55.3|3699
1586446800000|2020-04-09 15:40:00|56.6|55.5|56.6|55.5|56.7|55.6|56.5|55.4|3375
1586447100000|2020-04-09 15:45:00|56.7|55.6|56.8|55.7|56.8|55.7|56.7|55.6|1170
1586447400000|2020-04-09 15:50:00|56.7|55.6|56.6|55.5|56.7|55.6|56.5|55.4|1631
1586447700000|2020-04-09 15:55:00|56.5|55.4|56.7|55.5|56.7|55.6|56.5|55.4|380
1586448000000|2020-04-09 16:00:00|56.6|55.6|56.7|55.6|56.7|55.6|56.6|55.5|8
1586448300000|2020-04-09 16:05:00|56.8|55.5|56.8|55.6|56.8|55.7|56.6|55.5|77
1586448600000|2020-04-09 16:10:00|56.7|55.7|56.8|55.7|56.8|55.7|56.7|55.6|71
1586448900000|2020-04-09 16:15:00|56.7|55.6|56.9|55.8|57|55.8|56.7|55.6|311
1586449200000|2020-04-09 16:20:00|57|55.9|57|55.9|57|55.9|56.9|55.8|613
1586449500000|2020-04-09 16:25:00|56.9|55.8|56.8|55.7|57|55.8|56.8|55.7|363
1586449800000|2020-04-09 16:30:00|56.9|55.6|56.8|55.7|56.9|55.7|56.8|55.6|4
1586450100000|2020-04-09 16:35:00||55.6||55.7||55.7||55.6|11
1586450400000|2020-04-09 16:40:00|56.9|55.8|56.8|55.7|56.9|55.8|56.8|55.7|253
1586450700000|2020-04-09 16:45:00|56.7|55.6|56.8|55.7|56.8|55.7|56.7|55.6|88
1586451000000|2020-04-09 16:50:00|56.7|55.6|56.8|55.7|56.9|55.8|56.7|55.6|93
1586451300000|2020-04-09 16:55:00|56.9|55.8|56.9|55.8|56.9|55.8|56.9|55.8|93
1586451600000|2020-04-09 17:00:00|56.8|55.7|56.8|55.7|56.9|55.8|56.8|55.7|86
1586451900000|2020-04-09 17:05:00|56.9|55.8|56.9|55.8|56.9|55.8|56.8|55.7|12
1586452200000|2020-04-09 17:10:00|56.8|55.7|56.9|55.8|57|55.8|56.8|55.7|1086
1586452500000|2020-04-09 17:15:00|||||||||31
1586452800000|2020-04-09 17:20:00|||||||||9
1586453100000|2020-04-09 17:25:00|57||57||57||56.9||24
1586453400000|2020-04-09 17:30:00|56.9|55.9|56.9|55.8|56.9|55.9|56.9|55.8|172
1586453700000|2020-04-09 17:35:00|56.8|55.7|56.7|55.6|56.9|55.7|56.7|55.6|55
1586454000000|2020-04-09 17:40:00|56.8|55.7|56.8|55.6|56.8|55.7|56.7|55.6|1
1586454300000|2020-04-09 17:45:00|56.7|55.7|56.7|55.6|56.7|55.7|56.7|55.5|72
1586454600000|2020-04-09 17:50:00|56.8|55.5|56.8|55.7|56.8|55.7|56.7|55.5|1946
1586454900000|2020-04-09 17:55:00|56.9|55.8|56.9|55.8|56.9|55.8|56.9|55.7|63
1586455200000|2020-04-09 18:00:00|56.8|55.7|56.7|55.6|56.9|55.8|56.7|55.6|318
1586455500000|2020-04-09 18:05:00|56.9|55.5|56.7|55.6|56.9|55.8|56.7|55.5|2641
1586455800000|2020-04-09 18:10:00|56.8|55.7|56.7|55.5|56.8|55.7|56.6|55.5|576
1586456100000|2020-04-09 18:15:00|56.6|55.4|56.5|55.4|56.6|55.5|56.5|55.4|401
1586456400000|2020-04-09 18:20:00|56.4|55.3|56.6|55.4|56.6|55.5|56.4|55.3|411
1586456700000|2020-04-09 18:25:00|56.5|55.3|56.5|55.4|56.6|55.4|56.4|55.3|165
1586457000000|2020-04-09 18:30:00|56.6|55.5|56.5|55.4|56.6|55.5|56.5|55.4|3
1586457300000|2020-04-09 18:35:00|||||||||2
1586457600000|2020-04-09 18:40:00|56.4|55.3|56.5|55.3|56.5|55.3|56.4|55.3|51
1586457900000|2020-04-09 18:45:00|56.4|55.4|56.3|55.2|56.5|55.4|56.3|55.2|10
1586458200000|2020-04-09 18:50:00|56.2|55.1|56.2|55|56.3|55.2|56.2|55|14
1586458500000|2020-04-09 18:55:00|56.1|55.1|56.3|55.1|56.3|55.2|56.1|55|64
1586458800000|2020-04-09 19:00:00|56.2|55.2|56.3|55.2|56.3|55.2|56.2|55|19
1586459100000|2020-04-09 19:05:00|56.4|55.1|56.5|55.4|56.5|55.4|56.4|55.1|41
1586459400000|2020-04-09 19:10:00|56.6|55.5|56.6|55.5|56.6|55.5|56.5|55.3|78
1586459700000|2020-04-09 19:15:00|56.7|55.6|56.6|55.5|56.7|55.6|56.6|55.4|203
1586460000000|2020-04-09 19:20:00|56.7|55.4|56.6|55.5|56.7|55.5|56.6|55.4|103
1586460300000|2020-04-09 19:25:00|56.7|55.6|56.9|55.7|56.9|55.7|56.6|55.5|67
1586460600000|2020-04-09 19:30:00|57|55.8|57|55.9|57|55.9|56.9|55.8|544
1586460900000|2020-04-09 19:35:00|56.9|55.8|57|55.9|57|55.9|56.9|55.7|61
1586461200000|2020-04-09 19:40:00|56.9|55.8|57|55.9|57|55.9|56.9|55.8|150
1586461500000|2020-04-09 19:45:00|56.9|55.8|56.9|55.8|57|55.9|56.9|55.8|367
1586461800000|2020-04-09 19:50:00|57|55.9|57|55.9|57|55.9|56.9|55.8|133
1586462100000|2020-04-09 19:55:00|56.9|55.8|56.9|55.8|57|55.9|56.8|55.7|516
1586844300000|2020-04-14 06:05:00|57.3|56.2|57.3|56.2|57.4|56.3|57.2|56.1|229
1586844600000|2020-04-14 06:10:00|57.2|56.1|57.1|56|57.3|56.1|57|55.8|745
1586844900000|2020-04-14 06:15:00|57|55.9|57|55.9|57|55.9|56.9|55.8|138
1586845200000|2020-04-14 06:20:00|57.1|56|56.9|55.8|57.1|56|56.9|55.8|68
1586845500000|2020-04-14 06:25:00|57|55.9|56.9|55.8|57|55.9|56.8|55.7|231
1586845800000|2020-04-14 06:30:00|57|55.9|57|55.9|57|55.9|56.9|55.7|451
1586846100000|2020-04-14 06:35:00|56.9|55.8|57|55.8|57|55.9|56.8|55.7|200
1586846400000|2020-04-14 06:40:00|56.9|55.7|56.8|55.7|56.9|55.8|56.8|55.6|470
1586846700000|2020-04-14 06:45:00|56.7|55.6|56.8|55.7|56.9|55.8|56.7|55.6|2488
1586847000000|2020-04-14 06:50:00|56.9|55.8|56.8|55.7|56.9|55.8|56.7|55.6|845
1586847300000|2020-04-14 06:55:00|56.9|55.8|57.1|56|57.1|56|56.8|55.8|3064
1586847600000|2020-04-14 07:00:00|57|55.9|56.7|55.6|57.1|56|56.7|55.6|1982
1586847900000|2020-04-14 07:05:00|56.8|55.7|56.2|55.1|57|55.8|56.2|55.1|5603
1586848200000|2020-04-14 07:10:00|56.1|55|55.9|54.8|56.2|55.1|55.8|54.6|5128
1586848500000|2020-04-14 07:15:00|56|54.9|55.9|54.8|56.1|55|55.8|54.7|3487
1586848800000|2020-04-14 07:20:00|56|54.9|55.9|54.8|56.1|55|55.9|54.8|1182
1586850300000|2020-04-14 07:45:00|56.1||56.1||56.1||56.1||0
1586861400000|2020-04-14 10:50:00|||||||||14
1586865900000|2020-04-14 12:05:00|55.6|54.5|55.6|54.5|55.6|54.5|55.6|54.5|303
1586866200000|2020-04-14 12:10:00|55.5|54.4|55.7|54.6|55.7|54.6|55.4|54.3|1854
1586866500000|2020-04-14 12:15:00|55.8|54.7|55.8|54.7|55.8|54.7|55.7|54.6|2267
1586866800000|2020-04-14 12:20:00|55.9|54.8|55.9|54.8|55.9|54.8|55.9|54.8|1907
1586867100000|2020-04-14 12:25:00|55.8|54.7|55.8|54.7|55.8|54.7|55.8|54.7|631
1586867400000|2020-04-14 12:30:00|55.7|54.6|55.8|54.6|55.8|54.7|55.7|54.6|2424
1586867700000|2020-04-14 12:35:00|55.7|54.7|55.7|54.6|55.8|54.7|55.6|54.5|592
1586868000000|2020-04-14 12:40:00|55.6|54.5|55.6|54.5|55.7|54.5|55.6|54.5|468
1586868300000|2020-04-14 12:45:00|55.7|54.6|55.8|54.7|55.8|54.7|55.7|54.6|3164
1586868600000|2020-04-14 12:50:00|55.9|54.8|55.9|54.8|55.9|54.8|55.9|54.8|2875
1586868900000|2020-04-14 12:55:00|56|54.9|56.1|55|56.2|55.1|56|54.9|8093
1586869200000|2020-04-14 13:00:00|56|54.9|56|54.9|56.1|55|56|54.8|1565
1586869500000|2020-04-14 13:05:00|56.1|55|56.1|55|56.1|55|56|54.9|1648
1586869800000|2020-04-14 13:10:00|56.2|55.1|56.2|55.1|56.2|55.1|56.1|55|2962
1586870100000|2020-04-14 13:15:00|56.1|55|56.2|55.1|56.2|55.1|56.1|55|1268
1586870400000|2020-04-14 13:20:00|56.1|55|56|54.9|56.1|55|56|54.9|1096
1586870700000|2020-04-14 13:25:00|55.9|54.8|55.9|54.8|56|54.9|55.9|54.8|1990
1586871000000|2020-04-14 13:30:00|55.8|54.7|56.1|55|56.1|55|55.8|54.7|1546
1586871300000|2020-04-14 13:35:00|56.2|55.1|56.1|55|56.2|55.1|56.1|55|797
1586871600000|2020-04-14 13:40:00|56|54.9|56.1|55|56.2|55.1|56|54.9|1112
1586871900000|2020-04-14 13:45:00|56|54.9|56.1|55|56.2|55.1|56|54.9|4988
1586872200000|2020-04-14 13:50:00|56.2|55.1|56.2|55.1|56.2|55.1|56.1|55|1465
1586872500000|2020-04-14 13:55:00|56.1|55|56.1|55|56.1|55|56.1|55|1299
1586872800000|2020-04-14 14:00:00|56|54.9|56|54.9|56.1|55|56|54.9|5190
1586873100000|2020-04-14 14:05:00|55.9|54.8|55.8|54.7|55.9|54.8|55.8|54.7|2216
1586873400000|2020-04-14 14:10:00|55.9|54.8|55.9|54.8|56|54.9|55.9|54.8|3019
1586873700000|2020-04-14 14:15:00|56|54.9|56|54.9|56|54.9|55.9|54.8|3030
1586874000000|2020-04-14 14:20:00|55.9|54.8|55.8|54.7|55.9|54.8|55.8|54.7|1884
1586874300000|2020-04-14 14:25:00|55.7|54.6|55.5|54.4|55.7|54.6|55.4|54.3|6076
1586874600000|2020-04-14 14:30:00|55.4|54.3|55.4|54.3|55.4|54.3|55.3|54.2|2649
1586874900000|2020-04-14 14:35:00|55.3|54.2|55.4|54.3|55.5|54.4|55.3|54.2|2818
1586875200000|2020-04-14 14:40:00|55.3|54.2|55.3|54.2|55.3|54.2|55.2|54.1|2625
1586875500000|2020-04-14 14:45:00|55.4|54.3|55.3|54.2|55.4|54.3|55.3|54.2|314
1586875800000|2020-04-14 14:50:00|55.4|54.3|55.2|54.1|55.4|54.3|55.2|54.1|3880
1586876100000|2020-04-14 14:55:00|55.1|54|55.1|54|55.2|54.1|55.1|54|1306
1586876400000|2020-04-14 15:00:00|55|53.9|55|53.9|55.2|54.1|55|53.9|2357
1586876700000|2020-04-14 15:05:00|54.9|53.8|55|53.9|55|53.9|54.9|53.8|2977
1586877000000|2020-04-14 15:10:00|54.9|53.8|54.9|53.8|54.9|53.8|54.8|53.7|1630
1586877300000|2020-04-14 15:15:00|54.8|53.7|54.8|53.7|54.9|53.8|54.7|53.6|3585
1586877600000|2020-04-14 15:20:00|54.7|53.6|55.1|54|55.1|54|54.7|53.6|4333
1586877900000|2020-04-14 15:25:00|55|53.9|55.1|54|55.1|54|54.9|53.8|6020
1586878200000|2020-04-14 15:30:00|55.2|54.1|55.2|54.1|55.3|54.2|55.1|54|9345
1586878500000|2020-04-14 15:35:00|55.1|54|55.2|54.1|55.3|54.2|55.1|54|5058
1586878800000|2020-04-14 15:40:00|55.3|54.2|55.3|54.2|55.3|54.2|55.2|54.1|1254
1586879100000|2020-04-14 15:45:00|55.2|54.1|55.2|54.1|55.3|54.2|55.2|54.1|748
1586879400000|2020-04-14 15:50:00|||||||||466
1586879700000|2020-04-14 15:55:00|55.1|54|55.1|54|55.2|54.1|55.1|54|2405
1586880000000|2020-04-14 16:00:00|55.2|54.1|55.3|54.2|55.3|54.2|55.2|54.1|92
1586880300000|2020-04-14 16:05:00|||||||||716
1586880600000|2020-04-14 16:10:00|55.2|54.1|55.3|54.2|55.3|54.2|55.2|54.1|56
1586880900000|2020-04-14 16:15:00|55.4|54.3|55.4|54.3|55.5|54.4|55.4|54.3|64
1586881200000|2020-04-14 16:20:00|55.5|54.4|55.5|54.4|55.5|54.4|55.5|54.4|0
1586881500000|2020-04-14 16:25:00|55.4|54.3|55.4|54.3|55.5|54.4|55.4|54.3|677
1586881800000|2020-04-14 16:30:00|55.5|54.4|55.5|54.4|55.5|54.4|55.5|54.3|250
1586882100000|2020-04-14 16:35:00|55.6|54.5|55.4|54.3|55.6|54.5|55.4|54.3|184
1586882400000|2020-04-14 16:40:00|55.5|54.4|55.4|54.3|55.5|54.4|55.4|54.3|245
1586882700000|2020-04-14 16:45:00|55.5|54.4|55.4|54.3|55.5|54.4|55.4|54.3|42
1586883300000|2020-04-14 16:55:00||54.2||54.2||54.3||54.2|413
1586883600000|2020-04-14 17:00:00|55.3|54.3|55.3|54.2|55.3|54.3|55.3|54.2|62
1586883900000|2020-04-14 17:05:00|||||||||52
1586884500000|2020-04-14 17:15:00|55.2|54.1|55.2|54.1|55.2|54.2|55.2|54.1|349
1586884800000|2020-04-14 17:20:00|55.3|54.2|55.3|54.1|55.3|54.2|55.3|54.1|6
1586885100000|2020-04-14 17:25:00|55.2|54.2|55.2|54.1|55.3|54.2|55.2|54.1|167
1586885400000|2020-04-14 17:30:00|55.3|54.2|55.3|54.2|55.3|54.2|55.3|54.1|878
1586885700000|2020-04-14 17:35:00|55.2|54.1|55.2|54.1|55.2|54.1|55.2|54|369
1586886600000|2020-04-14 17:50:00|55.3||55.3||55.3||55.2||196
1586886900000|2020-04-14 17:55:00|55.2|54.2|55.2|54.1|55.3|54.2|55.2|54.1|14
1586887200000|2020-04-14 18:00:00|55.1|54|55.2|54.1|55.2|54.1|55.1|54|361
1586887500000|2020-04-14 18:05:00|55.3||55.2||55.3||55.2||7
1586888100000|2020-04-14 18:15:00|55.3|54.2|55.3|54.2|55.3|54.2|55.2|54.1|267
1586888400000|2020-04-14 18:20:00|||||||||422
1586888700000|2020-04-14 18:25:00|55.2|54.1|55.2|54.1|55.2|54.2|55.2|54.1|25
1586889000000|2020-04-14 18:30:00|55.3|54.2|55.2|54.1|55.3|54.2|55.2|54.1|89
1586889300000|2020-04-14 18:35:00|||||||||21
1586889600000|2020-04-14 18:40:00|55.3|54.2|55.2|54.1|55.3|54.2|55.2|54.1|226
1586890200000|2020-04-14 18:50:00|55.3|54.2|55.2|54.1|55.3|54.2|55.2|54.1|26
1586890500000|2020-04-14 18:55:00|55.3||55.2||55.3||55.2||0
1586890800000|2020-04-14 19:00:00|55.1|54|55.2|54.1|55.2|54.1|55.1|54|46
1586891100000|2020-04-14 19:05:00|55.1|54|55.1|54|55.1|54|55.1|54|8
1586891400000|2020-04-14 19:10:00|55|53.9|55|53.9|55|53.9|55|53.8|1239
1586891700000|2020-04-14 19:15:00|54.9|53.8|55|53.8|55|53.9|54.9|53.8|31
1586892000000|2020-04-14 19:20:00|54.9|53.9|54.9|53.8|55|53.9|54.9|53.8|157
1586892300000|2020-04-14 19:25:00|55|53.9|55|53.9|55|53.9|55|53.8|37
1586892600000|2020-04-14 19:30:00|55.1|54|55.1|53.9|55.1|54|55|53.9|205
1586893200000|2020-04-14 19:40:00||54||54||54||54|12
1586893500000|2020-04-14 19:45:00|55.2|54.1|55.2|54.1|55.3|54.1|55.2|54.1|498
1586893800000|2020-04-14 19:50:00|55.3|54|55.2|54.1|55.3|54.1|55.2|54|566
1586894100000|2020-04-14 19:55:00||54||54.1||54.1||54|681
1586930700000|2020-04-15 06:05:00|54.9|53.8|55|53.9|55.1|54|54.8|53.7|236
1586931000000|2020-04-15 06:10:00|55.1|53.8|54.8|53.7|55.1|53.8|54.8|53.7|433
1586931300000|2020-04-15 06:15:00|54.7|53.6|54.6|53.4|54.7|53.6|54.5|53.4|98
1586931600000|2020-04-15 06:20:00|54.5|53.5|54.5|53.4|54.6|53.5|54.5|53.4|150
1586931900000|2020-04-15 06:25:00|54.6|53.5|54.7|53.5|54.7|53.6|54.6|53.5|48
1586932200000|2020-04-15 06:30:00|54.6|53.6|54.7|53.5|54.7|53.6|54.6|53.5|135
1586932500000|2020-04-15 06:35:00||53.6||53.6||53.6||53.6|17
1586932800000|2020-04-15 06:40:00|||||||||14
1586933100000|2020-04-15 06:45:00|54.6|53.5|54.7|53.6|54.7|53.6|54.6|53.5|410
1586933400000|2020-04-15 06:50:00|54.6|53.5|54.6|53.5|54.7|53.5|54.6|53.5|105
1586933700000|2020-04-15 06:55:00|54.7|53.6|54.7|53.6|54.7|53.6|54.7|53.6|250
1586934000000|2020-04-15 07:00:00|54.8|53.7|54.6|53.5|54.8|53.7|54.4|53.3|1304
1586934300000|2020-04-15 07:05:00|54.5|53.4|54.4|53.3|54.6|53.5|54.3|53.2|1044
1586934600000|2020-04-15 07:10:00|54.3|53.2|54.2|53.1|54.4|53.3|54.1|53|794
1586934900000|2020-04-15 07:15:00|54.1|53|53.9|52.8|54.2|53.1|53.9|52.8|410
1586935200000|2020-04-15 07:20:00|53.8|52.7|53.6|52.4|53.9|52.8|53.5|52.4|1975
1586935500000|2020-04-15 07:25:00|53.5|52.5|53.5|52.3|53.7|52.6|53.4|52.3|1247
1586935800000|2020-04-15 07:30:00|53.4|52.4|53.5|52.4|53.5|52.4|53.2|52.1|4096
1586936100000|2020-04-15 07:35:00|53.6|52.5|53.6|52.4|53.6|52.5|53.5|52.4|1360
1586936400000|2020-04-15 07:40:00|53.5|52.5|53.6|52.5|53.6|52.5|53.5|52.4|2717
1586936700000|2020-04-15 07:45:00|53.5|52.4|53.7|52.6|53.7|52.6|53.5|52.4|3413
1586937000000|2020-04-15 07:50:00|53.6|52.5|53.6|52.5|53.7|52.6|53.6|52.5|1981
1586937300000|2020-04-15 07:55:00|53.5|52.4|53.4|52.3|53.6|52.5|53.4|52.3|1179
1586937600000|2020-04-15 08:00:00|53.5|52.4|53.6|52.5|53.7|52.6|53.4|52.3|1914
1586937900000|2020-04-15 08:05:00|53.7|52.6|53.6|52.5|53.7|52.6|53.6|52.5|498
1586938200000|2020-04-15 08:10:00|53.5|52.4|53.4|52.3|53.6|52.5|53.4|52.3|1786
1586938500000|2020-04-15 08:15:00|53.5|52.4|53.6|52.5|53.6|52.5|53.4|52.3|1305
1586938800000|2020-04-15 08:20:00|53.7|52.6|53.7|52.6|53.7|52.6|53.6|52.6|377
1586939100000|2020-04-15 08:25:00|53.6|52.5|53.6|52.5|53.6|52.5|53.6|52.5|393
1586939400000|2020-04-15 08:30:00||52.4||52.5||52.5||52.4|2500
1586939700000|2020-04-15 08:35:00|53.5|52.4|53.5|52.4|53.6|52.4|53.5|52.4|194
1586940000000|2020-04-15 08:40:00|53.4|52.3|53.4|52.3|53.4|52.3|53.4|52.3|235
1586940300000|2020-04-15 08:45:00|53.3|52.2|53.2|52.1|53.3|52.2|53.2|52.1|1487
1586940600000|2020-04-15 08:50:00|53.1|52|53.1|52|53.3|52.2|53.1|52|3318
1586940900000|2020-04-15 08:55:00|53.2|52.1|53.2|52.1|53.2|52.1|53.1|52|10698
1586941200000|2020-04-15 09:00:00||52||52.1||52.1||52|1507
1586941500000|2020-04-15 09:05:00|53.1|52|53.1|52|53.2|52|53|51.9|1219
1586941800000|2020-04-15 09:10:00|53.2|52.1|53.2|52.1|53.2|52.1|53.1|52|1166
1586942100000|2020-04-15 09:15:00|53.1|52|52.9|51.8|53.2|52.1|52.9|51.8|342
1586942400000|2020-04-15 09:20:00|53|51.9|53|51.9|53|51.9|53|51.9|350
1586942700000|2020-04-15 09:25:00|52.9|51.8|53|51.8|53|51.9|52.9|51.8|631
1586943000000|2020-04-15 09:30:00||51.9||51.9||51.9||51.9|158
1586943300000|2020-04-15 09:35:00|52.9|51.8|53|51.8|53|51.9|52.9|51.8|490
1586943600000|2020-04-15 09:40:00|52.9|51.7|52.9|51.8|53|51.8|52.9|51.7|1449
1586943900000|2020-04-15 09:45:00|53|51.9|53|51.9|53|51.9|53|51.9|74
1586944200000|2020-04-15 09:50:00|52.9|51.8|52.9|51.8|52.9|51.8|52.9|51.8|493
1586944500000|2020-04-15 09:55:00|52.8|51.7|52.9|51.8|52.9|51.8|52.8|51.7|306
1586944800000|2020-04-15 10:00:00|53|51.9|53.1|52|53.1|52|53|51.9|964
1586945100000|2020-04-15 10:05:00|53|51.9|52.9|51.8|53.1|51.9|52.9|51.8|2112
1586945400000|2020-04-15 10:10:00|53|51.9|53|51.9|53|51.9|52.9|51.8|315
1586945700000|2020-04-15 10:15:00|52.9|51.8|52.8|51.7|52.9|51.8|52.8|51.7|758
1586946000000|2020-04-15 10:20:00|52.7|51.6|52.7|51.6|52.7|51.6|52.7|51.6|4385
1586946300000|2020-04-15 10:25:00|52.8|51.7|52.8|51.7|52.8|51.7|52.8|51.7|709
1586946600000|2020-04-15 10:30:00||51.6||51.7||51.7||51.6|2760
1586946900000|2020-04-15 10:35:00|52.9|51.8|52.8|51.7|52.9|51.8|52.7|51.6|1400
1586947200000|2020-04-15 10:40:00|52.7|51.6|52.7|51.6|52.7|51.6|52.7|51.6|1122
1586947500000|2020-04-15 10:45:00|52.6|51.5|52.7|51.6|52.7|51.6|52.6|51.5|534
1586947800000|2020-04-15 10:50:00|52.6|51.5|52.6|51.5|52.6|51.6|52.6|51.5|85
1586948100000|2020-04-15 10:55:00|52.7|51.6|52.7|51.6|52.7|51.6|52.6|51.5|794
1586948400000|2020-04-15 11:00:00|52.8|51.7|52.7|51.6|52.8|51.7|52.7|51.6|1391
1586948700000|2020-04-15 11:05:00|52.8|51.7|52.8|51.7|52.8|51.7|52.8|51.6|226
1586949000000|2020-04-15 11:10:00|52.7|51.6|52.7|51.6|52.7|51.6|52.7|51.6|214
1586949300000|2020-04-15 11:15:00|52.8|51.5|52.6|51.5|52.8|51.5|52.6|51.5|1339
1586949600000|2020-04-15 11:20:00|52.7|51.6|52.5|51.4|52.7|51.6|52.5|51.4|3351
1586949900000|2020-04-15 11:25:00|52.6|51.5|52.7|51.6|52.7|51.6|52.5|51.4|4330
1586950200000|2020-04-15 11:30:00|52.6|51.5|52.7|51.6|52.7|51.6|52.6|51.5|212
1586950500000|2020-04-15 11:35:00|52.6|51.5|52.6|51.5|52.7|51.6|52.6|51.5|2086
1586950800000|2020-04-15 11:40:00|||||||||63
1586951100000|2020-04-15 11:45:00|52.5|51.4|52.6|51.5|52.6|51.5|52.5|51.4|86
1586951400000|2020-04-15 11:50:00|52.5|51.4|52.5|51.4|52.5|51.5|52.5|51.4|57
1586951700000|2020-04-15 11:55:00|52.4|51.3|52.4|51.3|52.4|51.4|52.4|51.3|114
1586952000000|2020-04-15 12:00:00|52.5|51.4|52.4|51.3|52.5|51.4|52.4|51.3|643
1586952300000|2020-04-15 12:05:00|52.5|51.4|52.4|51.3|52.5|51.4|52.4|51.3|241
1586952600000|2020-04-15 12:10:00|52.3|51.2|52.3|51.2|52.3|51.2|52.3|51.2|204
1586952900000|2020-04-15 12:15:00|52.4|51.3|52.3|51.2|52.4|51.3|52.3|51.2|916
1586953200000|2020-04-15 12:20:00|52.2|51.1|52.1|51|52.2|51.1|52.1|51|434
1586953500000|2020-04-15 12:25:00|52|50.9|52|50.9|52|50.9|52|50.9|1200
1586953800000|2020-04-15 12:30:00|52.1|51|52|50.9|52.1|51|52|50.9|2654
1586954100000|2020-04-15 12:35:00|||||||||3606
1586954400000|2020-04-15 12:40:00|51.9|50.8|52|50.9|52|50.9|51.9|50.8|1831
1586954700000|2020-04-15 12:45:00|52.1|51|52|50.9|52.1|51|51.9|50.8|1899
1586955000000|2020-04-15 12:50:00|51.9|50.8|51.8|50.7|51.9|50.8|51.8|50.7|1327
1586955300000|2020-04-15 12:55:00|51.9|50.8|51.9|50.8|51.9|50.8|51.8|50.7|15312
1586955600000|2020-04-15 13:00:00|51.8|50.7|52|50.9|52.1|51|51.8|50.7|2831
1586955900000|2020-04-15 13:05:00|52.1|51|52|50.9|52.1|51|52|50.9|3088
1586956200000|2020-04-15 13:10:00|51.9|50.8|51.9|50.8|52|50.9|51.9|50.8|1474
1586956500000|2020-04-15 13:15:00|52|50.9|52|50.9|52|50.9|51.9|50.8|1702
1586956800000|2020-04-15 13:20:00|52.1|50.8|52|50.9|52.1|50.9|51.9|50.8|1944
1586957100000|2020-04-15 13:25:00|52.1|51|52.3|51.2|52.3|51.2|52|50.9|2730
1586957400000|2020-04-15 13:30:00|52.2|51.1|52.2|51.1|52.3|51.2|52.1|51|2338
1586957700000|2020-04-15 13:35:00|52.3|51.2|52.4|51.3|52.4|51.3|52.3|51.2|1067
1586958000000|2020-04-15 13:40:00|52.3|51.2|52.2|51.1|52.4|51.3|52.1|51|4184
1586958300000|2020-04-15 13:45:00|52.3|51.2|52.2|51.1|52.3|51.2|52.2|51.1|3337
1586958600000|2020-04-15 13:50:00|52.3|51.2|52.2|51.1|52.3|51.2|52.2|51.1|704
1586958900000|2020-04-15 13:55:00|52.1|51|52.2|51.1|52.3|51.2|52.1|51|1691
1586959200000|2020-04-15 14:00:00|52.1|51|52.1|51|52.2|51.1|52.1|51|844
1586959500000|2020-04-15 14:05:00|52.2|51.1|52.2|51.1|52.2|51.1|52.1|51|360
1586959800000|2020-04-15 14:10:00|52.1|51|52|50.9|52.2|51.1|52|50.9|690
1586960100000|2020-04-15 14:15:00|51.9|50.8|51.6|50.5|52|50.8|51.6|50.5|8325
1586960400000|2020-04-15 14:20:00|51.5|50.4|51.6|50.5|51.7|50.6|51.5|50.4|10184
1586960700000|2020-04-15 14:25:00|51.7|50.6|51.7|50.6|51.7|50.6|51.6|50.5|1752
1586961000000|2020-04-15 14:30:00|51.6|50.5|51.6|50.5|51.7|50.6|51.6|50.5|5091
1586961300000|2020-04-15 14:35:00|51.7|50.6|51.6|50.5|51.7|50.6|51.5|50.4|2772
1586961600000|2020-04-15 14:40:00|51.7|50.6|51.8|50.7|51.8|50.7|51.6|50.5|3003
1586961900000|2020-04-15 14:45:00|51.9|50.8|51.9|50.8|51.9|50.8|51.8|50.7|1669
1586962200000|2020-04-15 14:50:00|51.8|50.7|51.8|50.7|51.8|50.7|51.7|50.6|933
1586962500000|2020-04-15 14:55:00|51.9|50.8|51.9|50.8|51.9|50.8|51.8|50.8|5052
1586962800000|2020-04-15 15:00:00|51.8|50.7|51.8|50.7|51.8|50.7|51.7|50.6|1177
1586963100000|2020-04-15 15:05:00|51.7|50.6|51.5|50.4|51.7|50.6|51.5|50.4|1554
1586963400000|2020-04-15 15:10:00|51.6|50.5|51.4|50.3|51.6|50.5|51.3|50.2|7734
1586963700000|2020-04-15 15:15:00|51.3|50.2|51.3|50.2|51.3|50.2|51.3|50.2|841
1586964000000|2020-04-15 15:20:00|||||||||2063
1586964300000|2020-04-15 15:25:00|51.4|50.3|51.5|50.4|51.5|50.4|51.3|50.2|3866
1586964600000|2020-04-15 15:30:00|51.4|50.3|51.3|50.2|51.7|50.6|51.3|50.2|14908
1586964900000|2020-04-15 15:35:00|51.2|50.1|51.4|50.3|51.6|50.5|51.2|50.1|16858
1586965200000|2020-04-15 15:40:00|51.3|50.2|51.4|50.3|51.4|50.3|51.3|50.2|1687
1586965500000|2020-04-15 15:45:00|51.3|50.2|51.3|50.2|51.4|50.3|51.3|50.2|1232
1586966100000|2020-04-15 15:55:00|51.4|50.3|51.4|50.3|51.4|50.3|51.3|50.2|643
1586966400000|2020-04-15 16:00:00|51.5|50.4|51.5|50.4|51.5|50.4|51.4|50.4|1243
1586966700000|2020-04-15 16:05:00|51.4|50.3|51.4|50.3|51.5|50.4|51.3|50.2|1471
1586967000000|2020-04-15 16:10:00|51.3|50.2|51.3|50.2|51.4|50.3|51.3|50.2|52
1586967600000|2020-04-15 16:20:00|51.4|50.3|51.4|50.3|51.4|50.3|51.4|50.2|25
1586967900000|2020-04-15 16:25:00|51.3|50.2|51.4|50.3|51.4|50.3|51.3|50.2|522
1586968200000|2020-04-15 16:30:00|||||||||215
1586968500000|2020-04-15 16:35:00|||||||||54
1586968800000|2020-04-15 16:40:00|51.5|50.4|51.5|50.4|51.5|50.4|51.5|50.3|436
1586969100000|2020-04-15 16:45:00|51.4|50.3|51.5|50.4|51.5|50.4|51.4|50.3|498
1586969400000|2020-04-15 16:50:00|51.6|50.5|51.6|50.5|51.6|50.5|51.5|50.4|1211
1586969700000|2020-04-15 16:55:00|51.5|50.4|51.4|50.3|51.6|50.4|51.4|50.3|84
1586970000000|2020-04-15 17:00:00|51.5|50.4|51.5|50.4|51.5|50.4|51.5|50.4|59
1586970600000|2020-04-15 17:10:00|51.6|50.5|51.7|50.5|51.7|50.5|51.6|50.5|82
1586970900000|2020-04-15 17:15:00|51.8|50.6|51.8|50.7|51.8|50.7|51.8|50.6|750
1586971200000|2020-04-15 17:20:00|51.7|50.6|51.8|50.6|51.8|50.6|51.7|50.6|7
1586971500000|2020-04-15 17:25:00|51.7|50.5|51.6|50.5|51.7|50.5|51.5|50.4|270
1586971800000|2020-04-15 17:30:00|51.5|50.4|51.5|50.4|51.6|50.4|51.5|50.3|49
1586972100000|2020-04-15 17:35:00|||||||||507
1586972400000|2020-04-15 17:40:00|51.4|50.3|51.4|50.3|51.5|50.4|51.4|50.3|290
1586972700000|2020-04-15 17:45:00|51.5|50.4|51.4|50.3|51.5|50.4|51.4|50.3|4
1586973000000|2020-04-15 17:50:00|51.5|50.4|51.4|50.3|51.5|50.4|51.4|50.3|69
1586973300000|2020-04-15 17:55:00|51.5|50.4|51.5|50.3|51.5|50.4|51.5|50.3|119
1586973600000|2020-04-15 18:00:00||50.4||50.4||50.4||50.4|6
1586974200000|2020-04-15 18:10:00||50.3||50.4||50.4||50.3|10
1586974800000|2020-04-15 18:20:00|51.6|50.5|51.6|50.5|51.6|50.5|51.6|50.5|260
1586975400000|2020-04-15 18:30:00|51.7|50.6|51.7|50.6|51.7|50.6|51.6|50.5|239
1586975700000|2020-04-15 18:35:00|51.8||51.7||51.8||51.7||2
1586976300000|2020-04-15 18:45:00||50.5||50.6||50.6||50.5|3
1586976600000|2020-04-15 18:50:00|51.6|50.5|51.6|50.5|51.6|50.5|51.6|50.5|3
1586976900000|2020-04-15 18:55:00|51.7|50.6|51.7|50.6|51.7|50.6|51.7|50.6|0
1586977200000|2020-04-15 19:00:00|51.6|50.5|51.6|50.5|51.7|50.5|51.6|50.5|3
1586977500000|2020-04-15 19:05:00|51.5|50.4|51.5|50.4|51.6|50.4|51.5|50.4|369
1586977800000|2020-04-15 19:10:00|||||||||100
1586978100000|2020-04-15 19:15:00||50.3||50.4||50.4||50.3|132
1586978400000|2020-04-15 19:20:00|51.6|50.3|51.5|50.3|51.6|50.4|51.5|50.3|81
1586978700000|2020-04-15 19:25:00|51.4||51.4||51.4||51.4||0
1586979000000|2020-04-15 19:30:00|51.5||51.4||51.5||51.4||17
1586979300000|2020-04-15 19:35:00|51.3|50.2|51.4|50.3|51.4|50.3|51.3|50.2|50
1586979600000|2020-04-15 19:40:00|51.3|50.2|51.3|50.2|51.3|50.2|51.3|50.1|78
1586979900000|2020-04-15 19:45:00|51.4|50.3|51.4|50.3|51.4|50.3|51.3|50.2|45
1586980200000|2020-04-15 19:50:00|51.3|50.2|51.3|50.1|51.3|50.2|51.3|50.1|345
1586980500000|2020-04-15 19:55:00|51.1|50.2|51.1|50|51.3|50.2|51.1|50|2146
1587017100000|2020-04-16 06:05:00|51.7|50.6|51.7|50.6|51.9|50.8|51.5|50.4|389
1587017400000|2020-04-16 06:10:00|51.8|50.7|51.7|50.6|51.8|50.7|51.7|50.6|757
1587017700000|2020-04-16 06:15:00|51.8|50.7|51.8|50.7|51.8|50.7|51.7|50.6|302
1587018000000|2020-04-16 06:20:00|51.7|50.6|51.9|50.8|51.9|50.8|51.7|50.6|1038
1587018300000|2020-04-16 06:25:00|52|50.9|52|50.9|52.1|50.9|52|50.8|77
1587018600000|2020-04-16 06:30:00|51.9|50.8|51.9|50.8|51.9|50.8|51.9|50.8|247
1587018900000|2020-04-16 06:35:00||50.7||50.8||50.8||50.7|75
1587019200000|2020-04-16 06:40:00|52|50.9|52.1|51|52.2|51.1|52|50.9|580
1587019500000|2020-04-16 06:45:00|52.2|51.1|52.1|51|52.2|51.1|52|50.9|69
1587019800000|2020-04-16 06:50:00|52.2|51.1|52.2|51|52.2|51.1|52.1|51|536
1587020100000|2020-04-16 06:55:00|52.1|51.1|52.2|51|52.2|51.1|52.1|51|674
1587020400000|2020-04-16 07:00:00|52.3|51.1|52.3|51.2|52.4|51.3|52|50.9|2037
1587020700000|2020-04-16 07:05:00|52.4|51.3|52.4|51.3|52.6|51.5|52.4|51.3|3618
1587021000000|2020-04-16 07:10:00|52.3|51.2|52.2|51.1|52.4|51.2|52.2|51.1|5689
1587021300000|2020-04-16 07:15:00|52.1|51|52.3|51.2|52.4|51.3|52.1|51|1051
1587021600000|2020-04-16 07:20:00|52.4|51.3|52.5|51.3|52.5|51.3|52.3|51.2|1130
1587021900000|2020-04-16 07:25:00|52.4|51.4|52.8|51.7|52.8|51.7|52.4|51.3|2638
1587022200000|2020-04-16 07:30:00|52.9|51.6|52.9|51.7|53|51.9|52.8|51.6|1083
1587022500000|2020-04-16 07:35:00|53|51.8|52.8|51.7|53|51.8|52.8|51.7|1007
1587022800000|2020-04-16 07:40:00|52.9|51.8|52.8|51.7|52.9|51.8|52.7|51.5|3118
1587023100000|2020-04-16 07:45:00|52.7|51.6|52.8|51.7|52.8|51.7|52.6|51.5|2148
1587023400000|2020-04-16 07:50:00|52.9|51.8|52.6|51.5|52.9|51.8|52.6|51.5|4211
1587023700000|2020-04-16 07:55:00|52.5|51.4|52.5|51.4|52.6|51.5|52.5|51.4|579
1587024000000|2020-04-16 08:00:00|52.6|51.5|52.6|51.4|52.7|51.5|52.5|51.4|2253
1587024300000|2020-04-16 08:05:00|52.7|51.5|52.6|51.5|52.7|51.6|52.6|51.5|1179
1587024600000|2020-04-16 08:10:00|52.5|51.4|52.6|51.5|52.6|51.5|52.5|51.4|1329
1587024900000|2020-04-16 08:15:00|52.7|51.4|52.4|51.3|52.7|51.4|52.4|51.3|2285
1587025200000|2020-04-16 08:20:00|52.3|51.2|52.4|51.3|52.4|51.3|52.3|51.2|202
1587025500000|2020-04-16 08:25:00|52.3|51.2|52.3|51.2|52.4|51.2|52.3|51.2|95
1587025800000|2020-04-16 08:30:00|52.2|51.1|52.4|51.3|52.4|51.3|52.2|51.1|238
1587026100000|2020-04-16 08:35:00|52.5|51.4|52.2|51.1|52.5|51.4|52.2|51.1|684
1587026400000|2020-04-16 08:40:00|52.3|51|52.2|51.1|52.3|51.1|52.1|51|613
1587026700000|2020-04-16 08:45:00|52.1|51|52.2|51|52.2|51.1|52.1|51|267
1587027000000|2020-04-16 08:50:00|52.1|51.1|51.9|50.8|52.2|51.1|51.9|50.8|887
1587027300000|2020-04-16 08:55:00|52|50.9|51.9|50.7|52|50.9|51.9|50.7|3121
1587027600000|2020-04-16 09:00:00|51.8|50.8|51.5|50.4|51.8|50.8|51.5|50.4|969
1587027900000|2020-04-16 09:05:00|51.6|50.5|51.6|50.5|51.7|50.6|51.5|50.4|2752
1587028200000|2020-04-16 09:10:00|51.5|50.4|51.6|50.5|51.6|50.5|51.5|50.4|943
1587028500000|2020-04-16 09:15:00|51.7|50.6|51.8|50.7|51.9|50.7|51.6|50.5|5678
1587028800000|2020-04-16 09:20:00|51.7|50.6|51.6|50.5|51.8|50.6|51.6|50.5|636
1587029100000|2020-04-16 09:25:00|51.7|50.4|51.4|50.3|51.7|50.5|51.4|50.3|292
1587029400000|2020-04-16 09:30:00|51.5|50.4|51.6|50.5|51.6|50.5|51.4|50.3|2513
1587029700000|2020-04-16 09:35:00|51.5|50.4|51.6|50.5|51.6|50.5|51.5|50.4|374
1587030000000|2020-04-16 09:40:00|51.5|50.4|51.6|50.5|51.6|50.5|51.5|50.4|1777
1587030300000|2020-04-16 09:45:00|51.7|50.4|51.6|50.5|51.7|50.5|51.5|50.4|273
1587030600000|2020-04-16 09:50:00|51.5|50.4|51.5|50.3|51.6|50.5|51.5|50.3|201
1587030900000|2020-04-16 09:55:00|51.4||51.4||51.4||51.4||84
1587031200000|2020-04-16 10:00:00|51.3|50.2|51.2|50.1|51.3|50.2|51.2|50.1|785
1587031500000|2020-04-16 10:05:00|51.1|50|51.2|50.1|51.2|50.1|51.1|50|1725
1587031800000|2020-04-16 10:10:00|51.3|50.2|51.3|50.2|51.3|50.2|51.2|50.1|908
1587032100000|2020-04-16 10:15:00|51.4|50.3|51.2|50.1|51.4|50.3|51.2|50.1|4546
1587032400000|2020-04-16 10:20:00|51.1|50|51.1|50|51.1|50|51.1|50|885
1587032700000|2020-04-16 10:25:00|51.2|50.1|51.3|50.2|51.3|50.2|51.2|50.1|1865
1587033000000|2020-04-16 10:30:00|51.2|50.1|51.2|50|51.3|50.2|51.1|50|219
1587033300000|2020-04-16 10:35:00|51.3|50.1|51.1|50|51.3|50.1|51.1|50|616
1587033600000|2020-04-16 10:40:00|51.2|50.1|51.1|50|51.2|50.1|51.1|50|3474
1587033900000|2020-04-16 10:45:00|51.2|50.1|51.2|50.1|51.2|50.1|51.1|50|2143
1587034200000|2020-04-16 10:50:00|51.1|50|51.2|50.1|51.2|50.1|51.1|50|105
1587034500000|2020-04-16 10:55:00|||||||||64
1587034800000|2020-04-16 11:00:00|51.1|50|51.1|50|51.2|50.1|51.1|50|1065
1587035100000|2020-04-16 11:05:00|||||||||91
1587035400000|2020-04-16 11:10:00|51.2|50.1|51.1|50|51.2|50.1|51|49.9|7585
1587035700000|2020-04-16 11:15:00|51|49.9|51|49.9|51|49.9|51|49.9|1873
1587036000000|2020-04-16 11:20:00|51.1|50|51.2|50.1|51.2|50.1|51.1|50|2272
1587036300000|2020-04-16 11:25:00|||||||||235
1587036600000|2020-04-16 11:30:00|51.1|50|51|49.9|51.1|50|51|49.9|353
1587036900000|2020-04-16 11:35:00|50.9|49.8|51|49.9|51|49.9|50.9|49.8|5700
1587037200000|2020-04-16 11:40:00|||||||||357
1587037500000|2020-04-16 11:45:00|51.1|49.8|51|49.8|51.1|49.8|51|49.8|1655
1587037800000|2020-04-16 11:50:00|50.9||50.9||50.9||50.9||710
1587038100000|2020-04-16 11:55:00|50.8|49.7|50.8|49.7|50.8|49.7|50.8|49.7|2666
1587038400000|2020-04-16 12:00:00|50.9|49.8|50.8|49.7|50.9|49.8|50.8|49.6|5719
1587038700000|2020-04-16 12:05:00|50.7|49.6|50.7|49.6|50.7|49.7|50.7|49.6|2039
1587039000000|2020-04-16 12:10:00|||||||||254
1587039300000|2020-04-16 12:15:00|50.6|49.5|50.6|49.5|50.6|49.6|50.6|49.5|3133
1587039600000|2020-04-16 12:20:00|50.7|49.6|50.7|49.6|50.7|49.6|50.6|49.6|500
1587039900000|2020-04-16 12:25:00|50.6|49.5|50.7|49.6|50.8|49.6|50.6|49.5|1237
1587040200000|2020-04-16 12:30:00|50.8|49.7|51.1|50|51.2|50.1|50.8|49.7|2328
1587040500000|2020-04-16 12:35:00|51|49.9|51|49.9|51.1|50|51|49.9|1456
1587040800000|2020-04-16 12:40:00|51.1|50|51|49.9|51.1|50|51|49.9|6567
1587041100000|2020-04-16 12:45:00|51.1|50|51.1|50|51.1|50|51|49.9|1621
1587041400000|2020-04-16 12:50:00||49.9||50||50||49.9|1135
1587041700000|2020-04-16 12:55:00|51.2|50.1|51.2|50.1|51.2|50.1|51.1|50|2852
1587042000000|2020-04-16 13:00:00|51.1|50|51.2|50.1|51.2|50.1|51.1|50|907
1587042300000|2020-04-16 13:05:00|51.3|50.2|51.4|50.3|51.4|50.3|51.3|50.2|5038
1587042600000|2020-04-16 13:10:00|51.5||51.4||51.5||51.4||4860
1587042900000|2020-04-16 13:15:00|51.5|50.4|51.4|50.3|51.5|50.4|51.4|50.3|3643
1587043200000|2020-04-16 13:20:00|51.3|50.2|51.3|50.2|51.3|50.2|51.3|50.2|10548
1587043500000|2020-04-16 13:25:00|||||||||291
1587043800000|2020-04-16 13:30:00|51.4|50.3|50.62|50.49|51.4|50.74|50.62|50.2|4576
1587044100000|2020-04-16 13:35:00|50.52|50.39|50.52|50.39|50.62|50.49|50.42|50.29|8363
1587044400000|2020-04-16 13:40:00|50.62|50.49|50.52|50.39|50.62|50.49|50.42|50.29|2432
1587044700000|2020-04-16 13:45:00|50.62|50.49|50.32|50.19|50.62|50.49|50.32|50.19|1505
1587045000000|2020-04-16 13:50:00|50.42|50.29|50.22|50.09|50.42|50.29|50.22|50.09|1803
1587045300000|2020-04-16 13:55:00|50.32|50.19|50.12|49.99|50.32|50.19|50.12|49.99|1745
1587045600000|2020-04-16 14:00:00|50.22|50.09|50.02|49.89|50.22|50.09|50.02|49.89|3126
1587045900000|2020-04-16 14:05:00|50.12|49.99|50.02|49.89|50.12|49.99|50.02|49.89|1769
1587046200000|2020-04-16 14:10:00|49.92|49.79|49.82|49.69|50.02|49.89|49.72|49.59|2569
1587046500000|2020-04-16 14:15:00|49.92|49.79|50.02|49.89|50.02|49.89|49.82|49.69|3148
1587046800000|2020-04-16 14:20:00|49.92|49.79|50.12|49.99|50.12|49.99|49.92|49.79|2330
1587047100000|2020-04-16 14:25:00|50.02|49.89|50.12|49.99|50.12|49.99|50.02|49.89|1186
1587047400000|2020-04-16 14:30:00|50.02|49.89|50.02|49.89|50.12|49.99|50.02|49.89|2791
1587047700000|2020-04-16 14:35:00|50.12|49.99|50.02|49.89|50.12|49.99|50.02|49.89|524
1587048000000|2020-04-16 14:40:00|50.12|49.99|50.22|50.09|50.22|50.09|50.02|49.99|319
1587048300000|2020-04-16 14:45:00|50.12|49.99|50.22|50.09|50.32|50.19|50.12|49.99|2326
1587048600000|2020-04-16 14:50:00|50.12|49.99|50.12|49.99|50.12|50.09|50.12|49.99|1102
1587048900000|2020-04-16 14:55:00|50.22|50.09|50.22|50.09|50.22|50.09|50.12|49.99|1891
1587049200000|2020-04-16 15:00:00|50.32|50.19|50.32|50.19|50.32|50.19|50.22|50.09|4312
1587049500000|2020-04-16 15:05:00|50.42|50.29|50.62|50.49|50.62|50.49|50.42|50.29|4169
1587049800000|2020-04-16 15:10:00|50.52|50.39|50.42|50.29|50.62|50.49|50.42|50.29|1556
1587050100000|2020-04-16 15:15:00|50.32|50.19|50.42|50.29|50.52|50.39|50.32|50.19|1352
1587050400000|2020-04-16 15:20:00|50.32|50.19|50.32|50.19|50.42|50.29|50.32|50.19|5473
1587050700000|2020-04-16 15:25:00|50.22|50.09|50.32|50.19|50.42|50.29|50.22|50.09|7900
1587051000000|2020-04-16 15:30:00|50.22|50.09|50.12|49.99|50.22|50.09|50.02|49.89|15979
1587051300000|2020-04-16 15:35:00|50.02|49.89|50.32|50.19|50.32|50.19|50.02|49.89|3002
1587051600000|2020-04-16 15:40:00|50.42|50.29|50.32|50.19|50.52|50.39|50.32|50.19|8592
1587051900000|2020-04-16 15:45:00|50.42|50.29|50.42|50.19|50.42|50.29|50.22|50.09|1438
1587052200000|2020-04-16 15:50:00|50.32|50.29|50.52|50.39|50.52|50.39|50.32|50.19|970
1587052500000|2020-04-16 15:55:00|50.62|50.29|50.42|50.29|50.62|50.29|50.42|50.29|1538
1587052800000|2020-04-16 16:00:00|50.52|50.39|50.62|50.49|50.72|50.59|50.32|50.19|6343
1587053100000|2020-04-16 16:05:00|50.52|50.39|50.62|50.49|50.62|50.49|50.52|50.39|1563
1587053400000|2020-04-16 16:10:00|50.52|50.39|50.52|50.39|50.52|50.49|50.52|50.39|144
1587053700000|2020-04-16 16:15:00|50.42|50.29|50.32|50.19|50.42|50.29|50.32|50.09|158
1587054000000|2020-04-16 16:20:00|50.22|50.09|50.22|50.09|50.32|50.19|50.22|50.09|794
1587054300000|2020-04-16 16:25:00|||||||||20
1587054600000|2020-04-16 16:30:00|50.12|49.99|50.12|49.99|50.22|50.09|50.12|49.99|489
1587054900000|2020-04-16 16:35:00|||||||||32
1587055200000|2020-04-16 16:40:00|50.22|50.09|50.22|50.09|50.22|50.09|50.22|49.99|22
1587055500000|2020-04-16 16:45:00|50.12|49.99|50.22|50.09|50.22|50.09|50.12|49.99|763
1587055800000|2020-04-16 16:50:00|50.12|49.99|50.12|49.99|50.22|50.09|50.12|49.99|1104
1587056100000|2020-04-16 16:55:00|50.22|50.09|50.22|50.09|50.22|50.09|50.22|50.09|324
1587056400000|2020-04-16 17:00:00||49.99||49.99||49.99||49.99|7
1587056700000|2020-04-16 17:05:00|50.32|50.09|50.12|49.99|50.32|50.09|50.12|49.99|2132
1587057000000|2020-04-16 17:10:00|||||||||123
1587057300000|2020-04-16 17:15:00|50.22|50.09|50.12|49.99|50.22|50.09|50.12|49.99|51
1587057900000|2020-04-16 17:25:00|50.22||50.22||50.22||50.22||1
1587058200000|2020-04-16 17:30:00||50.09||50.09||50.09||50.09|2
1587058500000|2020-04-16 17:35:00||49.99||49.99||49.99||49.99|228
1587058800000|2020-04-16 17:40:00|50.12|50.09|50.12|49.99|50.22|50.09|50.12|49.99|738
1587059400000|2020-04-16 17:50:00|50.02|49.89|50.12|49.89|50.12|49.99|50.02|49.89|34
1587059700000|2020-04-16 17:55:00|50.02|49.99|50.12|49.99|50.12|49.99|50.02|49.99|0
1587060000000|2020-04-16 18:00:00|50.02|49.89|50.02|49.89|50.02|49.99|50.02|49.89|67
1587060300000|2020-04-16 18:05:00|50.12|49.99|50.12|49.99|50.12|49.99|50.12|49.99|33
1587060600000|2020-04-16 18:10:00|||||||||1
1587060900000|2020-04-16 18:15:00|50.22|50.09|50.22|50.09|50.22|50.09|50.22|50.09|4
1587061200000|2020-04-16 18:20:00|50.12|49.99|50.12|49.99|50.22|50.09|50.12|49.99|127
1587061500000|2020-04-16 18:25:00|||||||||1
1587061800000|2020-04-16 18:30:00|50.22|50.09|50.22|50.09|50.22|50.09|50.12|49.99|27
1587062100000|2020-04-16 18:35:00|50.32||50.22||50.32||50.22||23
1587062700000|2020-04-16 18:45:00|50.12|49.99|50.22|49.99|50.22|49.99|50.12|49.99|40
1587063000000|2020-04-16 18:50:00|50.12||50.12||50.22||50.12||10
1587063300000|2020-04-16 18:55:00|||||||||200
1587063600000|2020-04-16 19:00:00|50.02|49.89|50.02|49.89|50.12|49.89|50.02|49.89|167
1587063900000|2020-04-16 19:05:00|50.12||50.02||50.12||50.02||0
1587064200000|2020-04-16 19:10:00|||||||||1
1587064500000|2020-04-16 19:15:00|50.12|49.99|50.02|49.89|50.12|49.99|50.02|49.89|325
1587064800000|2020-04-16 19:20:00|50.12|49.99|50.12|49.99|50.12|49.99|50.12|49.99|4
1587065100000|2020-04-16 19:25:00|50.22|50.09|50.22|50.09|50.22|50.09|50.22|50.09|2
1587065400000|2020-04-16 19:30:00|50.32|50.19|50.32|50.19|50.42|50.19|50.32|50.19|61
1587065700000|2020-04-16 19:35:00|50.42|50.29|50.32|50.19|50.42|50.29|50.32|50.19|443
1587066000000|2020-04-16 19:40:00|50.42||50.32||50.42||50.32||20
1587066300000|2020-04-16 19:45:00|50.42|50.29|50.32|50.19|50.42|50.29|50.32|50.19|128
1587066600000|2020-04-16 19:50:00|50.42|50.29|50.52|50.39|50.52|50.39|50.42|50.29|180
1587066900000|2020-04-16 19:55:00|50.42|50.29|50.32|50.19|50.52|50.39|50.32|50.19|836
1587103500000|2020-04-17 06:05:00|52.82|52.69|52.42|52.29|52.82|52.69|52.42|52.29|733
1587103800000|2020-04-17 06:10:00|52.52|52.39|52.32|52.19|52.52|52.39|52.32|52.19|175
1587104100000|2020-04-17 06:15:00|52.42|52.29|52.32|52.19|52.42|52.29|52.22|52.09|1157
1587104400000|2020-04-17 06:20:00|52.42|52.29|52.32|52.19|52.52|52.39|52.32|52.19|175
1587104700000|2020-04-17 06:25:00|52.42|52.29|52.32|52.09|52.42|52.29|52.32|52.09|317
1587105000000|2020-04-17 06:30:00|52.22|52.19|52.22|52.09|52.32|52.19|52.22|51.99|93
1587105300000|2020-04-17 06:35:00|||||||||400
1587105600000|2020-04-17 06:40:00|52.32|52.19|52.32|52.19|52.32|52.19|52.22|52.09|674
1587105900000|2020-04-17 06:45:00|52.22|52.09|52.32|52.19|52.32|52.19|52.22|52.09|195
1587106200000|2020-04-17 06:50:00|52.22|52.09|52.32|52.19|52.32|52.19|52.22|52.09|272
1587106500000|2020-04-17 06:55:00|52.42|52.09|52.42|52.29|52.52|52.39|52.42|52.09|1960
1587106800000|2020-04-17 07:00:00|52.52|52.19|52.02|51.89|52.52|52.29|51.92|51.79|4548
1587107100000|2020-04-17 07:05:00|51.92|51.79|52.12|51.99|52.12|51.99|51.82|51.69|2060
1587107400000|2020-04-17 07:10:00|52.02|51.89|52.22|52.09|52.22|52.09|52.02|51.89|2207
1587107700000|2020-04-17 07:15:00|52.32|52.19|52.32|52.19|52.42|52.29|52.22|52.09|3148
1587108000000|2020-04-17 07:20:00|52.42|52.29|52.52|52.39|52.52|52.39|52.32|52.19|2387
1587108300000|2020-04-17 07:25:00|52.62|52.29|52.52|52.29|52.62|52.39|52.42|52.29|6674
1587108600000|2020-04-17 07:30:00|52.42|52.39|52.12|51.99|52.42|52.39|52.12|51.89|4450
1587108900000|2020-04-17 07:35:00|52.22|51.89|52.12|51.99|52.22|51.99|52.12|51.89|5816
1587109200000|2020-04-17 07:40:00|52.22|52.09|51.82|51.69|52.22|52.09|51.82|51.69|15183
1587109500000|2020-04-17 07:45:00|51.92|51.59|51.92|51.79|51.92|51.79|51.72|51.59|4195
1587109800000|2020-04-17 07:50:00|52.02|51.89|52.02|51.89|52.12|51.99|51.92|51.79|7426
1587110100000|2020-04-17 07:55:00|52.12|51.99|52.22|52.09|52.22|52.09|52.02|51.99|3471
1587110400000|2020-04-17 08:00:00|52.12|51.99|52.12|51.99|52.22|51.99|52.12|51.89|3400
1587110700000|2020-04-17 08:05:00|52.22|52.09|52.32|52.19|52.32|52.19|52.12|52.09|9231
1587111000000|2020-04-17 08:10:00|52.42|52.29|52.12|51.99|52.42|52.29|52.12|51.99|5164
1587111300000|2020-04-17 08:15:00|52.02|51.89|52.32|52.19|52.32|52.19|52.02|51.89|1018
1587111600000|2020-04-17 08:20:00|52.42|52.09|52.32|52.19|52.42|52.19|52.22|52.09|525
1587111900000|2020-04-17 08:25:00|||||||||3307
1587112200000|2020-04-17 08:30:00|52.22|52.09|52.32|52.19|52.42|52.29|52.22|52.09|4907
1587112500000|2020-04-17 08:35:00|52.22|52.09|52.12|51.99|52.32|52.19|52.12|51.99|8004
1587112800000|2020-04-17 08:40:00|52.22|52.09|52.22|52.09|52.22|52.09|52.12|51.99|17166
1587113100000|2020-04-17 08:45:00|||||||||848
1587113400000|2020-04-17 08:50:00|52.12|51.99|52.02|51.89|52.12|51.99|52.02|51.89|916
1587113700000|2020-04-17 08:55:00|51.92|51.79|51.92|51.79|51.92|51.79|51.92|51.79|527
1587114000000|2020-04-17 09:00:00|51.82|51.69|52.12|51.99|52.12|51.99|51.82|51.69|2633
1587114300000|2020-04-17 09:05:00|52.02|51.89|52.12|51.99|52.12|51.99|52.02|51.89|358
1587114600000|2020-04-17 09:10:00|52.22|52.09|52.12|51.99|52.22|52.09|52.12|51.99|5044
1587114900000|2020-04-17 09:15:00|||||||||1768
1587115200000|2020-04-17 09:20:00|52.22|52.09|52.02|51.89|52.22|52.09|52.02|51.89|814
1587115500000|2020-04-17 09:25:00|52.12|51.99|52.02|51.89|52.12|51.99|52.02|51.89|113
1587115800000|2020-04-17 09:30:00|51.92|51.79|52.12|51.99|52.12|51.99|51.92|51.79|1114
1587116100000|2020-04-17 09:35:00|52.22|52.09|52.22|52.09|52.22|52.09|52.12|51.99|97
1587116400000|2020-04-17 09:40:00|52.32|52.19|52.22|52.09|52.32|52.19|52.22|52.09|556
1587116700000|2020-04-17 09:45:00|52.12|51.99|52.22|52.09|52.32|52.19|52.12|51.99|472
1587117000000|2020-04-17 09:50:00|52.32|52.19|52.32|52.09|52.42|52.29|52.22|52.09|8399
1587117300000|2020-04-17 09:55:00|52.22|52.19|52.22|52.09|52.32|52.19|52.12|51.99|5289
1587117600000|2020-04-17 10:00:00|52.12|51.99|51.72|51.59|52.22|52.09|51.72|51.59|8016
1587117900000|2020-04-17 10:05:00|51.82|51.69|51.92|51.69|51.92|51.79|51.72|51.59|3209
1587118200000|2020-04-17 10:10:00|52.02|51.79|52.02|51.89|52.02|51.89|51.92|51.69|1190
1587118500000|2020-04-17 10:15:00|51.92|51.79|52.12|51.99|52.12|51.99|51.92|51.79|620
1587118800000|2020-04-17 10:20:00|52.02|51.89|52.12|51.99|52.22|52.09|52.02|51.89|2720
1587119100000|2020-04-17 10:25:00|52.02|51.89|52.02|51.89|52.02|51.89|51.92|51.79|768
1587119400000|2020-04-17 10:30:00|51.92|51.79|52.22|52.09|52.22|52.09|51.92|51.79|1036
1587119700000|2020-04-17 10:35:00|52.12|51.99|52.22|51.99|52.22|52.09|52.12|51.99|2539
1587120000000|2020-04-17 10:40:00|52.12|52.09|52.12|51.99|52.22|52.09|52.12|51.99|2769
1587120300000|2020-04-17 10:45:00|52.02|51.89|52.22|51.99|52.22|51.99|52.02|51.89|2070
1587120600000|2020-04-17 10:50:00|52.12|52.09|52.32|52.19|52.32|52.19|52.12|52.09|1061
1587120900000|2020-04-17 10:55:00|52.22|52.09|52.32|52.19|52.32|52.19|52.22|52.09|597
1587121200000|2020-04-17 11:00:00|52.22|52.09|52.32|52.19|52.32|52.19|52.22|52.09|597
1587121500000|2020-04-17 11:05:00|52.22|52.09|52.32|52.19|52.32|52.19|52.22|52.09|541
1587121800000|2020-04-17 11:10:00|||||||||20
1587122100000|2020-04-17 11:15:00|52.22|52.09|52.22|52.09|52.22|52.19|52.22|51.99|1502
1587122400000|2020-04-17 11:20:00|52.32|52.19|52.22|52.09|52.32|52.19|52.22|52.09|425
1587123000000|2020-04-17 11:30:00|52.12|51.99|52.12|51.99|52.12|52.09|52.12|51.99|581
1587123300000|2020-04-17 11:35:00|52.22|52.09|52.22|52.09|52.22|52.09|52.12|51.99|397
1587123600000|2020-04-17 11:40:00|52.32|52.19|52.22|52.09|52.32|52.19|52.22|52.09|97
1587123900000|2020-04-17 11:45:00|52.32|52.19|52.32|52.19|52.32|52.19|52.32|52.19|478
1587124200000|2020-04-17 11:50:00|52.42||52.32||52.42||52.32||712
1587124500000|2020-04-17 11:55:00|52.22|52.09|52.22|52.09|52.22|52.09|52.22|52.09|693
1587124800000|2020-04-17 12:00:00|52.12|51.99|52.12|51.99|52.12|51.99|52.12|51.99|536
1587125100000|2020-04-17 12:05:00|52.22|52.09|52.22|52.09|52.22|52.09|52.22|52.09|210
1587125400000|2020-04-17 12:10:00|52.12|51.99|52.12|51.99|52.22|52.09|52.12|51.99|1083
1587125700000|2020-04-17 12:15:00|52.02|51.89|52.02|51.89|52.02|51.89|52.02|51.89|265
1587126000000|2020-04-17 12:20:00|52.12|51.99|52.12|51.99|52.12|51.99|52.02|51.89|585
1587126300000|2020-04-17 12:25:00|52.02|51.89|52.02|51.89|52.02|51.89|52.02|51.89|558
1587126600000|2020-04-17 12:30:00|51.92|51.79|51.92|51.79|51.92|51.89|51.92|51.79|927
1587126900000|2020-04-17 12:35:00|51.82|51.69|51.92|51.79|51.92|51.79|51.82|51.69|1199
1587127200000|2020-04-17 12:40:00|51.82|51.69|51.82|51.69|51.82|51.69|51.82|51.69|1096
1587127500000|2020-04-17 12:45:00|51.72|51.59|51.72|51.59|51.82|51.69|51.72|51.59|1800
1587127800000|2020-04-17 12:50:00|||||||||30
1587128100000|2020-04-17 12:55:00|51.82|51.69|51.82|51.69|51.82|51.69|51.82|51.69|270
1587128400000|2020-04-17 13:00:00|51.72|51.59|51.72|51.59|51.82|51.69|51.72|51.59|186
1587128700000|2020-04-17 13:05:00|51.62|51.49|51.62|51.49|51.72|51.59|51.62|51.49|2191
1587129000000|2020-04-17 13:10:00|51.52|51.39|51.52|51.39|51.52|51.39|51.52|51.39|1382
1587129300000|2020-04-17 13:15:00|51.62|51.49|51.72|51.59|51.72|51.59|51.52|51.39|1445
1587129600000|2020-04-17 13:20:00|51.62|51.49|51.72|51.59|51.72|51.59|51.62|51.49|3293
1587129900000|2020-04-17 13:25:00|51.62|51.49|51.72|51.59|51.72|51.59|51.62|51.49|1182
1587130200000|2020-04-17 13:30:00|51.82|51.69|51.72|51.59|51.82|51.69|51.52|51.39|4195
1587130500000|2020-04-17 13:35:00|51.82|51.69|51.82|51.69|51.82|51.69|51.72|51.59|3037
1587130800000|2020-04-17 13:40:00|51.72|51.59|51.72|51.59|51.82|51.69|51.72|51.59|687
1587131100000|2020-04-17 13:45:00|||||||||516
1587131400000|2020-04-17 13:50:00|51.62|51.49|51.62|51.49|51.72|51.59|51.62|51.49|9109
1587131700000|2020-04-17 13:55:00|51.72|51.59|51.72|51.59|51.82|51.69|51.72|51.49|931
1587132000000|2020-04-17 14:00:00|51.62|51.49|51.72|51.59|51.72|51.59|51.62|51.49|2332
1587132300000|2020-04-17 14:05:00|51.62|51.49|51.72|51.59|51.72|51.59|51.62|51.49|595
1587132600000|2020-04-17 14:10:00|51.62|51.49|51.32|51.19|51.62|51.49|51.32|51.19|3047
1587132900000|2020-04-17 14:15:00|51.22|51.09|51.12|50.99|51.22|51.09|51.12|50.99|3890
1587133200000|2020-04-17 14:20:00|51.22|51.09|51.12|50.99|51.22|51.09|51.02|50.89|1962
1587133500000|2020-04-17 14:25:00|51.02|50.89|51.12|50.99|51.22|51.09|51.02|50.89|2499
1587133800000|2020-04-17 14:30:00|51.22|51.09|51.02|50.89|51.22|51.09|51.02|50.89|2051
1587134100000|2020-04-17 14:35:00|50.92|50.79|50.92|50.79|50.92|50.79|50.82|50.69|2386
1587134400000|2020-04-17 14:40:00|51.02|50.89|51.02|50.89|51.12|50.99|51.02|50.89|2556
1587134700000|2020-04-17 14:45:00|50.92|50.79|50.82|50.69|50.92|50.79|50.82|50.69|1844
1587135000000|2020-04-17 14:50:00|50.92|50.79|51.12|50.99|51.12|50.99|50.82|50.69|409
1587135300000|2020-04-17 14:55:00|51.02|50.89|51.02|50.89|51.12|50.99|51.02|50.89|5705
1587135600000|2020-04-17 15:00:00|51.12|50.99|51.22|51.09|51.32|51.19|51.12|50.99|1494
1587135900000|2020-04-17 15:05:00|51.12|50.99|51.22|51.09|51.22|51.09|51.12|50.99|1678
1587136200000|2020-04-17 15:10:00|51.12|50.99|51.22|51.09|51.22|51.09|51.12|50.99|7203
1587136500000|2020-04-17 15:15:00|51.12|50.99|51.22|51.09|51.22|51.09|51.12|50.99|1428
1587136800000|2020-04-17 15:20:00|51.12|50.99|51.12|50.99|51.22|51.09|50.92|50.79|5431
1587137100000|2020-04-17 15:25:00|51.22|51.09|51.12|50.99|51.22|51.09|51.02|50.89|3470
1587137400000|2020-04-17 15:30:00|51.22|51.09|51.32|51.19|51.32|51.19|51.12|50.99|21085
1587137700000|2020-04-17 15:35:00|51.42|51.29|51.42|51.29|51.52|51.39|51.32|51.19|4916
1587138000000|2020-04-17 15:40:00|51.52|51.39|51.42|51.29|51.52|51.39|51.42|51.29|5027
1587138300000|2020-04-17 15:45:00|||||||||164
1587138600000|2020-04-17 15:50:00|51.32|51.19|51.42|51.29|51.42|51.29|51.32|51.19|341
1587138900000|2020-04-17 15:55:00|51.32|51.19|51.42|51.29|51.42|51.29|51.32|51.19|410
1587139200000|2020-04-17 16:00:00|||||||||2767
1587139500000|2020-04-17 16:05:00|51.52|51.39|51.42|51.29|51.52|51.39|51.42|51.29|168
1587139800000|2020-04-17 16:10:00|51.52|51.39|51.42|51.29|51.52|51.39|51.42|51.29|367
1587140100000|2020-04-17 16:15:00|51.52|51.39|51.52|51.39|51.52|51.39|51.42|51.29|33
1587140400000|2020-04-17 16:20:00|51.42|51.29|51.32|51.19|51.52|51.39|51.32|51.19|152
1587140700000|2020-04-17 16:25:00|||||||||115
1587141000000|2020-04-17 16:30:00|51.42|51.29|51.42|51.19|51.42|51.29|51.32|51.19|53
1587141300000|2020-04-17 16:35:00|51.32|51.29|51.42|51.29|51.42|51.29|51.32|51.29|10
1587141600000|2020-04-17 16:40:00|51.52|51.39|51.52|51.39|51.52|51.39|51.52|51.39|16
1587141900000|2020-04-17 16:45:00|51.62|51.49|51.62|51.49|51.62|51.49|51.62|51.49|18
1587142200000|2020-04-17 16:50:00|51.72|51.39|51.62|51.49|51.72|51.49|51.52|51.39|84
1587142500000|2020-04-17 16:55:00|51.52|51.39|51.52|51.39|51.52|51.39|51.52|51.39|32
1587142800000|2020-04-17 17:00:00|51.62||51.52||51.62||51.52||25
1587143100000|2020-04-17 17:05:00|||||||||2
1587143700000|2020-04-17 17:15:00|||||||||5
1587144000000|2020-04-17 17:20:00|51.42|51.29|51.42|51.29|51.42|51.29|51.42|51.29|12
1587144300000|2020-04-17 17:25:00|51.52|51.39|51.52|51.29|51.52|51.39|51.42|51.29|43
1587144600000|2020-04-17 17:30:00|51.42||51.42||51.52||51.42||3
1587144900000|2020-04-17 17:35:00|51.52|51.39|51.52|51.39|51.52|51.39|51.52|51.39|6
1587145200000|2020-04-17 17:40:00|51.42|51.29|51.42|51.29|51.52|51.39|51.42|51.29|53
1587145500000|2020-04-17 17:45:00|51.52|51.39|51.42|51.29|51.52|51.39|51.42|51.29|201
1587145800000|2020-04-17 17:50:00||51.19||51.29||51.29||51.19|639
1587146400000|2020-04-17 18:00:00|||||||||1
1587147000000|2020-04-17 18:10:00|51.32|51.19|51.32|51.19|51.32|51.29|51.32|51.19|1
1587147300000|2020-04-17 18:15:00|||||||||1
1587147600000|2020-04-17 18:20:00|51.42|51.29|51.42|51.29|51.42|51.29|51.42|51.19|8
1587148200000|2020-04-17 18:30:00|51.32|51.19|51.32|51.19|51.32|51.19|51.32|51.19|24
1587148800000|2020-04-17 18:40:00|||||||||7
1587149100000|2020-04-17 18:45:00|51.42|51.29|51.42|51.19|51.42|51.29|51.42|51.19|2
1587149400000|2020-04-17 18:50:00|51.32|51.29|51.42|51.19|51.42|51.29|51.32|51.19|12
1587149700000|2020-04-17 18:55:00|51.32|51.29|51.42|51.29|51.42|51.29|51.32|51.29|19
1587150900000|2020-04-17 19:15:00|51.52|51.39|51.52|51.39|51.52|51.39|51.52|51.39|11
1587151200000|2020-04-17 19:20:00|||||||||7
1587151500000|2020-04-17 19:25:00|51.62|51.49|51.62|51.49|51.62|51.49|51.62|51.39|113
1587151800000|2020-04-17 19:30:00|51.72|51.59|51.72|51.49|51.72|51.59|51.72|51.49|191
1587152100000|2020-04-17 19:35:00||51.59||51.59||51.59||51.59|0
1587152400000|2020-04-17 19:40:00|51.62|51.49|51.72|51.59|51.72|51.59|51.62|51.49|77
1587152700000|2020-04-17 19:45:00|51.82|51.49|51.62|51.49|51.82|51.49|51.62|51.39|673
1587153000000|2020-04-17 19:50:00|51.72|51.59|51.82|51.69|51.82|51.69|51.72|51.59|328
1587153300000|2020-04-17 19:55:00|51.72|51.59|51.82|51.49|51.82|51.69|51.62|51.49|455
1587362700000|2020-04-20 06:05:00|51.72|51.49|51.52|51.39|51.72|51.49|51.52|51.39|197
1587363000000|2020-04-20 06:10:00|51.62|51.49|51.62|51.49|51.62|51.49|51.62|51.39|1102
1587363300000|2020-04-20 06:15:00|||||||||162
1587363600000|2020-04-20 06:20:00|||||||||18
1587363900000|2020-04-20 06:25:00|||||||||8
1587364200000|2020-04-20 06:30:00|51.52|51.39|51.52|51.39|51.52|51.39|51.52|51.39|223
1587364500000|2020-04-20 06:35:00|51.62|51.49|51.62|51.49|51.62|51.49|51.62|51.49|132
1587364800000|2020-04-20 06:40:00|51.52|51.39|51.52|51.39|51.52|51.39|51.52|51.39|644
1587365100000|2020-04-20 06:45:00|51.62|51.49|51.62|51.49|51.62|51.49|51.62|51.49|475
1587365400000|2020-04-20 06:50:00|51.52|51.39|51.62|51.49|51.62|51.49|51.52|51.39|58
1587365700000|2020-04-20 06:55:00|51.72|51.59|51.72|51.59|51.72|51.59|51.72|51.59|1047
1587366000000|2020-04-20 07:00:00|51.82|51.69|51.32|51.19|51.82|51.69|51.32|51.19|791
1587366300000|2020-04-20 07:05:00|51.42|51.29|51.32|51.19|51.42|51.29|51.22|51.09|714
1587366600000|2020-04-20 07:10:00|51.42|51.29|51.12|50.99|51.42|51.29|51.12|50.89|578
1587366900000|2020-04-20 07:15:00|51.22|51.09|51.12|50.99|51.22|51.09|51.12|50.99|2347
1587367200000|2020-04-20 07:20:00|51.02|50.89|51.32|51.19|51.32|51.19|51.02|50.89|1894
1587367500000|2020-04-20 07:25:00|51.42|51.29|51.32|51.19|51.52|51.39|51.32|51.19|969
1587367800000|2020-04-20 07:30:00|51.42|51.29|51.52|51.39|51.62|51.39|51.42|51.29|1013
1587368100000|2020-04-20 07:35:00|51.42|51.29|51.32|51.19|51.52|51.29|51.32|51.19|894
1587368400000|2020-04-20 07:40:00|51.42|51.29|51.32|51.19|51.42|51.29|51.32|51.19|618
1587368700000|2020-04-20 07:45:00|51.22|51.09|51.22|51.09|51.32|51.19|51.12|50.99|265
1587369000000|2020-04-20 07:50:00|51.32|51.19|51.42|51.29|51.52|51.39|51.32|51.19|540
1587369300000|2020-04-20 07:55:00|51.52|51.39|51.42|51.29|51.52|51.39|51.22|51.09|696
1587369600000|2020-04-20 08:00:00|51.32|51.19|51.32|51.19|51.42|51.29|51.32|51.19|48
1587369900000|2020-04-20 08:05:00|51.42|51.29|51.22|51.09|51.42|51.29|51.22|50.99|155
1587370200000|2020-04-20 08:10:00|51.12|50.99|51.22|51.09|51.32|51.19|51.12|50.99|118
1587370500000|2020-04-20 08:15:00|51.12|50.99|51.12|50.99|51.12|50.99|51.12|50.99|1601
1587370800000|2020-04-20 08:20:00|51.02|50.89|50.82|50.69|51.12|50.89|50.82|50.69|2431
1587371100000|2020-04-20 08:25:00|50.92|50.79|50.82|50.69|50.92|50.79|50.82|50.69|3025
1587371400000|2020-04-20 08:30:00|50.72|50.59|50.72|50.59|50.82|50.59|50.62|50.49|305
1587371700000|2020-04-20 08:35:00|||||||||595
1587372000000|2020-04-20 08:40:00|||||||||904
1587372300000|2020-04-20 08:45:00|50.82|50.69|50.72|50.59|50.82|50.69|50.72|50.59|1660
1587372600000|2020-04-20 08:50:00|50.82|50.69|50.82|50.59|50.82|50.69|50.72|50.59|143
1587372900000|2020-04-20 08:55:00|50.72|50.69|50.82|50.69|50.82|50.69|50.72|50.59|103
1587373200000|2020-04-20 09:00:00|50.92|50.79|50.92|50.79|50.92|50.79|50.82|50.69|237
1587373500000|2020-04-20 09:05:00|50.82|50.69|50.82|50.69|50.82|50.69|50.82|50.69|4
1587373800000|2020-04-20 09:10:00|50.72|50.59|50.72|50.59|50.72|50.59|50.62|50.49|4434
1587374100000|2020-04-20 09:15:00|50.62|50.49|50.62|50.49|50.62|50.49|50.62|50.49|65
1587374400000|2020-04-20 09:20:00|50.72|50.59|50.62|50.49|50.72|50.59|50.62|50.49|166
1587374700000|2020-04-20 09:25:00|50.72|50.59|50.52|50.39|50.72|50.59|50.52|50.39|2051
1587375000000|2020-04-20 09:30:00|50.62|50.49|50.62|50.49|50.62|50.49|50.62|50.49|2178
1587375300000|2020-04-20 09:35:00|50.72|50.59|50.72|50.59|50.72|50.59|50.72|50.59|382
1587375600000|2020-04-20 09:40:00|||||||||935
1587375900000|2020-04-20 09:45:00|||||||||1063
1587376200000|2020-04-20 09:50:00|||||||||184
1587376500000|2020-04-20 09:55:00|50.62|50.49|50.72|50.59|50.72|50.59|50.62|50.49|2765
1587376800000|2020-04-20 10:00:00|50.62|50.49|50.72|50.59|50.72|50.59|50.62|50.49|2662
1587377100000|2020-04-20 10:05:00|50.82|50.69|50.62|50.49|50.82|50.69|50.62|50.49|4901
1587377400000|2020-04-20 10:10:00|50.72|50.59|50.62|50.49|50.72|50.59|50.62|50.49|2226
1587377700000|2020-04-20 10:15:00|50.72|50.59|50.62|50.49|50.72|50.59|50.62|50.49|1221
1587378000000|2020-04-20 10:20:00|50.72|50.59|50.42|50.29|50.72|50.59|50.42|50.29|3045
1587378300000|2020-04-20 10:25:00|50.52|50.39|50.42|50.29|50.52|50.39|50.42|50.29|843
1587378600000|2020-04-20 10:30:00|50.52|50.39|50.42|50.29|50.52|50.39|50.42|50.29|2731
1587378900000|2020-04-20 10:35:00|50.52|50.19|50.32|50.19|50.52|50.19|50.32|50.19|216
1587379200000|2020-04-20 10:40:00|50.42|50.29|50.32|50.19|50.42|50.29|50.32|50.19|364
1587379500000|2020-04-20 10:45:00|||||||||5
1587379800000|2020-04-20 10:50:00|50.22|50.09|50.22|50.09|50.22|50.09|50.22|50.09|355
1587380100000|2020-04-20 10:55:00|50.32|50.19|50.32|50.09|50.32|50.19|50.22|50.09|55
1587380400000|2020-04-20 11:00:00|50.22|50.19|50.32|50.19|50.32|50.19|50.22|50.09|116
1587380700000|2020-04-20 11:05:00|50.22|50.09|50.22|50.09|50.22|50.09|50.22|50.09|325
1587381000000|2020-04-20 11:10:00|50.32|50.19|50.22|50.09|50.32|50.19|50.22|50.09|1020
1587381300000|2020-04-20 11:15:00|50.12|49.99|50.12|49.99|50.22|50.09|50.12|49.99|1631
1587381600000|2020-04-20 11:20:00|50.02|49.89|50.12|49.99|50.12|49.99|50.02|49.89|962
1587381900000|2020-04-20 11:25:00|50.02|49.89|50.02|49.89|50.02|49.99|50.02|49.89|461
1587382200000|2020-04-20 11:30:00|50.12|49.99|50.32|50.19|50.32|50.19|50.12|49.99|637
1587382500000|2020-04-20 11:35:00|50.22|50.09|50.22|50.09|50.32|50.19|50.22|50.09|116
1587382800000|2020-04-20 11:40:00|50.12|49.99|50.12|49.99|50.12|49.99|50.12|49.99|398
1587383100000|2020-04-20 11:45:00|50.22|50.09|50.02|49.89|50.22|50.09|50.02|49.89|664
1587383400000|2020-04-20 11:50:00|50.12|49.99|50.12|49.99|50.12|49.99|50.02|49.89|538
1587383700000|2020-04-20 11:55:00|50.02|49.89|50.12|49.89|50.12|49.99|50.02|49.89|1917
1587384000000|2020-04-20 12:00:00|50.02|49.99|50.02|49.89|50.22|50.09|50.02|49.89|4772
1587384300000|2020-04-20 12:05:00|49.92|49.79|50.02|49.89|50.12|49.99|49.92|49.79|3686
1587384600000|2020-04-20 12:10:00|49.92|49.79|50.02|49.89|50.02|49.89|49.92|49.79|330
1587384900000|2020-04-20 12:15:00|49.92|49.79|49.92|49.79|50.02|49.89|49.92|49.79|438
1587385200000|2020-04-20 12:20:00|50.02|49.89|49.92|49.79|50.02|49.89|49.82|49.69|4405
1587385500000|2020-04-20 12:25:00|50.02|49.89|49.92|49.79|50.02|49.89|49.92|49.79|1011
1587385800000|2020-04-20 12:30:00|||||||||112
1587386100000|2020-04-20 12:35:00|50.02|49.89|50.02|49.89|50.02|49.89|49.92|49.79|503
1587386400000|2020-04-20 12:40:00|49.92|49.79|50.12|49.99|50.12|49.99|49.92|49.79|1014
1587386700000|2020-04-20 12:45:00|50.22|50.09|50.22|50.09|50.22|50.09|50.22|50.09|24
1587387000000|2020-04-20 12:50:00|50.12|49.99|50.02|49.89|50.12|49.99|50.02|49.89|347
1587387300000|2020-04-20 12:55:00|||||||||3
1587387600000|2020-04-20 13:00:00|49.92|49.79|50.02|49.89|50.02|49.89|49.92|49.79|1219
1587387900000|2020-04-20 13:05:00|||||||||4
1587388200000|2020-04-20 13:10:00|49.92|49.79|49.92|49.79|49.92|49.79|49.92|49.79|592
1587388500000|2020-04-20 13:15:00|50.02|49.89|50.02|49.89|50.02|49.89|49.92|49.79|207
1587388800000|2020-04-20 13:20:00|49.92|49.79|50.12|49.99|50.12|49.99|49.92|49.79|207
1587389100000|2020-04-20 13:25:00|50.22|50.09|50.12|49.99|50.22|50.09|50.12|49.99|1469
1587389400000|2020-04-20 13:30:00|50.02|49.89|50.02|49.89|50.22|50.09|50.02|49.89|364
1587389700000|2020-04-20 13:35:00|50.12|49.99|50.12|49.99|50.22|50.09|50.12|49.99|1703
1587390000000|2020-04-20 13:40:00|50.02|49.89|50.22|50.09|50.32|50.19|50.02|49.89|1221
1587390300000|2020-04-20 13:45:00|50.32|50.19|50.72|50.59|50.72|50.59|50.32|50.09|3297
1587390600000|2020-04-20 13:50:00|50.82|50.69|50.82|50.69|50.82|50.69|50.72|50.59|4211
1587390900000|2020-04-20 13:55:00|50.72|50.59|50.72|50.59|50.92|50.79|50.72|50.59|1466
1587391200000|2020-04-20 14:00:00|50.62|50.49|50.92|50.79|50.92|50.79|50.62|50.49|3383
1587391500000|2020-04-20 14:05:00|50.82|50.69|50.92|50.79|51.02|50.89|50.82|50.69|2858
1587391800000|2020-04-20 14:10:00|51.02|50.89|50.92|50.79|51.02|50.89|50.92|50.79|1654
1587392100000|2020-04-20 14:15:00|50.82|50.69|50.92|50.79|50.92|50.79|50.82|50.69|918
1587392400000|2020-04-20 14:20:00|50.82|50.69|50.82|50.69|50.82|50.69|50.82|50.69|62
1587392700000|2020-04-20 14:25:00|50.72|50.59|50.72|50.59|50.82|50.69|50.72|50.59|1989
1587393000000|2020-04-20 14:30:00|50.82|50.69|50.72|50.59|50.82|50.69|50.72|50.59|2648
1587393300000|2020-04-20 14:35:00|||||||||535
1587393600000|2020-04-20 14:40:00|50.82|50.69|51.02|50.89|51.02|50.89|50.82|50.69|4994
1587393900000|2020-04-20 14:45:00|51.12|50.99|51.12|50.89|51.12|50.99|51.02|50.89|514
1587394200000|2020-04-20 14:50:00|51.02|50.99|51.22|51.09|51.22|51.09|51.02|50.99|1169
1587394500000|2020-04-20 14:55:00|51.12|50.99|51.12|50.99|51.12|50.99|51.02|50.89|4975
1587394800000|2020-04-20 15:00:00|51.02|50.89|51.02|50.89|51.12|50.99|51.02|50.89|1594
1587395100000|2020-04-20 15:05:00|51.12|50.99|50.92|50.79|51.12|50.99|50.92|50.79|1273
1587395400000|2020-04-20 15:10:00|50.82|50.69|50.72|50.59|50.82|50.69|50.62|50.49|1567
1587395700000|2020-04-20 15:15:00|50.82|50.69|50.82|50.69|50.82|50.69|50.72|50.59|535
1587396000000|2020-04-20 15:20:00|50.92|50.79|51.02|50.89|51.02|50.89|50.92|50.69|1629
1587396300000|2020-04-20 15:25:00|50.92|50.79|50.82|50.69|50.92|50.79|50.82|50.69|1282
1587396600000|2020-04-20 15:30:00|50.92|50.79|51.12|50.99|51.12|50.99|50.92|50.79|4134
1587396900000|2020-04-20 15:35:00|51.22|51.09|51.32|51.19|51.42|51.29|51.22|51.09|1899
1587397200000|2020-04-20 15:40:00|51.42|51.29|51.32|51.19|51.42|51.29|51.32|51.19|2425
1587397500000|2020-04-20 15:45:00|||||||||109
1587397800000|2020-04-20 15:50:00|||||||||14
1587398100000|2020-04-20 15:55:00|||||||||150
1587398400000|2020-04-20 16:00:00|51.22|51.09|51.22|51.09|51.22|51.09|51.22|51.09|539
1587398700000|2020-04-20 16:05:00|51.32|51.19|51.32|51.19|51.32|51.19|51.22|51.09|243
1587399000000|2020-04-20 16:10:00|51.22|51.09|51.22|51.09|51.22|51.19|51.22|51.09|9
1587399300000|2020-04-20 16:15:00|||||||||6
1587399600000|2020-04-20 16:20:00|||||||||26
1587399900000|2020-04-20 16:25:00|51.32|51.19|51.12|50.99|51.32|51.19|51.12|50.99|1125
1587400200000|2020-04-20 16:30:00|51.22|51.09|51.22|51.09|51.22|51.09|51.12|51.09|255
1587400500000|2020-04-20 16:35:00|51.32|51.19|51.32|51.19|51.32|51.19|51.22|51.19|427
1587400800000|2020-04-20 16:40:00|51.22|51.09|51.22|51.09|51.32|51.19|51.22|51.09|610
1587401100000|2020-04-20 16:45:00|51.32|51.19|51.32|51.19|51.32|51.19|51.22|51.09|256
1587401400000|2020-04-20 16:50:00|51.22|51.09|51.22|51.09|51.32|51.19|51.22|51.09|87
1587401700000|2020-04-20 16:55:00|||||||||64
1587402000000|2020-04-20 17:00:00|51.12|50.99|51.12|50.99|51.22|51.09|51.12|50.99|528
1587402300000|2020-04-20 17:05:00|||||||||5
1587402900000|2020-04-20 17:15:00|||||||||39
1587403200000|2020-04-20 17:20:00||50.89||50.99||50.99||50.89|0
1587403500000|2020-04-20 17:25:00|51.02|50.89|51.12|50.99|51.12|50.99|51.02|50.89|182
1587403800000|2020-04-20 17:30:00|51.02|50.89|51.02|50.89|51.02|50.89|51.02|50.89|100
1587404100000|2020-04-20 17:35:00|50.92|50.79|51.02|50.89|51.02|50.89|50.92|50.79|248
1587404400000|2020-04-20 17:40:00|51.12|50.99|51.02|50.89|51.12|50.99|51.02|50.89|972
1587405900000|2020-04-20 18:05:00|50.92|50.79|50.92|50.79|50.92|50.79|50.92|50.79|20
1587406200000|2020-04-20 18:10:00|50.82|50.69|50.82|50.69|50.82|50.69|50.82|50.69|326
1587406500000|2020-04-20 18:15:00|50.92|50.79|50.82|50.69|50.92|50.79|50.82|50.59|92
1587406800000|2020-04-20 18:20:00|50.72|50.59|50.72|50.59|50.82|50.69|50.72|50.59|213
1587407100000|2020-04-20 18:25:00|50.62|50.49|50.52|50.29|50.62|50.49|50.52|50.29|740
1587407400000|2020-04-20 18:30:00|50.62|50.39|50.52|50.39|50.62|50.49|50.52|50.29|52
1587407700000|2020-04-20 18:35:00|50.62|50.49|50.62|50.39|50.62|50.49|50.52|50.39|140
1587408000000|2020-04-20 18:40:00|50.52|50.49|50.62|50.39|50.62|50.49|50.52|50.29|13
1587408300000|2020-04-20 18:45:00|50.52|50.29|50.62|50.49|50.62|50.49|50.52|50.29|0
1587408600000|2020-04-20 18:50:00|50.52|50.39|50.42|50.29|50.62|50.39|50.42|50.29|47
1587408900000|2020-04-20 18:55:00|50.32|50.19|50.22|50.09|50.42|50.19|50.22|50.09|1392
1587409200000|2020-04-20 19:00:00|50.32|50.19|50.22|50.09|50.42|50.29|50.22|50.09|154
1587409500000|2020-04-20 19:05:00|50.12|49.99|50.22|50.09|50.22|50.09|50.12|49.99|414
1587409800000|2020-04-20 19:10:00|50.32||50.22||50.32||50.22||16
1587410100000|2020-04-20 19:15:00|50.12|49.99|50.12|49.99|50.22|50.09|50.12|49.99|503
1587410400000|2020-04-20 19:20:00|50.22|50.09|50.22|50.09|50.22|50.09|50.22|49.99|119
1587410700000|2020-04-20 19:25:00|50.12|49.99|50.22|50.09|50.22|50.09|50.12|49.99|14
1587411000000|2020-04-20 19:30:00|50.32|50.19|50.42|50.19|50.42|50.19|50.32|50.19|51
1587411300000|2020-04-20 19:35:00|50.32|50.29|50.32|50.19|50.32|50.29|50.32|50.09|5
1587411600000|2020-04-20 19:40:00|50.22|50.09|50.32|50.09|50.32|50.19|50.22|50.09|271
1587411900000|2020-04-20 19:45:00|50.22|50.19|50.32|50.19|50.32|50.19|50.22|50.09|550
1587412200000|2020-04-20 19:50:00|50.42|50.09|50.42|50.19|50.42|50.19|50.42|50.09|168
1587412500000|2020-04-20 19:55:00|50.32|50.29|50.42|50.19|50.42|50.29|50.22|50.09|2352
1587449100000|2020-04-21 06:05:00|49.92|49.79|49.82|49.69|49.92|49.79|49.72|49.59|195
1587449400000|2020-04-21 06:10:00|49.92|49.79|49.82|49.69|49.92|49.79|49.82|49.69|73
1587449700000|2020-04-21 06:15:00|49.92|49.79|50.12|49.99|50.12|49.99|49.92|49.69|152
1587450000000|2020-04-21 06:20:00|50.22|49.89|50.22|50.09|50.22|50.09|50.12|49.89|28
1587450300000|2020-04-21 06:25:00|50.12|49.99|50.12|49.99|50.12|50.09|50.12|49.89|87
1587450600000|2020-04-21 06:30:00|50.22|50.09|50.12|49.99|50.22|50.09|50.12|49.89|356
1587450900000|2020-04-21 06:35:00|50.02|49.89|50.02|49.89|50.02|49.89|50.02|49.89|128
1587451200000|2020-04-21 06:40:00|49.92|49.79|49.92|49.79|49.92|49.79|49.92|49.79|210
1587451500000|2020-04-21 06:45:00|50.02||49.92||50.02||49.92||0
1587451800000|2020-04-21 06:50:00|50.02|49.89|49.92|49.79|50.02|49.89|49.92|49.69|508
1587452100000|2020-04-21 06:55:00|50.02|49.89|49.92|49.79|50.02|49.89|49.92|49.79|28
1587452400000|2020-04-21 07:00:00|50.02|49.89|50.12|49.99|50.12|49.99|49.92|49.79|1576
1587452700000|2020-04-21 07:05:00|50.02|49.89|49.92|49.79|50.12|49.99|49.92|49.79|3466
1587453000000|2020-04-21 07:10:00|49.82|49.69|49.82|49.69|49.82|49.69|49.82|49.69|763
1587453300000|2020-04-21 07:15:00|49.92|49.79|49.72|49.59|49.92|49.79|49.72|49.59|813
1587453600000|2020-04-21 07:20:00|49.62|49.49|49.62|49.49|49.72|49.59|49.62|49.49|2534
1587453900000|2020-04-21 07:25:00|49.52|49.39|49.72|49.49|49.72|49.59|49.52|49.39|2022
1587454200000|2020-04-21 07:30:00|49.62|49.59|49.62|49.49|49.72|49.59|49.62|49.49|520
1587454500000|2020-04-21 07:35:00|49.52|49.39|49.52|49.39|49.52|49.39|49.52|49.39|283
1587454800000|2020-04-21 07:40:00|49.42|49.29|49.42|49.29|49.52|49.39|49.42|49.29|1084
1587455100000|2020-04-21 07:45:00|49.52|49.39|49.42|49.29|49.52|49.39|49.42|49.29|1241
1587455400000|2020-04-21 07:50:00|49.52|49.39|49.52|49.39|49.62|49.49|49.52|49.39|885
1587455700000|2020-04-21 07:55:00|49.62|49.49|49.42|49.29|49.62|49.49|49.42|49.29|3058
1587456000000|2020-04-21 08:00:00|49.52|49.39|49.52|49.39|49.52|49.39|49.42|49.29|4939
1587456300000|2020-04-21 08:05:00|49.62|49.49|49.52|49.39|49.62|49.49|49.42|49.29|3476
1587456600000|2020-04-21 08:10:00|49.62|49.49|49.52|49.39|49.62|49.49|49.52|49.39|2166
1587456900000|2020-04-21 08:15:00|49.62|49.49|49.52|49.39|49.62|49.49|49.52|49.39|812
1587457200000|2020-04-21 08:20:00|49.62|49.49|49.42|49.29|49.62|49.49|49.42|49.29|558
1587457500000|2020-04-21 08:25:00|49.52|49.39|49.52|49.39|49.52|49.39|49.42|49.29|476
1587457800000|2020-04-21 08:30:00|49.42|49.29|49.52|49.39|49.52|49.39|49.42|49.29|357
1587458100000|2020-04-21 08:35:00|49.62|49.49|49.62|49.49|49.62|49.49|49.52|49.39|1529
1587458400000|2020-04-21 08:40:00|49.72|49.59|49.72|49.59|49.72|49.59|49.72|49.59|5542
1587458700000|2020-04-21 08:45:00|49.82|49.69|49.92|49.79|49.92|49.79|49.82|49.69|784
1587459000000|2020-04-21 08:50:00|50.02|49.89|50.02|49.89|50.12|49.99|49.92|49.79|2550
1587459300000|2020-04-21 08:55:00|49.92|49.79|49.82|49.69|49.92|49.79|49.82|49.69|452
1587459600000|2020-04-21 09:00:00|49.92|49.79|49.92|49.79|50.02|49.89|49.82|49.69|924
1587459900000|2020-04-21 09:05:00|50.02|49.89|50.22|50.09|50.22|50.09|49.92|49.79|4706
1587460200000|2020-04-21 09:10:00|50.32|50.19|50.02|49.89|50.32|50.19|49.92|49.79|3019
1587460500000|2020-04-21 09:15:00|49.92|49.79|49.92|49.79|49.92|49.79|49.82|49.69|6729
1587460800000|2020-04-21 09:20:00|49.82|49.69|49.82|49.69|49.82|49.69|49.82|49.69|424
1587461100000|2020-04-21 09:25:00|||||||||270
1587461400000|2020-04-21 09:30:00|49.72|49.59|49.62|49.49|49.72|49.59|49.62|49.49|828
1587461700000|2020-04-21 09:35:00|49.72|49.59|49.72|49.59|49.82|49.69|49.72|49.59|151
1587462000000|2020-04-21 09:40:00|49.82|49.69|49.72|49.59|49.82|49.69|49.72|49.59|311
1587462300000|2020-04-21 09:45:00|49.62|49.49|49.72|49.59|49.72|49.59|49.62|49.49|665
1587462600000|2020-04-21 09:50:00|49.82|49.69|49.72|49.59|49.82|49.69|49.62|49.49|1373
1587462900000|2020-04-21 09:55:00|49.62|49.49|49.82|49.69|49.82|49.69|49.62|49.49|733
1587463200000|2020-04-21 10:00:00|49.72|49.59|49.82|49.69|49.92|49.79|49.72|49.59|409
1587463500000|2020-04-21 10:05:00|49.72|49.59|49.82|49.69|49.82|49.69|49.72|49.59|293
1587463800000|2020-04-21 10:10:00|49.72|49.59|49.62|49.49|49.82|49.69|49.62|49.49|306
1587464100000|2020-04-21 10:15:00|||||||||189
1587464400000|2020-04-21 10:20:00|49.52|49.39|49.72|49.59|49.72|49.59|49.52|49.39|1396
1587464700000|2020-04-21 10:25:00|49.62|49.49|49.72|49.59|49.72|49.59|49.62|49.49|604
1587465000000|2020-04-21 10:30:00|49.62|49.49|49.72|49.59|49.72|49.59|49.62|49.49|363
1587465300000|2020-04-21 10:35:00|49.82|49.69|49.82|49.69|49.82|49.69|49.82|49.69|227
1587465600000|2020-04-21 10:40:00|49.92|49.79|49.92|49.79|49.92|49.79|49.82|49.79|864
1587465900000|2020-04-21 10:45:00|50.02|49.89|49.92|49.79|50.02|49.89|49.92|49.79|773
1587466200000|2020-04-21 10:50:00|50.02|49.89|49.92|49.79|50.02|49.89|49.92|49.79|521
1587466500000|2020-04-21 10:55:00|49.82|49.69|49.92|49.79|49.92|49.79|49.82|49.69|4589
1587466800000|2020-04-21 11:00:00|||||||||90
1587467100000|2020-04-21 11:05:00|49.82|49.69|49.82|49.69|49.82|49.79|49.72|49.59|4304
1587467400000|2020-04-21 11:10:00|49.72|49.59|49.82|49.69|49.82|49.69|49.72|49.59|3744
1587467700000|2020-04-21 11:15:00|49.72|49.59|49.82|49.69|49.82|49.69|49.72|49.59|481
1587468000000|2020-04-21 11:20:00|||||||||293
1587468300000|2020-04-21 11:25:00|49.72|49.59|49.72|49.59|49.82|49.69|49.72|49.49|918
1587468600000|2020-04-21 11:30:00|49.62|49.49|49.72|49.59|49.72|49.59|49.62|49.49|1686
1587468900000|2020-04-21 11:35:00|49.62|49.49|49.72|49.59|49.72|49.59|49.62|49.49|1211
1587469200000|2020-04-21 11:40:00|49.62|49.49|49.62|49.49|49.72|49.59|49.62|49.49|460
1587469500000|2020-04-21 11:45:00|49.72|49.59|49.62|49.49|49.72|49.59|49.52|49.39|6112
1587469800000|2020-04-21 11:50:00|49.52|49.39|49.62|49.49|49.62|49.49|49.52|49.39|1396
1587470100000|2020-04-21 11:55:00|49.52|49.39|49.52|49.39|49.52|49.39|49.52|49.39|258
1587470400000|2020-04-21 12:00:00|||||||||2015
1587470700000|2020-04-21 12:05:00|49.42|49.29|49.52|49.39|49.52|49.39|49.42|49.29|1944
1587471000000|2020-04-21 12:10:00|||||||||3494
1587471300000|2020-04-21 12:15:00|49.42|49.29|49.42|49.29|49.42|49.29|49.42|49.29|2792
1587471600000|2020-04-21 12:20:00|49.52|49.39|49.52|49.39|49.52|49.39|49.42|49.29|674
1587471900000|2020-04-21 12:25:00|49.62|49.49|49.62|49.49|49.62|49.49|49.62|49.49|1487
1587472200000|2020-04-21 12:30:00|49.52|49.39|49.62|49.49|49.62|49.49|49.52|49.39|536
1587472500000|2020-04-21 12:35:00|49.52|49.39|49.52|49.39|49.62|49.49|49.52|49.39|1120
1587472800000|2020-04-21 12:40:00|49.42|49.29|49.42|49.29|49.42|49.29|49.42|49.29|1058
1587473100000|2020-04-21 12:45:00|49.32|49.19|49.32|49.19|49.32|49.19|49.32|49.19|3893
1587473400000|2020-04-21 12:50:00|||||||||823
1587473700000|2020-04-21 12:55:00|49.22|49.09|49.22|49.09|49.32|49.19|49.22|49.09|1227
1587474000000|2020-04-21 13:00:00|||||||||988
1587474300000|2020-04-21 13:05:00|49.32|49.19|49.22|49.09|49.32|49.19|49.22|49.09|1959
1587474600000|2020-04-21 13:10:00|49.12|48.99|49.22|49.09|49.22|49.09|49.12|48.99|2268
1587474900000|2020-04-21 13:15:00|49.12|48.99|49.12|48.99|49.22|49.09|49.12|48.99|1572
1587475200000|2020-04-21 13:20:00|49.22|49.09|49.22|49.09|49.22|49.09|49.22|49.09|1187
1587475500000|2020-04-21 13:25:00|49.32|49.19|49.32|49.19|49.32|49.19|49.22|49.09|305
1587475800000|2020-04-21 13:30:00|49.22|49.09|49.22|49.09|49.32|49.19|49.22|49.09|864
1587476100000|2020-04-21 13:35:00|49.12|48.99|49.12|48.99|49.12|48.99|49.12|48.99|662
1587476400000|2020-04-21 13:40:00|49.22|49.09|49.42|49.29|49.42|49.29|49.22|49.09|1931
1587476700000|2020-04-21 13:45:00|49.52|49.39|49.72|49.59|49.82|49.69|49.52|49.39|5991
1587477000000|2020-04-21 13:50:00|49.82|49.69|49.82|49.69|49.82|49.69|49.72|49.59|660
1587477300000|2020-04-21 13:55:00|49.92|49.79|49.92|49.79|50.02|49.89|49.92|49.69|1627
1587477600000|2020-04-21 14:00:00|49.82|49.69|49.82|49.69|49.92|49.79|49.72|49.59|2914
1587477900000|2020-04-21 14:05:00|49.72|49.59|49.72|49.59|49.72|49.59|49.62|49.49|1077
1587478200000|2020-04-21 14:10:00|49.62|49.49|49.62|49.49|49.62|49.49|49.52|49.39|1178
1587478500000|2020-04-21 14:15:00|49.52|49.39|49.42|49.29|49.62|49.49|49.42|49.29|2602
1587478800000|2020-04-21 14:20:00|49.52|49.39|49.52|49.39|49.52|49.39|49.42|49.29|1898
1587479100000|2020-04-21 14:25:00|49.62|49.49|49.52|49.39|49.62|49.49|49.42|49.29|1386
1587479400000|2020-04-21 14:30:00|49.62|49.49|49.42|49.29|49.62|49.49|49.42|49.29|1815
1587479700000|2020-04-21 14:35:00|49.32|49.19|49.42|49.29|49.42|49.29|49.32|49.19|1140
1587480000000|2020-04-21 14:40:00|49.32|49.19|49.32|49.19|49.42|49.29|49.32|49.19|1725
1587480300000|2020-04-21 14:45:00|49.42|49.29|49.22|49.09|49.42|49.29|49.22|49.09|1652
1587480600000|2020-04-21 14:50:00|||||||||421
1587480900000|2020-04-21 14:55:00|49.12|48.99|49.22|49.09|49.22|49.09|49.12|48.99|1515
1587481200000|2020-04-21 15:00:00|49.12|48.99|49.12|48.99|49.22|49.09|49.12|48.99|629
1587481500000|2020-04-21 15:05:00|49.02|48.89|49.12|48.99|49.12|48.99|49.02|48.89|2262
1587481800000|2020-04-21 15:10:00|49.02|48.89|48.92|48.79|49.12|48.99|48.92|48.79|1088
1587482100000|2020-04-21 15:15:00|49.02|48.89|49.02|48.89|49.02|48.89|48.92|48.79|2970
1587482400000|2020-04-21 15:20:00|49.12|48.99|49.02|48.89|49.12|48.99|49.02|48.89|1667
1587482700000|2020-04-21 15:25:00|48.92|48.79|48.92|48.79|49.02|48.89|48.92|48.79|15256
1587483000000|2020-04-21 15:30:00|49.02|48.89|48.82|48.69|49.02|48.89|48.82|48.69|13153
1587483300000|2020-04-21 15:35:00|48.72|48.59|48.82|48.69|48.82|48.69|48.72|48.59|4772
1587483600000|2020-04-21 15:40:00|48.72|48.59|48.82|48.69|48.82|48.69|48.72|48.59|2951
1587483900000|2020-04-21 15:45:00|48.92|48.79|48.92|48.79|48.92|48.79|48.82|48.69|1505
1587484200000|2020-04-21 15:50:00|48.82|48.69|49.02|48.89|49.02|48.89|48.82|48.69|2296
1587484500000|2020-04-21 15:55:00|48.92|48.79|49.12|48.99|49.12|48.99|48.92|48.79|535
1587484800000|2020-04-21 16:00:00|49.02|48.89|48.92|48.79|49.12|48.89|48.92|48.79|321
1587485100000|2020-04-21 16:05:00|49.02|48.89|49.02|48.89|49.02|48.89|48.92|48.79|124
1587485400000|2020-04-21 16:10:00|49.12|48.99|49.02|48.89|49.12|48.99|49.02|48.89|49
1587485700000|2020-04-21 16:15:00|49.12|48.99|49.12|48.99|49.12|48.99|49.02|48.89|330
1587486000000|2020-04-21 16:20:00|49.02|48.89|49.02|48.89|49.12|48.99|49.02|48.89|148
1587486300000|2020-04-21 16:25:00|48.92|48.79|48.92|48.79|49.02|48.89|48.92|48.79|985
1587486600000|2020-04-21 16:30:00|49.02|48.89|48.92|48.69|49.02|48.89|48.82|48.69|652
1587486900000|2020-04-21 16:35:00|48.82|48.79|48.92|48.79|48.92|48.79|48.82|48.69|9
1587487200000|2020-04-21 16:40:00|48.82|48.69|48.82|48.69|48.92|48.79|48.82|48.69|80
1587487500000|2020-04-21 16:45:00|||||||||640
1587487800000|2020-04-21 16:50:00|48.92|48.79|48.92|48.79|48.92|48.79|48.92|48.79|1075
1587488100000|2020-04-21 16:55:00|||||||||16
1587488400000|2020-04-21 17:00:00|49.02|48.89|49.02|48.89|49.02|48.89|49.02|48.89|865
1587489000000|2020-04-21 17:10:00|48.92|48.79|48.92|48.79|48.92|48.79|48.92|48.79|16
1587489300000|2020-04-21 17:15:00|49.02||49.02||49.02||48.92||0
1587489600000|2020-04-21 17:20:00|48.92|48.89|48.92|48.79|49.02|48.89|48.92|48.79|1032
1587489900000|2020-04-21 17:25:00|||||||||41
1587490500000|2020-04-21 17:35:00|49.02|48.89|49.02|48.89|49.02|48.89|49.02|48.89|0
1587490800000|2020-04-21 17:40:00|48.92|48.79|48.92|48.79|48.92|48.79|48.92|48.79|3
1587491100000|2020-04-21 17:45:00|48.82|48.69|48.82|48.69|48.82|48.69|48.82|48.69|113
1587491400000|2020-04-21 17:50:00|48.72|48.59|48.82|48.69|48.82|48.69|48.72|48.59|520
1587491700000|2020-04-21 17:55:00|48.72|48.59|48.72|48.59|48.82|48.69|48.72|48.59|1511
1587492000000|2020-04-21 18:00:00|||||||||205
1587492300000|2020-04-21 18:05:00|48.82|48.69|48.82|48.69|48.82|48.69|48.82|48.69|104
1587492900000|2020-04-21 18:15:00|48.72|48.59|48.72|48.59|48.82|48.69|48.72|48.59|59
1587493200000|2020-04-21 18:20:00|48.82|48.69|48.92|48.79|48.92|48.79|48.72|48.69|278
1587493500000|2020-04-21 18:25:00|48.82|48.69|48.82|48.69|48.82|48.69|48.82|48.69|48
1587493800000|2020-04-21 18:30:00|48.72|48.59|48.82|48.69|48.82|48.69|48.72|48.59|240
1587494100000|2020-04-21 18:35:00|48.72|48.59|48.72|48.59|48.72|48.59|48.72|48.59|330
1587494400000|2020-04-21 18:40:00|||||||||271
1587495300000|2020-04-21 18:55:00|||||||||70
1587495600000|2020-04-21 19:00:00|48.82|48.69|48.82|48.69|48.82|48.69|48.82|48.69|146
1587495900000|2020-04-21 19:05:00|48.72|48.59|48.62|48.49|48.72|48.59|48.62|48.49|104
1587496200000|2020-04-21 19:10:00|48.72|48.59|48.82|48.69|48.92|48.79|48.72|48.59|131
1587496500000|2020-04-21 19:15:00|48.92|48.79|48.82|48.69|48.92|48.79|48.82|48.69|136
1587496800000|2020-04-21 19:20:00|48.92|48.79|48.82|48.69|48.92|48.79|48.82|48.69|53
1587497100000|2020-04-21 19:25:00|48.92|48.59|48.72|48.59|48.92|48.59|48.62|48.49|1142
1587497400000|2020-04-21 19:30:00|48.82||48.72||48.82||48.72||15
1587497700000|2020-04-21 19:35:00|48.82|48.69|49.02|48.89|49.02|48.89|48.82|48.69|1422
1587498000000|2020-04-21 19:40:00|48.92|48.79|49.02|48.79|49.12|48.99|48.92|48.79|2329
1587498300000|2020-04-21 19:45:00|48.92|48.69|48.82|48.69|48.92|48.69|48.82|48.69|201
1587498600000|2020-04-21 19:50:00|48.72|48.59|48.72|48.59|48.82|48.69|48.72|48.59|176
1587498900000|2020-04-21 19:55:00|48.82|48.69|48.82|48.59|48.92|48.79|48.82|48.59|569
1587535500000|2020-04-22 06:05:00|49.02|48.79|49.02|48.79|49.02|48.79|48.92|48.79|236
1587535800000|2020-04-22 06:10:00|48.92|48.89|49.02|48.89|49.02|48.89|48.92|48.79|212
1587536100000|2020-04-22 06:15:00|49.12|48.99|49.42|49.19|49.42|49.19|49.12|48.99|248
1587536400000|2020-04-22 06:20:00|49.32|49.29|49.42|49.29|49.52|49.39|49.32|49.29|461
1587536700000|2020-04-22 06:25:00|49.52|49.19|49.22|49.09|49.52|49.19|49.22|48.99|826
1587537000000|2020-04-22 06:30:00|||||||||55
1587537300000|2020-04-22 06:35:00|49.32|49.19|49.42|49.29|49.42|49.29|49.32|49.19|14
1587537600000|2020-04-22 06:40:00|49.52||49.42||49.52||49.42||354
1587537900000|2020-04-22 06:45:00|49.52|49.39|49.52|49.39|49.52|49.39|49.42|49.39|11
1587538200000|2020-04-22 06:50:00|||||||||1
1587538500000|2020-04-22 06:55:00|49.62|49.49|49.62|49.49|49.72|49.49|49.62|49.49|492
1587538800000|2020-04-22 07:00:00|49.72|49.39|49.22|49.09|49.72|49.49|49.22|49.09|1162
1587539100000|2020-04-22 07:05:00|49.32|49.19|49.32|49.19|49.32|49.19|49.12|48.99|1135
1587539400000|2020-04-22 07:10:00|49.22|49.09|49.42|49.29|49.52|49.39|49.22|49.09|1789
1587539700000|2020-04-22 07:15:00|49.32|49.19|49.42|49.29|49.52|49.39|49.12|48.99|1780
1587540000000|2020-04-22 07:20:00|49.52|49.39|49.62|49.49|49.62|49.49|49.52|49.39|1422
1587540300000|2020-04-22 07:25:00|49.52|49.39|49.62|49.49|49.72|49.59|49.52|49.39|1493
1587540600000|2020-04-22 07:30:00|49.72|49.59|49.62|49.49|49.82|49.69|49.62|49.49|2759
1587540900000|2020-04-22 07:35:00|49.52|49.39|49.42|49.29|49.62|49.49|49.42|49.29|844
1587541200000|2020-04-22 07:40:00|49.52|49.39|49.72|49.59|49.72|49.59|49.52|49.39|2340
1587541500000|2020-04-22 07:45:00|49.62|49.49|49.72|49.59|49.72|49.59|49.62|49.49|1563
1587541800000|2020-04-22 07:50:00|49.82|49.69|49.82|49.69|49.92|49.79|49.82|49.69|1518
1587542100000|2020-04-22 07:55:00|49.72|49.59|49.82|49.69|49.82|49.69|49.72|49.59|849
1587542400000|2020-04-22 08:00:00|49.72|49.59|49.62|49.49|49.72|49.59|49.52|49.39|1902
1587542700000|2020-04-22 08:05:00|49.72|49.59|49.72|49.59|49.72|49.59|49.52|49.39|1274
1587543000000|2020-04-22 08:10:00|49.62|49.49|49.72|49.59|49.72|49.59|49.62|49.49|6385
1587543300000|2020-04-22 08:15:00|||||||||294
1587543600000|2020-04-22 08:20:00|49.82|49.69|49.72|49.59|49.82|49.69|49.72|49.59|1782
1587543900000|2020-04-22 08:25:00|49.62|49.49|49.62|49.49|49.82|49.69|49.62|49.49|1625
1587544200000|2020-04-22 08:30:00|49.52|49.39|49.52|49.39|49.62|49.49|49.52|49.39|1187
1587544500000|2020-04-22 08:35:00|49.62|49.49|49.62|49.49|49.62|49.49|49.52|49.39|3184
1587544800000|2020-04-22 08:40:00|49.72|49.59|49.62|49.49|49.72|49.59|49.62|49.49|122
1587545100000|2020-04-22 08:45:00|49.52|49.39|49.52|49.39|49.62|49.49|49.52|49.39|2897
1587545400000|2020-04-22 08:50:00|49.62|49.49|49.82|49.69|49.82|49.69|49.62|49.49|6185
1587545700000|2020-04-22 08:55:00|49.92|49.79|49.82|49.69|49.92|49.79|49.72|49.59|494
1587546000000|2020-04-22 09:00:00|49.72|49.59|49.62|49.49|49.72|49.59|49.62|49.49|422
1587546300000|2020-04-22 09:05:00|49.72|49.59|49.52|49.39|49.72|49.59|49.52|49.39|2454
1587546600000|2020-04-22 09:10:00|49.62|49.49|49.62|49.49|49.62|49.49|49.52|49.39|304
1587546900000|2020-04-22 09:15:00|||||||||11
1587547200000|2020-04-22 09:20:00|49.52|49.39|49.42|49.29|49.62|49.49|49.42|49.29|292
1587547500000|2020-04-22 09:25:00|49.52|49.39|49.62|49.49|49.62|49.49|49.52|49.39|999
1587547800000|2020-04-22 09:30:00|49.52|49.39|49.42|49.29|49.52|49.39|49.32|49.19|2469
1587548100000|2020-04-22 09:35:00|49.32|49.19|49.32|49.19|49.42|49.29|49.32|49.19|337
1587548400000|2020-04-22 09:40:00|49.42|49.29|49.42|49.29|49.42|49.29|49.42|49.29|123
1587548700000|2020-04-22 09:45:00|49.52|49.39|49.42|49.29|49.52|49.39|49.42|49.29|145
1587549000000|2020-04-22 09:50:00|49.52|49.39|49.52|49.39|49.52|49.39|49.42|49.29|911
1587549300000|2020-04-22 09:55:00|49.62|49.49|49.62|49.49|49.62|49.49|49.62|49.49|530
1587549600000|2020-04-22 10:00:00|49.52|49.39|49.42|49.29|49.52|49.39|49.42|49.29|215
1587549900000|2020-04-22 10:05:00|49.52|49.39|49.42|49.29|49.52|49.39|49.42|49.29|715
1587550200000|2020-04-22 10:10:00|49.52|49.39|49.52|49.39|49.52|49.39|49.42|49.29|122
1587550500000|2020-04-22 10:15:00|49.42|49.29|49.42|49.29|49.42|49.29|49.32|49.19|666
1587550800000|2020-04-22 10:20:00|49.32|49.19|49.42|49.29|49.42|49.29|49.32|49.19|2330
1587551100000|2020-04-22 10:25:00|49.32|49.19|49.32|49.19|49.42|49.29|49.32|49.19|499
1587551400000|2020-04-22 10:30:00|49.42|49.29|49.42|49.29|49.42|49.29|49.32|49.19|1873
1587551700000|2020-04-22 10:35:00|49.32|49.19|49.22|49.09|49.32|49.19|49.12|48.99|1014
1587552000000|2020-04-22 10:40:00|49.12|48.99|49.12|48.99|49.12|48.99|49.12|48.99|3
1587552300000|2020-04-22 10:45:00|49.22|49.09|49.32|49.19|49.32|49.19|49.22|49.09|1488
1587552600000|2020-04-22 10:50:00|49.42|49.29|49.32|49.19|49.42|49.29|49.32|49.19|500
1587552900000|2020-04-22 10:55:00|49.42|49.29|49.42|49.29|49.42|49.29|49.42|49.29|162
1587553200000|2020-04-22 11:00:00|49.52|49.39|49.42|49.29|49.52|49.39|49.42|49.29|519
1587553500000|2020-04-22 11:05:00|49.52|49.39|49.52|49.39|49.52|49.39|49.42|49.29|3736
1587553800000|2020-04-22 11:10:00|49.42|49.29|49.62|49.49|49.62|49.49|49.42|49.29|4932
1587554400000|2020-04-22 11:20:00|||||||||116
1587554700000|2020-04-22 11:25:00|49.52|49.39|49.52|49.39|49.52|49.39|49.52|49.39|1671
1587555000000|2020-04-22 11:30:00|49.62|49.49|49.72|49.59|49.72|49.59|49.62|49.49|3575
1587555300000|2020-04-22 11:35:00|49.62|49.49|49.52|49.39|49.62|49.49|49.52|49.39|2770
1587555600000|2020-04-22 11:40:00|49.62|49.49|49.62|49.49|49.62|49.49|49.62|49.49|142
1587555900000|2020-04-22 11:45:00|49.52|49.39|49.52|49.39|49.62|49.49|49.52|49.39|1372
1587556200000|2020-04-22 11:50:00|49.62|49.49|49.62|49.49|49.62|49.49|49.62|49.49|1003
1587556500000|2020-04-22 11:55:00|49.72|49.59|49.72|49.59|49.72|49.59|49.62|49.49|1594
1587556800000|2020-04-22 12:00:00|49.62|49.49|49.62|49.49|49.62|49.59|49.62|49.49|350
1587557100000|2020-04-22 12:05:00|||||||||140
1587557400000|2020-04-22 12:10:00|49.52|49.39|49.52|49.39|49.52|49.39|49.52|49.39|2032
1587557700000|2020-04-22 12:15:00|49.62|49.49|49.62|49.49|49.62|49.49|49.52|49.39|871
1587558000000|2020-04-22 12:20:00|||||||||1882
1587558300000|2020-04-22 12:25:00|49.72|49.59|49.82|49.69|49.82|49.69|49.72|49.59|1562
1587558600000|2020-04-22 12:30:00|||||||||188
1587558900000|2020-04-22 12:35:00|49.72|49.59|49.82|49.69|49.82|49.69|49.72|49.59|2790
1587559200000|2020-04-22 12:40:00|49.92|49.79|49.92|49.79|50.02|49.89|49.92|49.69|2633
1587559500000|2020-04-22 12:45:00|50.02|49.89|50.02|49.89|50.02|49.89|49.92|49.79|3988
1587559800000|2020-04-22 12:50:00|50.12|49.99|50.12|49.99|50.12|49.99|50.12|49.99|680
1587560100000|2020-04-22 12:55:00|50.02|49.89|50.22|50.09|50.22|50.09|50.02|49.89|5381
1587560400000|2020-04-22 13:00:00|50.12|49.99|50.12|49.99|50.12|49.99|50.12|49.99|3048
1587560700000|2020-04-22 13:05:00|50.22|50.09|50.22|50.09|50.22|50.09|50.12|49.99|1010
1587561000000|2020-04-22 13:10:00|||||||||1059
1587561300000|2020-04-22 13:15:00|50.32|50.19|50.32|50.19|50.32|50.19|50.32|50.19|1959
1587561600000|2020-04-22 13:20:00|||||||||617
1587561900000|2020-04-22 13:25:00|||||||||118
1587562200000|2020-04-22 13:30:00|50.22|50.09|50.32|50.19|50.32|50.19|50.22|50.09|4230
1587562500000|2020-04-22 13:35:00|50.42|50.29|50.32|50.19|50.42|50.29|50.22|50.09|1265
1587562800000|2020-04-22 13:40:00|50.42|50.29|50.22|50.09|50.42|50.29|50.22|50.09|2064
1587563100000|2020-04-22 13:45:00|50.32|50.19|50.02|49.89|50.32|50.19|50.02|49.89|5718
1587563400000|2020-04-22 13:50:00|50.12|49.99|49.92|49.79|50.12|49.99|49.92|49.79|761
1587563700000|2020-04-22 13:55:00|49.82|49.69|49.82|49.69|49.82|49.69|49.82|49.69|6711
1587564000000|2020-04-22 14:00:00|49.92|49.79|49.82|49.69|50.02|49.89|49.82|49.69|2381
1587564300000|2020-04-22 14:05:00|49.72|49.59|49.82|49.69|49.82|49.69|49.72|49.59|6447
1587564600000|2020-04-22 14:10:00|49.92|49.79|49.82|49.69|49.92|49.79|49.72|49.59|2447
1587564900000|2020-04-22 14:15:00|49.92|49.79|49.92|49.79|49.92|49.79|49.82|49.69|1064
1587565200000|2020-04-22 14:20:00|49.82|49.69|50.02|49.89|50.02|49.89|49.82|49.69|1000
1587565500000|2020-04-22 14:25:00|||||||||652
1587565800000|2020-04-22 14:30:00|50.12|49.99|50.12|49.99|50.22|50.09|50.12|49.99|1621
1587566100000|2020-04-22 14:35:00|50.22|50.09|50.22|50.09|50.22|50.09|50.12|49.99|2337
1587566400000|2020-04-22 14:40:00|50.12|49.99|50.22|50.09|50.32|50.19|50.12|49.99|2249
1587566700000|2020-04-22 14:45:00|50.12|49.99|50.12|49.99|50.12|49.99|50.12|49.99|433
1587567000000|2020-04-22 14:50:00|50.02|49.89|50.02|49.89|50.02|49.89|50.02|49.89|530
1587567300000|2020-04-22 14:55:00|49.92|49.79|50.02|49.89|50.02|49.89|49.92|49.79|960
1587567600000|2020-04-22 15:00:00|49.92|49.79|50.02|49.89|50.02|49.89|49.92|49.79|940
1587567900000|2020-04-22 15:05:00|49.92|49.79|49.92|49.79|50.02|49.89|49.92|49.79|1111
1587568200000|2020-04-22 15:10:00|50.02|49.89|50.02|49.89|50.02|49.89|50.02|49.89|9565
1587568500000|2020-04-22 15:15:00|50.12|49.99|50.22|50.09|50.22|50.09|50.12|49.99|3529
1587568800000|2020-04-22 15:20:00|50.32|50.19|50.32|50.19|50.32|50.19|50.22|50.09|11657
1587569100000|2020-04-22 15:25:00|50.42|50.29|50.32|50.19|50.42|50.29|50.32|50.19|4959
1587569400000|2020-04-22 15:30:00|50.42|50.29|50.32|50.19|50.42|50.29|50.22|50.09|8228
1587569700000|2020-04-22 15:35:00|50.22|50.09|50.22|50.09|50.32|50.19|50.22|50.09|4213
1587570000000|2020-04-22 15:40:00|50.32|50.19|50.22|50.09|50.32|50.19|50.22|50.09|3517
1587570300000|2020-04-22 15:45:00|||||||||970
1587570600000|2020-04-22 15:50:00|||||||||10010
1587570900000|2020-04-22 15:55:00|||||||||340
1587571200000|2020-04-22 16:00:00|50.12|49.99|50.12|49.99|50.12|49.99|50.12|49.99|703
1587571500000|2020-04-22 16:05:00|50.22|50.09|50.22|50.09|50.22|50.09|50.12|49.99|1711
1587571800000|2020-04-22 16:10:00|||||||||313
1587572700000|2020-04-22 16:25:00|||||||||267
1587573000000|2020-04-22 16:30:00|||||||||3
1587573300000|2020-04-22 16:35:00|50.12|49.99|50.22|50.09|50.22|50.09|50.12|49.99|129
1587573600000|2020-04-22 16:40:00|||||||||1
1587573900000|2020-04-22 16:45:00|||||||||902
1587574200000|2020-04-22 16:50:00|50.12|49.99|50.12|49.99|50.12|49.99|50.12|49.99|33
1587574500000|2020-04-22 16:55:00|||||||||78
1587574800000|2020-04-22 17:00:00|50.22|50.09|50.22|50.09|50.22|50.09|50.22|50.09|1
1587575100000|2020-04-22 17:05:00|50.12|49.99|50.22|49.99|50.22|50.09|50.12|49.99|36
1587575400000|2020-04-22 17:10:00|50.12|50.09|50.12|49.99|50.12|50.09|50.12|49.99|3
1587575700000|2020-04-22 17:15:00|||||||||26
1587576000000|2020-04-22 17:20:00|50.02|49.89|50.12|49.99|50.12|49.99|50.02|49.89|180
1587576600000|2020-04-22 17:30:00|50.22|50.09|50.22|50.09|50.22|50.09|50.22|50.09|500
1587576900000|2020-04-22 17:35:00|50.12|49.99|50.12|49.99|50.12|49.99|50.12|49.99|6
1587577200000|2020-04-22 17:40:00|50.22||50.22||50.22||50.22||0
1587577500000|2020-04-22 17:45:00|50.12||50.12||50.12||50.12||0
1587577800000|2020-04-22 17:50:00|50.22||50.12||50.22||50.12||0
1587578100000|2020-04-22 17:55:00|50.22|50.09|50.22|49.99|50.22|50.09|50.12|49.99|21
1587578400000|2020-04-22 18:00:00|50.12||50.22||50.22||50.12||0
1587578700000|2020-04-22 18:05:00|50.12||50.12||50.22||50.12||0
1587579000000|2020-04-22 18:10:00|50.22||50.12||50.22||50.12||0
1587581100000|2020-04-22 18:45:00|50.22|50.09|50.22|50.09|50.22|50.09|50.22|50.09|25
1587581400000|2020-04-22 18:50:00|||||||||30
1587581700000|2020-04-22 18:55:00|||||||||3
1587582600000|2020-04-22 19:10:00|||||||||10
1587582900000|2020-04-22 19:15:00|50.32||50.22||50.32||50.22||1
1587583200000|2020-04-22 19:20:00|50.32||50.22||50.32||50.22||0
1587583500000|2020-04-22 19:25:00|50.32||50.22||50.32||50.22||0
1587583800000|2020-04-22 19:30:00|50.32|50.19|50.22|50.09|50.32|50.19|50.22|50.09|775
1587584700000|2020-04-22 19:45:00|50.32||50.22||50.32||50.22||328
1587585000000|2020-04-22 19:50:00|50.32|50.19|50.32|50.19|50.42|50.29|50.32|50.19|80
1587585300000|2020-04-22 19:55:00|50.22|50.09|50.22|49.99|50.32|50.19|50.22|49.99|727
1587621900000|2020-04-23 06:05:00|50.42|50.29|50.52|50.39|50.52|50.39|50.32|50.19|587
1587622200000|2020-04-23 06:10:00|50.62|50.49|50.62|50.49|50.72|50.59|50.62|50.49|602
1587622500000|2020-04-23 06:15:00||50.39||50.49||50.49||50.39|0
1587622800000|2020-04-23 06:20:00|50.72|50.59|50.72|50.59|50.72|50.59|50.72|50.59|278
1587623100000|2020-04-23 06:25:00|50.82|50.69|51.02|50.89|51.02|50.89|50.72|50.69|1140
1587623400000|2020-04-23 06:30:00|51.12|50.99|51.12|50.99|51.12|50.99|51.02|50.89|870
1587623700000|2020-04-23 06:35:00|51.22|51.09|51.12|50.99|51.22|51.09|51.12|50.89|623
1587624000000|2020-04-23 06:40:00|51.22|51.09|51.12|50.99|51.22|51.09|51.12|50.99|843
1587624300000|2020-04-23 06:45:00|||||||||281
1587624600000|2020-04-23 06:50:00|51.22||51.12||51.22||51.12||805
1587624900000|2020-04-23 06:55:00|||||||||949
1587625200000|2020-04-23 07:00:00|51.02|50.89|50.92|50.79|51.12|50.99|50.92|50.79|7978
1587625500000|2020-04-23 07:05:00|51.02|50.89|51.12|50.99|51.12|50.99|51.02|50.89|1731
1587625800000|2020-04-23 07:10:00|51.22|51.09|51.12|50.99|51.32|51.19|51.12|50.99|1323
1587626100000|2020-04-23 07:15:00|51.02|50.89|51.12|50.99|51.12|50.99|51.02|50.89|2321
1587626400000|2020-04-23 07:20:00|51.02|50.89|50.82|50.69|51.12|50.99|50.82|50.69|6819
1587626700000|2020-04-23 07:25:00|50.72|50.59|50.92|50.79|50.92|50.79|50.62|50.49|1724
1587627000000|2020-04-23 07:30:00|50.82|50.69|51.02|50.89|51.22|51.09|50.82|50.69|3804
1587627300000|2020-04-23 07:35:00|50.92|50.79|51.02|50.89|51.02|50.89|50.92|50.79|1100
1587627600000|2020-04-23 07:40:00|50.92|50.79|50.82|50.69|50.92|50.79|50.82|50.69|682
1587627900000|2020-04-23 07:45:00|50.72|50.59|50.82|50.69|50.82|50.69|50.72|50.59|1405
1587628200000|2020-04-23 07:50:00|50.72|50.59|50.72|50.59|50.72|50.59|50.62|50.49|1942
1587628500000|2020-04-23 07:55:00|50.62|50.49|50.62|50.49|50.62|50.49|50.62|50.49|903
1587628800000|2020-04-23 08:00:00|50.72|50.59|50.72|50.59|50.72|50.59|50.72|50.59|1643
1587629100000|2020-04-23 08:05:00|50.62|50.49|50.72|50.59|50.72|50.59|50.52|50.39|3289
1587629400000|2020-04-23 08:10:00|50.82|50.69|50.72|50.59|50.82|50.69|50.72|50.59|907
1587629700000|2020-04-23 08:15:00|50.82|50.69|50.82|50.69|50.82|50.69|50.72|50.59|176
1587630000000|2020-04-23 08:20:00|50.92|50.79|51.02|50.89|51.02|50.89|50.92|50.79|2603
1587630300000|2020-04-23 08:25:00|50.92|50.79|51.12|50.99|51.12|50.99|50.92|50.79|575
1587630600000|2020-04-23 08:30:00|51.02|50.89|51.02|50.89|51.22|51.09|51.02|50.89|1628
1587630900000|2020-04-23 08:35:00|51.12|50.99|51.22|51.09|51.22|51.09|51.02|50.89|3049
1587631200000|2020-04-23 08:40:00|51.32|51.19|51.32|51.19|51.32|51.19|51.22|51.09|6535
1587631500000|2020-04-23 08:45:00|51.22|51.09|51.12|50.99|51.22|51.09|51.12|50.99|285
1587631800000|2020-04-23 08:50:00|51.22|51.09|51.32|51.19|51.32|51.19|51.12|50.99|4691
1587632100000|2020-04-23 08:55:00|51.22|51.09|51.22|51.09|51.22|51.09|51.22|51.09|1467
1587632400000|2020-04-23 09:00:00|51.12|50.99|51.32|51.19|51.32|51.19|51.12|50.99|2685
1587632700000|2020-04-23 09:05:00|51.22|51.09|51.32|51.19|51.32|51.19|51.22|51.09|2459
1587633000000|2020-04-23 09:10:00|51.22|51.09|51.32|51.19|51.32|51.19|51.22|51.09|887
1587633300000|2020-04-23 09:15:00|||||||||181
1587633600000|2020-04-23 09:20:00|51.42|51.29|51.32|51.19|51.42|51.29|51.32|51.19|1931
1587633900000|2020-04-23 09:25:00|51.42|51.29|51.52|51.39|51.52|51.39|51.42|51.29|606
1587634200000|2020-04-23 09:30:00|||||||||3749
1587634500000|2020-04-23 09:35:00|||||||||5
1587634800000|2020-04-23 09:40:00|||||||||184
1587635100000|2020-04-23 09:45:00|51.42|51.29|51.42|51.29|51.52|51.39|51.42|51.29|685
1587635400000|2020-04-23 09:50:00|51.52|51.39|51.62|51.49|51.62|51.49|51.52|51.39|1221
1587635700000|2020-04-23 09:55:00|51.72|51.59|51.72|51.59|51.72|51.59|51.72|51.59|982
1587636000000|2020-04-23 10:00:00|51.62|51.49|51.72|51.59|51.72|51.59|51.62|51.49|3703
1587636300000|2020-04-23 10:05:00|51.82|51.69|51.72|51.59|51.82|51.69|51.72|51.59|3506
1587636600000|2020-04-23 10:10:00|51.62|51.49|51.62|51.49|51.72|51.59|51.62|51.49|404
1587636900000|2020-04-23 10:15:00|51.72|51.59|51.72|51.59|51.72|51.59|51.72|51.59|2719
1587637200000|2020-04-23 10:20:00|||||||||1018
1587637500000|2020-04-23 10:25:00|51.82|51.69|51.82|51.69|51.82|51.69|51.82|51.69|1040
1587637800000|2020-04-23 10:30:00|51.72|51.59|51.62|51.49|51.72|51.59|51.62|51.49|5007
1587638100000|2020-04-23 10:35:00|51.72|51.59|51.62|51.49|51.72|51.59|51.62|51.49|1977
1587638400000|2020-04-23 10:40:00|||||||||1227
1587638700000|2020-04-23 10:45:00|||||||||476
1587639000000|2020-04-23 10:50:00|||||||||1304
1587639300000|2020-04-23 10:55:00|51.52|51.39|51.52|51.39|51.52|51.39|51.52|51.39|1164
1587639600000|2020-04-23 11:00:00|51.62|51.49|51.52|51.39|51.62|51.49|51.52|51.39|7694
1587639900000|2020-04-23 11:05:00|51.62|51.49|51.72|51.59|51.72|51.59|51.62|51.49|931
1587640200000|2020-04-23 11:10:00|51.82|51.69|51.72|51.59|51.82|51.69|51.72|51.59|1066
1587640500000|2020-04-23 11:15:00|||||||||194
1587640800000|2020-04-23 11:20:00|51.82|51.69|51.82|51.69|51.82|51.69|51.82|51.69|456
1587641100000|2020-04-23 11:25:00|51.92|51.79|51.92|51.79|51.92|51.79|51.82|51.69|6238
1587641400000|2020-04-23 11:30:00|52.02|51.89|51.92|51.79|52.02|51.89|51.92|51.79|3748
1587641700000|2020-04-23 11:35:00|52.02|51.89|52.12|51.99|52.12|51.99|52.02|51.89|4434
1587642000000|2020-04-23 11:40:00|52.02|51.89|52.02|51.89|52.12|51.99|52.02|51.89|2629
1587642300000|2020-04-23 11:45:00|51.92|51.79|51.82|51.69|51.92|51.79|51.82|51.69|102
1587642600000|2020-04-23 11:50:00|51.72|51.59|51.72|51.59|51.72|51.59|51.72|51.59|663
1587642900000|2020-04-23 11:55:00|||||||||38
1587643200000|2020-04-23 12:00:00|51.62|51.49|51.52|51.39|51.62|51.49|51.52|51.39|1300
1587643500000|2020-04-23 12:05:00|51.42|51.29|51.52|51.39|51.52|51.39|51.42|51.29|2078
1587643800000|2020-04-23 12:10:00|||||||||43
1587644100000|2020-04-23 12:15:00|51.62|51.49|51.42|51.29|51.62|51.49|51.42|51.29|548
1587644400000|2020-04-23 12:20:00|51.52|51.39|51.52|51.39|51.52|51.39|51.52|51.39|252
1587644700000|2020-04-23 12:25:00|51.42|51.29|51.42|51.29|51.42|51.29|51.42|51.29|631
1587645000000|2020-04-23 12:30:00|51.52|51.39|51.62|51.49|51.62|51.49|51.52|51.39|400
1587645300000|2020-04-23 12:35:00|||||||||3117
1587645600000|2020-04-23 12:40:00|51.52|51.39|51.42|51.29|51.52|51.39|51.42|51.29|7783
1587645900000|2020-04-23 12:45:00|51.52|51.39|51.52|51.39|51.52|51.39|51.52|51.39|835
1587646200000|2020-04-23 12:50:00|51.62|51.49|51.72|51.59|51.72|51.59|51.62|51.49|415
1587646500000|2020-04-23 12:55:00|||||||||43
1587646800000|2020-04-23 13:00:00|51.62|51.49|51.62|51.49|51.72|51.59|51.62|51.49|1544
1587647100000|2020-04-23 13:05:00|51.72|51.59|51.62|51.49|51.72|51.59|51.62|51.49|576
1587647400000|2020-04-23 13:10:00|||||||||141
1587647700000|2020-04-23 13:15:00|51.52|51.39|51.42|51.29|51.52|51.39|51.42|51.29|1849
1587648000000|2020-04-23 13:20:00|51.52|51.39|51.52|51.39|51.52|51.39|51.52|51.39|1419
1587648300000|2020-04-23 13:25:00|51.42|51.29|51.52|51.39|51.52|51.39|51.42|51.29|6332
1587648600000|2020-04-23 13:30:00|51.42|51.29|51.72|51.59|51.72|51.59|51.42|51.29|2637
1587648900000|2020-04-23 13:35:00|||||||||33
1587649200000|2020-04-23 13:40:00|51.82|51.69|51.82|51.69|51.82|51.69|51.72|51.59|2696
1587649500000|2020-04-23 13:45:00|51.72|51.59|51.62|51.49|51.72|51.59|51.62|51.49|2333
1587649800000|2020-04-23 13:50:00|51.72|51.59|51.72|51.59|51.72|51.59|51.62|51.49|4002
1587650100000|2020-04-23 13:55:00|51.62|51.49|51.72|51.59|51.72|51.59|51.52|51.39|4237
1587650400000|2020-04-23 14:00:00|51.62|51.49|51.62|51.49|51.72|51.59|51.52|51.39|844
1587650700000|2020-04-23 14:05:00|51.72|51.59|51.92|51.79|51.92|51.79|51.72|51.59|3924
1587651000000|2020-04-23 14:10:00|51.82|51.69|52.02|51.89|52.12|51.99|51.82|51.69|5577
1587651300000|2020-04-23 14:15:00|52.12|51.99|52.42|52.29|52.42|52.29|52.02|51.89|8099
1587651600000|2020-04-23 14:20:00|52.52|52.39|52.62|52.49|52.62|52.49|52.42|52.29|3094
1587651900000|2020-04-23 14:25:00|52.72|52.59|52.62|52.49|52.72|52.59|52.52|52.39|4971
1587652200000|2020-04-23 14:30:00|52.72|52.59|52.82|52.69|52.82|52.69|52.62|52.49|3804
1587652500000|2020-04-23 14:35:00|52.92|52.79|52.92|52.79|52.92|52.79|52.82|52.69|3636
1587652800000|2020-04-23 14:40:00|53.02|52.89|53.22|53.09|53.22|53.09|52.92|52.79|9488
1587653100000|2020-04-23 14:45:00|53.12|52.99|52.92|52.79|53.12|52.99|52.82|52.69|3010
1587653400000|2020-04-23 14:50:00|52.82|52.69|52.62|52.49|52.82|52.69|52.62|52.49|7365
1587653700000|2020-04-23 14:55:00|52.72|52.59|52.72|52.59|52.72|52.59|52.62|52.49|2088
1587654000000|2020-04-23 15:00:00|52.62|52.49|52.52|52.39|52.62|52.49|52.52|52.29|4000
1587654300000|2020-04-23 15:05:00|||||||||366
1587654600000|2020-04-23 15:10:00|52.42|52.29|52.42|52.29|52.52|52.39|52.32|52.19|5327
1587654900000|2020-04-23 15:15:00|52.52|52.39|52.52|52.39|52.62|52.49|52.42|52.29|5020
1587655200000|2020-04-23 15:20:00|52.62|52.49|52.42|52.29|52.62|52.49|52.42|52.29|3749
1587655500000|2020-04-23 15:25:00|52.52|52.39|52.52|52.39|52.72|52.59|52.52|52.39|6623
1587655800000|2020-04-23 15:30:00|52.42|52.29|52.42|52.29|52.42|52.29|52.32|52.19|5096
1587656100000|2020-04-23 15:35:00|52.32|52.19|52.22|52.09|52.42|52.29|52.02|51.89|9046
1587656400000|2020-04-23 15:40:00|52.12|51.99|52.32|52.19|52.42|52.29|52.12|51.99|11162
1587656700000|2020-04-23 15:45:00|52.42|52.29|52.32|52.19|52.42|52.29|52.32|52.19|1882
1587657000000|2020-04-23 15:50:00|52.42|52.29|52.32|52.19|52.52|52.39|52.32|52.19|987
1587657300000|2020-04-23 15:55:00|||||||||570
1587657600000|2020-04-23 16:00:00|52.42|52.29|52.42|52.29|52.42|52.29|52.42|52.29|223
1587657900000|2020-04-23 16:05:00|52.52|52.39|52.52|52.39|52.52|52.39|52.52|52.39|11686
1587658200000|2020-04-23 16:10:00|52.62|52.49|52.52|52.39|52.62|52.49|52.52|52.39|2459
1587658800000|2020-04-23 16:20:00|52.62|52.49|52.62|52.49|52.62|52.49|52.62|52.49|439
1587659100000|2020-04-23 16:25:00|52.52|52.39|52.52|52.39|52.52|52.39|52.52|52.39|89
1587659700000|2020-04-23 16:35:00|||||||||6
1587660000000|2020-04-23 16:40:00|52.42|52.29|52.22|52.09|52.42|52.29|52.22|52.09|1677
1587660300000|2020-04-23 16:45:00|52.32|52.19|52.12|51.99|52.32|52.19|51.82|51.69|2655
1587660600000|2020-04-23 16:50:00|52.02|51.89|51.92|51.79|52.12|51.89|51.82|51.69|827
1587660900000|2020-04-23 16:55:00|52.02|51.89|52.02|51.89|52.12|51.89|51.92|51.79|62
1587661200000|2020-04-23 17:00:00|52.12|51.99|52.12|51.99|52.12|51.99|52.02|51.89|0
1587661500000|2020-04-23 17:05:00|52.02|51.89|52.02|51.89|52.12|51.99|51.92|51.79|405
1587661800000|2020-04-23 17:10:00|52.12|51.99|52.22|52.09|52.32|52.19|52.12|51.99|4004
1587662100000|2020-04-23 17:15:00|52.12|51.99|52.12|51.99|52.12|51.99|52.12|51.99|0
1587662400000|2020-04-23 17:20:00|52.02|51.89|51.72|51.49|52.12|51.89|51.72|51.49|2851
1587662700000|2020-04-23 17:25:00|51.62|51.59|51.62|51.49|51.72|51.59|51.52|51.29|4111
1587663000000|2020-04-23 17:30:00|51.72|51.59|51.72|51.59|51.72|51.59|51.62|51.59|110
1587663300000|2020-04-23 17:35:00|51.62|51.49|51.62|51.49|51.62|51.49|51.62|51.49|164
1587663600000|2020-04-23 17:40:00|51.52|51.39|51.42|51.29|51.52|51.39|51.42|51.29|1821
1587663900000|2020-04-23 17:45:00|51.52|51.39|51.42|51.29|51.52|51.39|51.42|51.29|1122
1587664200000|2020-04-23 17:50:00|51.32|51.19|51.32|51.19|51.32|51.19|51.32|51.19|695
1587664500000|2020-04-23 17:55:00|51.22|51.09|51.32|51.19|51.32|51.19|51.22|51.09|1629
1587664800000|2020-04-23 18:00:00|||||||||830
1587665100000|2020-04-23 18:05:00|51.42|51.29|51.22|51.09|51.42|51.29|51.22|51.09|3445
1587665400000|2020-04-23 18:10:00|51.32||51.22||51.32||51.22||130
1587665700000|2020-04-23 18:15:00|51.32|51.19|51.32|51.19|51.32|51.19|51.22|51.09|732
1587666000000|2020-04-23 18:20:00|51.42|51.29|51.42|51.19|51.42|51.29|51.42|51.19|256
1587666300000|2020-04-23 18:25:00|51.32|51.29|51.32|51.19|51.42|51.29|51.32|51.19|478
1587666600000|2020-04-23 18:30:00|51.42|51.29|51.42|51.29|51.42|51.29|51.42|51.29|115
1587667200000|2020-04-23 18:40:00|||||||||4
1587667500000|2020-04-23 18:45:00||51.19||51.19||51.19||51.19|53
1587667800000|2020-04-23 18:50:00|51.52|51.29|51.42|51.29|51.52|51.29|51.42|51.19|185
1587668100000|2020-04-23 18:55:00|51.52|51.39|51.52|51.39|51.52|51.39|51.52|51.29|61
1587668400000|2020-04-23 19:00:00|||||||||366
1587668700000|2020-04-23 19:05:00||51.29||51.29||51.29||51.29|460
1587669000000|2020-04-23 19:10:00|51.42|51.19|51.32|51.19|51.52|51.19|51.32|51.19|55
1587669300000|2020-04-23 19:15:00|||||||||3
1587669600000|2020-04-23 19:20:00|||||||||4
1587669900000|2020-04-23 19:25:00|51.42|51.29|51.42|51.29|51.42|51.29|51.32|51.29|85
1587670200000|2020-04-23 19:30:00|51.32|51.19|51.42|51.29|51.52|51.29|51.32|51.19|37
1587670500000|2020-04-23 19:35:00|51.52||51.42||51.52||51.42||75
1587670800000|2020-04-23 19:40:00||51.19||51.19||51.19||51.19|20
1587671100000|2020-04-23 19:45:00|51.32|51.29|51.42|51.19|51.52|51.39|51.32|51.19|760
1587671400000|2020-04-23 19:50:00|51.32|51.29|51.32|51.09|51.42|51.29|51.22|51.09|297
1587671700000|2020-04-23 19:55:00|51.22|51.19|51.42|51.19|51.42|51.29|51.22|51.09|776
1587708300000|2020-04-24 06:05:00|50.52|50.39|50.42|50.29|50.52|50.39|50.32|50.19|1249
1587708600000|2020-04-24 06:10:00|50.32|50.19|50.62|50.49|50.62|50.49|50.32|50.19|287
1587708900000|2020-04-24 06:15:00|50.72|50.59|50.72|50.59|50.82|50.69|50.62|50.49|1236
1587709200000|2020-04-24 06:20:00|50.82|50.69|50.82|50.69|50.92|50.69|50.72|50.59|902
1587709500000|2020-04-24 06:25:00|50.72|50.59|50.72|50.59|50.72|50.59|50.72|50.59|615
1587709800000|2020-04-24 06:30:00|50.62|50.49|50.62|50.49|50.72|50.59|50.62|50.49|440
1587710100000|2020-04-24 06:35:00|50.72|50.39|50.62|50.49|50.72|50.59|50.62|50.39|1342
1587710400000|2020-04-24 06:40:00|||||||||149
1587710700000|2020-04-24 06:45:00|50.52|50.39|50.62|50.49|50.62|50.49|50.52|50.39|2682
1587711000000|2020-04-24 06:50:00|50.72|50.59|50.72|50.59|50.72|50.59|50.62|50.49|3225
1587711300000|2020-04-24 06:55:00|50.82|50.69|50.82|50.69|50.82|50.69|50.82|50.69|924
1587711600000|2020-04-24 07:00:00|50.72|50.59|50.82|50.69|50.92|50.79|50.62|50.49|6777
1587711900000|2020-04-24 07:05:00|50.92|50.79|50.72|50.59|51.22|51.09|50.62|50.49|6294
1587712200000|2020-04-24 07:10:00|50.82|50.69|50.82|50.69|51.02|50.79|50.62|50.49|1147
1587712500000|2020-04-24 07:15:00|50.92|50.79|50.82|50.69|51.02|50.89|50.82|50.69|4756
1587712800000|2020-04-24 07:20:00|50.92|50.79|50.92|50.79|51.02|50.89|50.82|50.69|3035
1587713100000|2020-04-24 07:25:00|50.82|50.69|50.82|50.69|50.92|50.79|50.62|50.49|3236
1587713400000|2020-04-24 07:30:00|50.72|50.59|50.72|50.59|50.82|50.69|50.72|50.59|702
1587713700000|2020-04-24 07:35:00|50.62|50.49|50.62|50.49|50.72|50.59|50.62|50.49|2262
1587714000000|2020-04-24 07:40:00|50.72|50.59|50.82|50.69|50.82|50.69|50.72|50.59|922
1587714300000|2020-04-24 07:45:00|50.92|50.79|50.72|50.59|50.92|50.79|50.72|50.59|740
1587714600000|2020-04-24 07:50:00|50.62|50.49|50.62|50.49|50.72|50.59|50.52|50.39|1305
1587714900000|2020-04-24 07:55:00|50.72|50.59|50.62|50.49|50.72|50.59|50.62|50.49|167
1587715200000|2020-04-24 08:00:00|50.52|50.39|50.42|50.29|50.52|50.39|50.42|50.29|3362
1587715500000|2020-04-24 08:05:00|50.52|50.39|50.52|50.39|50.52|50.39|50.42|50.29|1502
1587715800000|2020-04-24 08:10:00|50.62|50.49|50.42|50.29|50.62|50.49|50.42|50.29|443
1587716100000|2020-04-24 08:15:00|50.52|50.39|50.32|50.19|50.52|50.39|50.32|50.19|1958
1587716400000|2020-04-24 08:20:00|50.42|50.29|50.32|50.19|50.42|50.29|50.32|50.19|1490
1587716700000|2020-04-24 08:25:00|50.42|50.29|50.42|50.29|50.52|50.39|50.42|50.29|829
1587717000000|2020-04-24 08:30:00|50.52||50.42||50.52||50.42||44
1587717300000|2020-04-24 08:35:00|50.32|50.19|50.42|50.29|50.42|50.29|50.32|50.19|434
1587717600000|2020-04-24 08:40:00|50.52|50.39|50.42|50.29|50.52|50.39|50.42|50.29|608
1587717900000|2020-04-24 08:45:00|50.52|50.39|50.52|50.39|50.52|50.39|50.42|50.29|216
1587718200000|2020-04-24 08:50:00|50.42|50.29|50.52|50.39|50.52|50.39|50.42|50.29|1822
1587718500000|2020-04-24 08:55:00|50.62|50.49|50.62|50.49|50.62|50.49|50.62|50.49|1808
1587718800000|2020-04-24 09:00:00|50.72|50.59|50.82|50.69|50.82|50.69|50.72|50.59|3282
1587719100000|2020-04-24 09:05:00|50.92|50.79|51.12|50.99|51.12|50.99|50.92|50.79|2303
1587719400000|2020-04-24 09:10:00|51.22|51.09|51.12|50.99|51.22|51.09|51.12|50.99|825
1587719700000|2020-04-24 09:15:00|51.22|51.09|51.22|51.09|51.22|51.09|51.22|51.09|3487
1587720000000|2020-04-24 09:20:00|51.12|50.99|51.12|50.99|51.12|50.99|51.12|50.99|1611
1587720300000|2020-04-24 09:25:00|51.22|51.09|51.22|51.09|51.32|51.19|51.22|51.09|1426
1587720600000|2020-04-24 09:30:00|51.12|50.99|51.12|50.99|51.22|51.09|51.12|50.99|4028
1587720900000|2020-04-24 09:35:00|51.02|50.89|51.02|50.89|51.12|50.99|51.02|50.89|650
1587721200000|2020-04-24 09:40:00|||||||||501
1587721500000|2020-04-24 09:45:00|51.12|50.99|51.12|50.99|51.12|50.99|51.02|50.89|3426
1587721800000|2020-04-24 09:50:00|51.22|51.09|51.12|50.99|51.32|51.09|51.12|50.99|1148
1587722100000|2020-04-24 09:55:00|51.22|51.09|51.22|51.09|51.32|51.19|51.22|51.09|2882
1587722400000|2020-04-24 10:00:00|51.12|50.99|51.02|50.89|51.12|50.99|51.02|50.89|1120
1587722700000|2020-04-24 10:05:00|51.12|50.99|51.12|50.99|51.12|50.99|51.02|50.89|137
1587723000000|2020-04-24 10:10:00|51.02|50.89|51.12|50.99|51.12|50.99|51.02|50.89|818
1587723300000|2020-04-24 10:15:00|51.22|51.09|51.32|51.19|51.32|51.19|51.22|51.09|972
1587723600000|2020-04-24 10:20:00|51.22|51.09|51.12|50.99|51.22|51.09|51.12|50.99|1375
1587723900000|2020-04-24 10:25:00|51.02|50.89|51.02|50.89|51.12|50.99|51.02|50.89|1126
1587724200000|2020-04-24 10:30:00|51.12|50.99|51.02|50.89|51.12|50.99|51.02|50.89|454
1587724500000|2020-04-24 10:35:00|51.12|50.99|51.12|50.99|51.12|50.99|51.12|50.99|266
1587724800000|2020-04-24 10:40:00|||||||||4
1587725100000|2020-04-24 10:45:00|51.22|51.09|51.22|51.09|51.22|51.09|51.12|50.99|517
1587725400000|2020-04-24 10:50:00|51.12|50.99|51.22|51.09|51.22|51.09|51.12|50.99|285
1587725700000|2020-04-24 10:55:00|51.32|51.19|51.42|51.29|51.42|51.29|51.32|51.19|1114
1587726000000|2020-04-24 11:00:00|51.52|51.39|51.42|51.29|51.52|51.39|51.32|51.19|3424
1587726300000|2020-04-24 11:05:00|51.52|51.39|51.42|51.19|51.52|51.39|51.32|51.19|581
1587726600000|2020-04-24 11:10:00|51.32|51.29|51.42|51.29|51.42|51.29|51.32|51.19|381
1587726900000|2020-04-24 11:15:00|51.32|51.19|51.32|51.19|51.32|51.19|51.32|51.19|534
1587727200000|2020-04-24 11:20:00|||||||||98
1587727500000|2020-04-24 11:25:00|51.42|51.29|51.42|51.29|51.42|51.29|51.42|51.29|128
1587727800000|2020-04-24 11:30:00|51.32|51.19|51.22|51.09|51.32|51.19|51.22|51.09|466
1587728100000|2020-04-24 11:35:00|||||||||80
1587728400000|2020-04-24 11:40:00|51.12|50.99|51.22|51.09|51.22|51.09|51.12|50.99|1409
1587728700000|2020-04-24 11:45:00|51.12|50.99|51.02|50.89|51.12|50.99|51.02|50.89|1245
1587729000000|2020-04-24 11:50:00|||||||||9
1587729300000|2020-04-24 11:55:00|||||||||149
1587729600000|2020-04-24 12:00:00|51.12|50.99|51.02|50.89|51.12|50.99|51.02|50.89|1444
1587729900000|2020-04-24 12:05:00|50.92|50.79|51.02|50.89|51.02|50.89|50.92|50.79|1186
1587730200000|2020-04-24 12:10:00|||||||||138
1587730500000|2020-04-24 12:15:00|51.12|50.99|51.12|50.99|51.12|50.99|51.12|50.99|1796
1587730800000|2020-04-24 12:20:00|51.22|51.09|51.22|51.09|51.22|51.09|51.22|51.09|1073
1587731100000|2020-04-24 12:25:00|51.32|51.19|51.32|51.19|51.32|51.19|51.22|51.09|1650
1587731400000|2020-04-24 12:30:00|51.22|51.09|51.32|51.19|51.32|51.19|51.22|51.09|1161
1587731700000|2020-04-24 12:35:00|51.42|51.29|51.52|51.39|51.52|51.39|51.42|51.29|1339
1587732000000|2020-04-24 12:40:00|51.62|51.49|51.72|51.59|51.72|51.59|51.52|51.39|4397
1587732300000|2020-04-24 12:45:00|51.62|51.49|51.82|51.69|51.82|51.69|51.62|51.49|3566
1587732600000|2020-04-24 12:50:00|51.72|51.59|51.62|51.49|51.72|51.59|51.62|51.49|1804
1587732900000|2020-04-24 12:55:00|51.72|51.59|51.52|51.39|51.72|51.59|51.52|51.39|2616
1587733200000|2020-04-24 13:00:00|51.62|51.49|51.52|51.39|51.62|51.49|51.52|51.39|2604
1587733500000|2020-04-24 13:05:00|51.42|51.29|51.42|51.29|51.42|51.29|51.32|51.19|4649
1587733800000|2020-04-24 13:10:00|51.32|51.19|51.32|51.19|51.32|51.19|51.32|51.19|282
1587734100000|2020-04-24 13:15:00|51.22|51.09|51.22|51.09|51.22|51.09|51.22|51.09|2904
1587734400000|2020-04-24 13:20:00|51.32|51.19|51.22|51.09|51.32|51.19|51.22|51.09|172
1587734700000|2020-04-24 13:25:00|51.12|50.99|51.32|51.19|51.32|51.19|51.12|50.99|1367
1587735000000|2020-04-24 13:30:00|51.22|51.09|51.22|51.09|51.22|51.09|51.12|50.99|1914
1587735300000|2020-04-24 13:35:00|51.32|51.19|51.22|51.09|51.32|51.19|51.22|51.09|1078
1587735600000|2020-04-24 13:40:00|51.12|50.99|51.02|50.89|51.12|50.99|51.02|50.89|232
1587735900000|2020-04-24 13:45:00|50.92|50.79|50.82|50.69|50.92|50.79|50.82|50.69|3099
1587736200000|2020-04-24 13:50:00|50.92|50.79|50.82|50.69|50.92|50.79|50.82|50.69|2042
1587736500000|2020-04-24 13:55:00|50.72|50.59|50.72|50.59|50.82|50.69|50.72|50.59|1971
1587736800000|2020-04-24 14:00:00|50.82|50.69|50.72|50.59|50.92|50.79|50.72|50.59|979
1587737100000|2020-04-24 14:05:00|50.82|50.69|50.72|50.59|50.92|50.79|50.72|50.59|676
1587737400000|2020-04-24 14:10:00|50.62|50.49|50.62|50.49|50.72|50.59|50.62|50.49|1693
1587737700000|2020-04-24 14:15:00|50.52|50.39|50.62|50.49|50.72|50.59|50.52|50.39|3501
1587738000000|2020-04-24 14:20:00|50.72|50.59|50.62|50.49|50.72|50.59|50.52|50.39|2176
1587738300000|2020-04-24 14:25:00|50.52|50.39|50.42|50.29|50.52|50.39|50.42|50.29|1253
1587738600000|2020-04-24 14:30:00|50.52|50.39|50.62|50.49|50.62|50.49|50.52|50.39|4345
1587738900000|2020-04-24 14:35:00|50.72|50.59|50.72|50.59|50.72|50.59|50.72|50.59|2602
1587739200000|2020-04-24 14:40:00|50.82|50.69|50.82|50.69|50.82|50.69|50.62|50.49|2400
1587739500000|2020-04-24 14:45:00|50.72|50.59|50.62|50.49|50.72|50.59|50.62|50.49|2063
1587739800000|2020-04-24 14:50:00|50.72|50.59|50.62|50.49|50.72|50.59|50.62|50.49|1662
1587740100000|2020-04-24 14:55:00|50.72|50.59|50.52|50.39|50.72|50.59|50.52|50.39|2444
1587740400000|2020-04-24 15:00:00|50.42|50.29|50.52|50.39|50.52|50.39|50.42|50.29|2292
1587740700000|2020-04-24 15:05:00|50.42|50.29|50.52|50.39|50.52|50.39|50.42|50.29|1110
1587741000000|2020-04-24 15:10:00|50.42|50.29|50.42|50.29|50.42|50.29|50.32|50.19|2932
1587741300000|2020-04-24 15:15:00|50.52|50.39|50.52|50.39|50.52|50.39|50.42|50.29|809
1587741600000|2020-04-24 15:20:00|50.42|50.29|50.52|50.39|50.52|50.39|50.42|50.29|2222
1587741900000|2020-04-24 15:25:00|50.42|50.29|50.42|50.29|50.52|50.39|50.42|50.29|6032
1587742200000|2020-04-24 15:30:00|50.32|50.19|50.42|50.29|50.52|50.39|50.32|50.19|17613
1587742500000|2020-04-24 15:35:00|50.52|50.39|50.62|50.49|50.62|50.49|50.52|50.39|2217
1587742800000|2020-04-24 15:40:00|50.52|50.39|50.52|50.39|50.62|50.49|50.52|50.39|4466
1587743100000|2020-04-24 15:45:00|||||||||95
1587743400000|2020-04-24 15:50:00|50.62|50.49|50.62|50.49|50.62|50.49|50.62|50.49|3035
1587743700000|2020-04-24 15:55:00|50.52|50.39|50.52|50.39|50.62|50.39|50.52|50.39|1406
1587744000000|2020-04-24 16:00:00|50.62|50.49|50.62|50.49|50.62|50.49|50.62|50.49|183
1587744300000|2020-04-24 16:05:00|50.52|50.39|50.62|50.49|50.62|50.49|50.52|50.39|971
1587744600000|2020-04-24 16:10:00|50.52|50.39|50.52|50.39|50.62|50.49|50.52|50.39|585
1587744900000|2020-04-24 16:15:00|50.62|50.49|50.52|50.39|50.62|50.49|50.52|50.39|205
1587745200000|2020-04-24 16:20:00|||||||||314
1587745500000|2020-04-24 16:25:00|||||||||39
1587745800000|2020-04-24 16:30:00|||||||||18
1587746100000|2020-04-24 16:35:00|||||||||4
1587746400000|2020-04-24 16:40:00|50.62|50.49|50.62|50.49|50.62|50.49|50.62|50.49|30
1587746700000|2020-04-24 16:45:00|||||||||38
1587747300000|2020-04-24 16:55:00|||||||||203
1587747600000|2020-04-24 17:00:00|||||||||111
1587747900000|2020-04-24 17:05:00|||||||||60
1587748500000|2020-04-24 17:15:00|50.52|50.39|50.62|50.49|50.62|50.49|50.52|50.39|19
1587748800000|2020-04-24 17:20:00||50.39||50.49||50.49||50.39|11
1587750000000|2020-04-24 17:40:00|50.72|50.59|50.72|50.59|50.72|50.59|50.72|50.59|1168
1587750300000|2020-04-24 17:45:00|50.82|50.69|50.72|50.59|50.82|50.69|50.72|50.59|1203
1587750900000|2020-04-24 17:55:00|||||||||30
1587751200000|2020-04-24 18:00:00|50.82|50.69|50.82|50.69|50.82|50.69|50.72|50.59|43
1587751500000|2020-04-24 18:05:00|50.92|50.79|50.92|50.79|50.92|50.79|50.82|50.69|607
1587751800000|2020-04-24 18:10:00|50.82|50.69|50.92|50.69|50.92|50.79|50.82|50.69|0
1587752100000|2020-04-24 18:15:00|50.82|50.79|50.92|50.79|50.92|50.79|50.82|50.69|1544
1587752400000|2020-04-24 18:20:00|50.82|50.69|50.82|50.69|50.82|50.69|50.82|50.69|28
1587753000000|2020-04-24 18:30:00|||||||||27
1587753600000|2020-04-24 18:40:00|50.92|50.79|50.92|50.79|50.92|50.79|50.92|50.79|48
1587755100000|2020-04-24 19:05:00|51.02|50.89|51.02|50.89|51.02|50.89|51.02|50.89|588
1587755400000|2020-04-24 19:10:00|50.92|50.79|50.92|50.79|50.92|50.79|50.92|50.79|209
1587755700000|2020-04-24 19:15:00|51.02||50.92||51.02||50.92||61
1587756000000|2020-04-24 19:20:00|51.02|50.89|51.02|50.89|51.02|50.89|51.02|50.89|65
1587756300000|2020-04-24 19:25:00|||||||||12
1587756600000|2020-04-24 19:30:00|||||||||3
1587757200000|2020-04-24 19:40:00|51.12|50.99|51.12|50.99|51.12|50.99|51.12|50.99|411
1587757500000|2020-04-24 19:45:00|51.02|50.89|51.12|50.99|51.12|50.99|51.02|50.89|307
1587757800000|2020-04-24 19:50:00|51.02|50.89|51.12|50.89|51.12|50.99|51.02|50.89|118
1587758100000|2020-04-24 19:55:00|51.02|50.79|51.02|50.79|51.02|50.89|50.82|50.69|477
1587967500000|2020-04-27 06:05:00|51.92|51.79|52.02|51.89|52.02|51.89|51.92|51.79|963
1587967800000|2020-04-27 06:10:00|51.92|51.79|52.12|51.99|52.12|51.99|51.92|51.79|1181
1587968100000|2020-04-27 06:15:00|52.22|52.09|52.52|52.39|52.52|52.39|52.12|52.09|2195
1587968400000|2020-04-27 06:20:00||52.29||52.39||52.39||52.29|161
1587968700000|2020-04-27 06:25:00|52.62|52.49|52.52|52.39|52.72|52.49|52.52|52.39|2160
1587969000000|2020-04-27 06:30:00|52.62|52.49|52.62|52.49|52.62|52.49|52.52|52.39|175
1587969300000|2020-04-27 06:35:00|52.52|52.39|52.62|52.49|52.62|52.49|52.52|52.39|798
1587969600000|2020-04-27 06:40:00|52.52|52.39|52.52|52.39|52.62|52.49|52.52|52.29|1559
1587969900000|2020-04-27 06:45:00|52.42|52.29|52.42|52.29|52.52|52.39|52.42|52.29|873
1587970200000|2020-04-27 06:50:00|52.32|52.19|52.42|52.29|52.42|52.29|52.32|52.19|553
1587970500000|2020-04-27 06:55:00|52.52|52.39|52.72|52.49|52.72|52.49|52.52|52.39|2475
1587970800000|2020-04-27 07:00:00|52.62|52.59|52.32|52.19|52.72|52.59|52.22|52.09|8255
1587971100000|2020-04-27 07:05:00|52.42|52.09|52.52|52.39|52.52|52.39|52.32|52.09|4297
1587971400000|2020-04-27 07:10:00|52.62|52.49|52.52|52.39|52.62|52.49|52.42|52.29|4205
1587971700000|2020-04-27 07:15:00|52.42|52.29|52.22|52.09|52.62|52.49|52.22|52.09|2121
1587972000000|2020-04-27 07:20:00|52.32|52.19|52.42|52.29|52.42|52.29|52.22|52.09|1840
1587972300000|2020-04-27 07:25:00|52.52|52.39|52.22|52.09|52.52|52.39|52.22|52.09|1484
1587972600000|2020-04-27 07:30:00|52.32|52.19|52.42|52.29|52.52|52.39|52.22|52.09|2094
1587972900000|2020-04-27 07:35:00|52.32|52.19|52.42|52.29|52.42|52.29|52.32|52.19|1252
1587973200000|2020-04-27 07:40:00|52.52|52.39|52.62|52.49|52.62|52.49|52.52|52.39|5305
1587973500000|2020-04-27 07:45:00|52.52|52.39|52.62|52.49|52.62|52.49|52.52|52.39|3344
1587973800000|2020-04-27 07:50:00|52.52|52.39|52.52|52.39|52.62|52.49|52.52|52.39|1759
1587974100000|2020-04-27 07:55:00|52.62|52.49|52.62|52.49|52.62|52.49|52.52|52.39|2552
1587974400000|2020-04-27 08:00:00|52.52|52.39|52.52|52.39|52.62|52.49|52.42|52.29|1210
1587974700000|2020-04-27 08:05:00|52.62|52.49|52.32|52.19|52.62|52.49|52.32|52.19|1501
1587975000000|2020-04-27 08:10:00|52.42|52.29|52.42|52.29|52.62|52.49|52.42|52.29|2604
1587975300000|2020-04-27 08:15:00|52.32|52.19|52.42|52.29|52.42|52.29|52.22|52.09|1471
1587975600000|2020-04-27 08:20:00|52.32|52.19|52.62|52.49|52.62|52.49|52.32|52.19|5418
1587975900000|2020-04-27 08:25:00|52.52|52.39|52.42|52.29|52.62|52.49|52.42|52.29|322
1587976200000|2020-04-27 08:30:00|||||||||358
1587976500000|2020-04-27 08:35:00|52.52|52.39|52.42|52.29|52.52|52.39|52.32|52.19|1853
1587976800000|2020-04-27 08:40:00|52.52|52.39|52.42|52.29|52.52|52.39|52.42|52.29|1692
1587977100000|2020-04-27 08:45:00|52.52|52.39|52.52|52.39|52.52|52.39|52.52|52.29|1006
1587977400000|2020-04-27 08:50:00|52.42|52.29|52.52|52.39|52.52|52.39|52.42|52.29|418
1587977700000|2020-04-27 08:55:00|52.62|52.49|52.52|52.39|52.62|52.49|52.52|52.39|1685
1587978000000|2020-04-27 09:00:00|52.42|52.29|52.42|52.29|52.42|52.29|52.32|52.19|1434
1587978300000|2020-04-27 09:05:00|52.52|52.39|52.42|52.29|52.52|52.39|52.42|52.29|306
1587978600000|2020-04-27 09:10:00|52.32|52.19|52.32|52.19|52.32|52.19|52.32|52.19|2579
1587978900000|2020-04-27 09:15:00|52.22|52.09|52.32|52.19|52.32|52.19|52.22|52.09|1475
1587979200000|2020-04-27 09:20:00|52.22|52.09|52.32|52.19|52.32|52.19|52.22|52.09|544
1587979500000|2020-04-27 09:25:00|52.42|52.29|52.42|52.29|52.42|52.29|52.42|52.29|204
1587979800000|2020-04-27 09:30:00|52.32|52.19|52.32|52.19|52.32|52.19|52.32|52.19|510
1587980100000|2020-04-27 09:35:00|52.22|52.09|52.22|52.09|52.22|52.09|52.22|52.09|1028
1587980400000|2020-04-27 09:40:00|52.32|52.19|52.32|52.19|52.32|52.19|52.32|52.19|654
1587980700000|2020-04-27 09:45:00|52.22|52.09|52.22|52.09|52.22|52.09|52.22|52.09|302
1587981000000|2020-04-27 09:50:00|52.32|52.19|52.32|52.19|52.32|52.19|52.32|52.19|573
1587981300000|2020-04-27 09:55:00|||||||||672
1587981600000|2020-04-27 10:00:00|52.22|52.09|52.22|52.09|52.32|52.19|52.22|52.09|1040
1587981900000|2020-04-27 10:05:00|||||||||17
1587982200000|2020-04-27 10:10:00|52.32|52.19|52.32|52.19|52.32|52.19|52.32|52.19|821
1587982500000|2020-04-27 10:15:00|52.42|52.29|52.42|52.29|52.42|52.29|52.42|52.29|2729
1587982800000|2020-04-27 10:20:00|52.32|52.19|52.32|52.19|52.32|52.19|52.32|52.19|873
1587983100000|2020-04-27 10:25:00|52.42|52.29|52.42|52.29|52.42|52.29|52.42|52.29|756
1587983400000|2020-04-27 10:30:00|52.32|52.19|52.42|52.29|52.42|52.29|52.32|52.19|2019
1587983700000|2020-04-27 10:35:00|52.32|52.19|52.42|52.29|52.42|52.29|52.32|52.19|706
1587984000000|2020-04-27 10:40:00|52.32|52.19|52.32|52.19|52.42|52.29|52.32|52.19|685
1587984300000|2020-04-27 10:45:00|||||||||29
1587984600000|2020-04-27 10:50:00|||||||||21
1587984900000|2020-04-27 10:55:00|52.42|52.29|52.32|52.19|52.42|52.29|52.32|52.19|2711
1587985200000|2020-04-27 11:00:00|||||||||14
1587985500000|2020-04-27 11:05:00|52.22|52.09|52.22|52.09|52.22|52.09|52.22|52.09|93
1587985800000|2020-04-27 11:10:00|52.32|52.19|52.32|52.19|52.32|52.19|52.32|52.19|502
1587986100000|2020-04-27 11:15:00|52.22|52.09|52.22|52.09|52.22|52.09|52.22|52.09|1595
1587986400000|2020-04-27 11:20:00|52.32|52.19|52.32|52.19|52.32|52.19|52.32|52.19|897
1587986700000|2020-04-27 11:25:00|||||||||27
1587987000000|2020-04-27 11:30:00|||||||||247
1587987300000|2020-04-27 11:35:00|||||||||64
1587987600000|2020-04-27 11:40:00|52.42|52.29|52.42|52.29|52.42|52.29|52.42|52.29|800
1587987900000|2020-04-27 11:45:00|||||||||267
1587988200000|2020-04-27 11:50:00|52.52|52.39|52.52|52.39|52.52|52.39|52.52|52.39|369
1587988500000|2020-04-27 11:55:00|52.42|52.29|52.42|52.29|52.42|52.29|52.42|52.29|1079
1587988800000|2020-04-27 12:00:00|52.52|52.39|52.42|52.29|52.52|52.39|52.42|52.29|1694
1587989100000|2020-04-27 12:05:00|52.52|52.39|52.52|52.39|52.52|52.39|52.52|52.39|276
1587989400000|2020-04-27 12:10:00|52.42|52.29|52.42|52.29|52.52|52.39|52.42|52.29|3551
1587989700000|2020-04-27 12:15:00|52.52|52.39|52.52|52.39|52.52|52.39|52.52|52.39|1510
1587990000000|2020-04-27 12:20:00|52.42|52.29|52.42|52.29|52.42|52.29|52.42|52.29|4055
1587990300000|2020-04-27 12:25:00|52.32|52.19|52.32|52.19|52.42|52.29|52.32|52.19|1331
1587990600000|2020-04-27 12:30:00|52.42|52.29|52.32|52.19|52.42|52.29|52.32|52.19|3812
1587990900000|2020-04-27 12:35:00|52.22|52.09|52.12|51.99|52.22|52.09|52.12|51.99|7559
1587991200000|2020-04-27 12:40:00|||||||||258
1587991500000|2020-04-27 12:45:00|||||||||338
1587991800000|2020-04-27 12:50:00|52.02|51.89|52.02|51.89|52.12|51.99|52.02|51.89|3272
1587992100000|2020-04-27 12:55:00|51.92|51.79|51.92|51.79|51.92|51.79|51.92|51.79|1082
1587992400000|2020-04-27 13:00:00|52.02|51.89|52.12|51.99|52.12|51.99|52.02|51.89|1242
1587992700000|2020-04-27 13:05:00|52.02|51.89|52.02|51.89|52.02|51.89|52.02|51.89|548
1587993000000|2020-04-27 13:10:00|||||||||445
1587993300000|2020-04-27 13:15:00|||||||||44
1587993600000|2020-04-27 13:20:00|51.92|51.79|51.82|51.69|51.92|51.79|51.82|51.69|2956
1587993900000|2020-04-27 13:25:00|51.72|51.59|51.72|51.59|51.82|51.69|51.72|51.59|1645
1587994200000|2020-04-27 13:30:00|51.62|51.49|51.82|51.69|51.82|51.69|51.62|51.49|715
1587994500000|2020-04-27 13:35:00|51.92|51.79|51.92|51.79|51.92|51.79|51.92|51.79|5256
1587994800000|2020-04-27 13:40:00|51.82|51.69|51.62|51.49|51.82|51.69|51.62|51.49|1263
1587995100000|2020-04-27 13:45:00|||||||||697
1587995400000|2020-04-27 13:50:00|51.72|51.59|51.82|51.69|51.82|51.69|51.72|51.59|2187
1587995700000|2020-04-27 13:55:00|51.92|51.79|51.92|51.79|52.02|51.89|51.92|51.79|2628
1587996000000|2020-04-27 14:00:00|52.02|51.89|52.02|51.89|52.12|51.99|51.92|51.79|3252
1587996300000|2020-04-27 14:05:00|51.92|51.79|52.02|51.89|52.02|51.89|51.92|51.79|1513
1587996600000|2020-04-27 14:10:00|51.92|51.79|52.12|51.99|52.12|51.99|51.92|51.79|1996
1587996900000|2020-04-27 14:15:00|52.02|51.89|52.12|51.99|52.12|51.99|52.02|51.89|436
1587997200000|2020-04-27 14:20:00|52.22|52.09|52.22|52.09|52.22|52.09|52.22|52.09|1491
1587997500000|2020-04-27 14:25:00|||||||||89
1587997800000|2020-04-27 14:30:00|52.32|52.19|52.22|52.09|52.32|52.19|52.22|52.09|5222
1587998100000|2020-04-27 14:35:00|52.12|51.99|52.22|52.09|52.22|52.09|52.12|51.99|585
1587998400000|2020-04-27 14:40:00|52.32|52.19|52.42|52.29|52.42|52.29|52.22|52.09|2581
1587998700000|2020-04-27 14:45:00|||||||||95
1587999000000|2020-04-27 14:50:00|||||||||2709
1587999300000|2020-04-27 14:55:00|52.52|52.39|52.52|52.39|52.52|52.39|52.42|52.29|4036
1587999600000|2020-04-27 15:00:00|52.42|52.29|52.52|52.39|52.62|52.49|52.42|52.29|5963
1587999900000|2020-04-27 15:05:00|52.42|52.29|52.62|52.49|52.62|52.49|52.42|52.29|1247
1588000200000|2020-04-27 15:10:00|52.52|52.39|52.52|52.39|52.52|52.39|52.52|52.39|1412
1588000500000|2020-04-27 15:15:00|||||||||2802
1588000800000|2020-04-27 15:20:00|||||||||1452
1588001100000|2020-04-27 15:25:00|52.62|52.49|52.62|52.49|52.62|52.49|52.52|52.39|9572
1588001400000|2020-04-27 15:30:00|52.72|52.59|52.72|52.59|52.72|52.59|52.72|52.59|5372
1588001700000|2020-04-27 15:35:00|52.82|52.69|52.82|52.69|52.82|52.69|52.82|52.69|1055
1588002000000|2020-04-27 15:40:00|52.92|52.79|52.92|52.79|52.92|52.79|52.82|52.69|2313
1588002300000|2020-04-27 15:45:00|||||||||255
1588002600000|2020-04-27 15:50:00|||||||||251
1588002900000|2020-04-27 15:55:00|||||||||2949
1588003200000|2020-04-27 16:00:00|52.82|52.69|52.82|52.69|52.92|52.79|52.82|52.69|744
1588003500000|2020-04-27 16:05:00|52.92|52.79|52.92|52.79|52.92|52.79|52.92|52.69|8
1588003800000|2020-04-27 16:10:00|||||||||101
1588004100000|2020-04-27 16:15:00|||||||||8
1588004400000|2020-04-27 16:20:00|||||||||176
1588004700000|2020-04-27 16:25:00|||||||||371
1588005000000|2020-04-27 16:30:00|||||||||7
1588005300000|2020-04-27 16:35:00|||||||||100
1588005900000|2020-04-27 16:45:00|52.82|52.69|52.82|52.69|52.82|52.69|52.82|52.69|257
1588006200000|2020-04-27 16:50:00|52.92|52.79|52.92|52.69|52.92|52.79|52.82|52.69|603
1588006500000|2020-04-27 16:55:00|52.82|52.79|52.92|52.69|52.92|52.79|52.82|52.69|104
1588006800000|2020-04-27 17:00:00|52.82|52.59|52.72|52.59|52.82|52.59|52.72|52.59|2100
1588007100000|2020-04-27 17:05:00|52.82|52.69|52.82|52.69|52.82|52.69|52.82|52.69|40
1588008900000|2020-04-27 17:35:00|52.92|52.79|52.92|52.79|52.92|52.79|52.92|52.79|27
1588009200000|2020-04-27 17:40:00|52.82|52.69|52.82|52.69|52.82|52.69|52.82|52.69|2
1588009500000|2020-04-27 17:45:00|52.72|52.59|52.72|52.59|52.72|52.59|52.72|52.59|316
1588009800000|2020-04-27 17:50:00|52.82|52.69|52.82|52.69|52.82|52.69|52.82|52.69|660
1588010100000|2020-04-27 17:55:00|52.72|52.59|52.72|52.59|52.72|52.59|52.72|52.59|955
1588010400000|2020-04-27 18:00:00|||||||||47
1588010700000|2020-04-27 18:05:00|52.82|52.69|52.82|52.69|52.82|52.69|52.82|52.59|388
1588011600000|2020-04-27 18:20:00|||||||||1
1588011900000|2020-04-27 18:25:00|52.92||52.82||52.92||52.82||436
1588012200000|2020-04-27 18:30:00|52.92|52.79|52.92|52.79|52.92|52.79|52.92|52.69|68
1588012500000|2020-04-27 18:35:00||52.69||52.69||52.79||52.69|0
1588012800000|2020-04-27 18:40:00|53.02|52.79|52.92|52.79|53.02|52.79|52.92|52.79|23
1588013100000|2020-04-27 18:45:00|53.02|52.89|53.02|52.89|53.02|52.89|53.02|52.79|410
1588013400000|2020-04-27 18:50:00||52.79||52.79||52.89||52.79|0
1588013700000|2020-04-27 18:55:00||52.89||52.89||52.89||52.79|0
1588014000000|2020-04-27 19:00:00|||||||||14
1588014300000|2020-04-27 19:05:00|||||||||1
1588015500000|2020-04-27 19:25:00|52.92|52.79|52.92|52.79|52.92|52.79|52.92|52.79|208
1588015800000|2020-04-27 19:30:00|53.02|52.89|53.02|52.89|53.02|52.89|52.92|52.79|26
1588016100000|2020-04-27 19:35:00|53.12|52.99|53.02|52.89|53.12|52.99|53.02|52.89|268
1588016400000|2020-04-27 19:40:00|53.12|52.99|53.02|52.89|53.12|52.99|53.02|52.89|26
1588016700000|2020-04-27 19:45:00||52.79||52.89||52.89||52.79|654
1588017000000|2020-04-27 19:50:00|52.92|52.79|53.02|52.89|53.02|52.89|52.92|52.79|259
1588017300000|2020-04-27 19:55:00|52.92|52.79|53.02|52.89|53.02|52.89|52.92|52.79|358
1588053900000|2020-04-28 06:05:00|52.62|52.49|52.62|52.49|52.72|52.59|52.52|52.39|1414
1588054200000|2020-04-28 06:10:00|52.72|52.59|52.82|52.69|52.82|52.69|52.72|52.59|774
1588054800000|2020-04-28 06:20:00|52.92|52.79|52.82|52.69|52.92|52.79|52.82|52.69|928
1588055400000|2020-04-28 06:30:00|52.72|52.59|52.62|52.49|52.72|52.59|52.62|52.49|315
1588055700000|2020-04-28 06:35:00|52.72|52.59|52.72|52.59|52.72|52.59|52.72|52.59|873
1588056000000|2020-04-28 06:40:00|52.82|52.69|52.92|52.79|52.92|52.79|52.82|52.59|302
1588056300000|2020-04-28 06:45:00|52.82|52.69|52.82|52.69|52.82|52.69|52.82|52.69|432
1588056600000|2020-04-28 06:50:00||52.59||52.69||52.69||52.59|407
1588056900000|2020-04-28 06:55:00|52.72|52.59|52.82|52.69|52.82|52.69|52.72|52.59|216
1588057200000|2020-04-28 07:00:00|52.72|52.59|53.02|52.89|53.02|52.89|52.72|52.59|423
1588057500000|2020-04-28 07:05:00|52.92|52.79|53.22|53.09|53.22|53.09|52.92|52.79|1985
1588057800000|2020-04-28 07:10:00|53.32|53.19|53.22|53.09|53.32|53.19|53.12|52.99|1852
1588058100000|2020-04-28 07:15:00|53.12|52.99|53.22|53.09|53.22|53.09|53.12|52.99|1914
1588058400000|2020-04-28 07:20:00|53.32|53.19|53.42|53.29|53.42|53.29|53.32|53.19|1822
1588058700000|2020-04-28 07:25:00|53.52|53.39|53.52|53.39|53.72|53.59|53.52|53.39|3954
1588059000000|2020-04-28 07:30:00|53.62|53.49|53.52|53.39|53.62|53.49|53.42|53.29|380
1588059300000|2020-04-28 07:35:00|53.62|53.49|53.62|53.49|53.62|53.49|53.52|53.39|1664
1588059600000|2020-04-28 07:40:00|53.72|53.59|53.82|53.69|53.82|53.69|53.72|53.59|947
1588059900000|2020-04-28 07:45:00|53.72|53.59|53.72|53.59|53.82|53.69|53.62|53.49|671
1588060200000|2020-04-28 07:50:00|53.82|53.69|54.02|53.89|54.02|53.89|53.82|53.69|3504
1588060500000|2020-04-28 07:55:00|53.92|53.79|54.02|53.89|54.02|53.89|53.92|53.79|2305
1588060800000|2020-04-28 08:00:00|53.92|53.79|53.92|53.79|54.02|53.89|53.82|53.69|2086
1588061100000|2020-04-28 08:05:00|53.82|53.69|53.82|53.69|53.92|53.69|53.72|53.59|499
1588061400000|2020-04-28 08:10:00|53.72|53.59|53.72|53.59|53.82|53.69|53.72|53.59|3834
1588061700000|2020-04-28 08:15:00|53.82|53.69|53.72|53.59|53.82|53.69|53.72|53.59|2903
1588062000000|2020-04-28 08:20:00|53.82|53.69|54.02|53.89|54.02|53.89|53.82|53.69|8158
1588062300000|2020-04-28 08:25:00|53.92|53.79|53.92|53.79|54.02|53.79|53.82|53.69|562
1588062600000|2020-04-28 08:30:00|54.02|53.89|53.92|53.79|54.02|53.89|53.92|53.79|442
1588062900000|2020-04-28 08:35:00|54.02|53.89|54.12|53.99|54.12|53.99|54.02|53.89|2398
1588063200000|2020-04-28 08:40:00|54.02|53.89|54.02|53.89|54.02|53.89|54.02|53.89|1489
1588063500000|2020-04-28 08:45:00|54.12|53.99|53.92|53.79|54.12|53.99|53.92|53.79|2173
1588063800000|2020-04-28 08:50:00|54.02|53.89|53.92|53.79|54.02|53.89|53.92|53.79|174
1588064100000|2020-04-28 08:55:00|53.82|53.69|53.92|53.79|53.92|53.79|53.82|53.69|192
1588064400000|2020-04-28 09:00:00|||||||||67
1588064700000|2020-04-28 09:05:00|54.02|53.89|54.02|53.89|54.02|53.89|54.02|53.89|1605
1588065000000|2020-04-28 09:10:00|||||||||1513
1588065300000|2020-04-28 09:15:00|54.12|53.99|54.12|53.99|54.22|54.09|54.02|53.89|6812
1588065600000|2020-04-28 09:20:00|54.22|54.09|54.32|54.19|54.32|54.19|54.12|53.99|2103
1588065900000|2020-04-28 09:25:00|54.42|54.29|54.42|54.29|54.42|54.29|54.32|54.19|1801
1588066200000|2020-04-28 09:30:00|54.32|54.19|54.42|54.29|54.42|54.29|54.32|54.19|1965
1588066500000|2020-04-28 09:35:00|54.52|54.39|54.62|54.49|54.62|54.49|54.42|54.39|3668
1588066800000|2020-04-28 09:40:00|||||||||968
1588067100000|2020-04-28 09:45:00|54.52|54.39|54.62|54.49|54.62|54.49|54.52|54.39|1429
1588067400000|2020-04-28 09:50:00|54.72|54.59|54.72|54.59|54.82|54.69|54.72|54.59|2993
1588067700000|2020-04-28 09:55:00|54.82|54.69|55.02|54.89|55.02|54.89|54.72|54.59|5086
1588068000000|2020-04-28 10:00:00|54.92|54.79|54.72|54.59|54.92|54.79|54.72|54.59|2396
1588068300000|2020-04-28 10:05:00|54.82|54.69|54.82|54.69|54.82|54.69|54.72|54.59|2526
1588068900000|2020-04-28 10:15:00|54.92|54.79|54.92|54.79|54.92|54.79|54.82|54.69|1863
1588069200000|2020-04-28 10:20:00|54.82|54.69|54.92|54.79|54.92|54.79|54.82|54.69|947
1588069500000|2020-04-28 10:25:00|54.82|54.69|54.92|54.79|54.92|54.79|54.82|54.69|371
1588069800000|2020-04-28 10:30:00|54.82|54.69|54.92|54.79|54.92|54.79|54.82|54.69|1102
1588070100000|2020-04-28 10:35:00|55.02|54.89|54.92|54.79|55.02|54.89|54.92|54.79|1590
1588070400000|2020-04-28 10:40:00|55.02|54.89|55.02|54.89|55.12|54.99|55.02|54.89|1785
1588070700000|2020-04-28 10:45:00|55.12|54.99|55.12|54.99|55.12|54.99|55.12|54.99|91
1588071000000|2020-04-28 10:50:00|55.02|54.89|55.12|54.99|55.12|54.99|55.02|54.89|3232
1588071300000|2020-04-28 10:55:00|||||||||281
1588071600000|2020-04-28 11:00:00|55.02|54.89|55.12|54.99|55.12|54.99|55.02|54.89|1669
1588071900000|2020-04-28 11:05:00|55.02|54.89|55.02|54.89|55.12|54.99|55.02|54.89|1530
1588072200000|2020-04-28 11:10:00|55.12|54.99|55.22|55.09|55.22|55.09|55.12|54.89|3111
1588072500000|2020-04-28 11:15:00|55.12|54.99|55.32|55.19|55.42|55.29|55.12|54.99|3264
1588072800000|2020-04-28 11:20:00|55.42|55.29|55.32|55.19|55.42|55.29|55.32|55.19|479
1588073100000|2020-04-28 11:25:00|55.42|55.29|55.42|55.29|55.42|55.29|55.32|55.19|3513
1588073400000|2020-04-28 11:30:00|55.52|55.39|55.52|55.39|55.62|55.49|55.42|55.29|2551
1588073700000|2020-04-28 11:35:00|55.62|55.49|55.62|55.49|55.62|55.49|55.52|55.39|2346
1588074000000|2020-04-28 11:40:00|||||||||2049
1588074300000|2020-04-28 11:45:00||55.39||55.49||55.49||55.39|606
1588074600000|2020-04-28 11:50:00|55.72|55.59|55.92|55.79|55.92|55.79|55.62|55.49|10500
1588074900000|2020-04-28 11:55:00|||||||||1521
1588075200000|2020-04-28 12:00:00|55.82|55.69|55.82|55.69|55.92|55.79|55.82|55.69|1134
1588075500000|2020-04-28 12:05:00|55.72|55.59|55.72|55.59|55.82|55.69|55.72|55.59|979
1588075800000|2020-04-28 12:10:00|55.82|55.69|55.82|55.69|55.82|55.69|55.82|55.69|1601
1588076100000|2020-04-28 12:15:00|55.72|55.59|55.82|55.69|55.92|55.79|55.72|55.59|4883
1588076400000|2020-04-28 12:20:00|55.92|55.79|55.92|55.79|55.92|55.79|55.92|55.79|55
1588076700000|2020-04-28 12:25:00|||||||||154
1588077000000|2020-04-28 12:30:00|56.02|55.89|55.92|55.79|56.02|55.89|55.92|55.79|3470
1588077300000|2020-04-28 12:35:00|56.02|55.89|56.02|55.89|56.12|55.99|56.02|55.89|8662
1588077600000|2020-04-28 12:40:00|55.92|55.79|55.92|55.79|55.92|55.79|55.92|55.79|1405
1588077900000|2020-04-28 12:45:00|||||||||145
1588078200000|2020-04-28 12:50:00|56.02|55.89|56.02|55.89|56.12|55.99|56.02|55.89|14166
1588078500000|2020-04-28 12:55:00|56.12|55.99|56.12|55.99|56.12|55.99|56.12|55.99|2029
1588078800000|2020-04-28 13:00:00|56.02|55.89|56.22|56.09|56.22|56.09|56.02|55.89|1225
1588079100000|2020-04-28 13:05:00|56.12|55.99|56.32|56.19|56.32|56.19|56.12|55.99|3487
1588079400000|2020-04-28 13:10:00|56.22|56.09|56.32|56.19|56.32|56.19|56.22|56.09|446
1588079700000|2020-04-28 13:15:00|56.22|56.09|56.32|56.19|56.32|56.19|56.22|56.09|1413
1588080000000|2020-04-28 13:20:00|56.22|56.09|56.12|55.99|56.22|56.09|56.02|55.89|8920
1588080300000|2020-04-28 13:25:00|56.02|55.89|56.12|55.99|56.12|55.99|56.02|55.89|4706
1588080600000|2020-04-28 13:30:00|56.22|56.09|56.02|55.89|56.22|56.09|56.02|55.89|2168
1588080900000|2020-04-28 13:35:00|55.92|55.79|55.52|55.39|55.92|55.79|55.52|55.29|4382
1588081200000|2020-04-28 13:40:00|55.42|55.29|55.62|55.49|55.62|55.49|55.22|55.09|7189
1588081500000|2020-04-28 13:45:00|55.72|55.59|55.62|55.49|55.82|55.69|55.62|55.49|2968
1588081800000|2020-04-28 13:50:00|55.72|55.59|55.72|55.59|55.82|55.69|55.62|55.49|6243
1588082100000|2020-04-28 13:55:00|55.62|55.49|55.32|55.19|55.72|55.59|55.32|55.19|3559
1588082400000|2020-04-28 14:00:00|55.42|55.29|55.42|55.29|55.42|55.29|55.22|55.09|1037
1588082700000|2020-04-28 14:05:00|55.52|55.39|55.72|55.59|55.72|55.59|55.52|55.39|3569
1588083000000|2020-04-28 14:10:00|55.82|55.69|55.62|55.49|55.82|55.69|55.62|55.49|4367
1588083300000|2020-04-28 14:15:00|55.72|55.59|55.72|55.59|55.82|55.69|55.72|55.59|1114
1588083600000|2020-04-28 14:20:00|55.62|55.49|55.52|55.39|55.72|55.59|55.52|55.39|1107
1588083900000|2020-04-28 14:25:00|55.42|55.29|55.52|55.39|55.52|55.39|55.42|55.29|8941
1588084200000|2020-04-28 14:30:00|55.62|55.49|55.32|55.19|55.62|55.49|55.32|55.19|20601
1588084500000|2020-04-28 14:35:00|55.42|55.29|55.32|55.19|55.42|55.29|55.32|55.19|2699
1588084800000|2020-04-28 14:40:00|55.22|55.09|55.02|54.89|55.32|55.19|54.92|54.79|28639
1588085100000|2020-04-28 14:45:00|54.92|54.79|55.02|54.89|55.02|54.89|54.92|54.79|2397
1588085400000|2020-04-28 14:50:00|54.92|54.79|54.82|54.69|55.02|54.89|54.82|54.69|2947
1588085700000|2020-04-28 14:55:00|54.72|54.59|54.72|54.59|54.72|54.59|54.62|54.49|8775
1588086000000|2020-04-28 15:00:00|54.62|54.49|54.92|54.79|54.92|54.79|54.62|54.49|3389
1588086300000|2020-04-28 15:05:00|54.82|54.69|55.12|54.99|55.12|54.99|54.82|54.69|4101
1588086600000|2020-04-28 15:10:00|55.02|54.89|55.22|55.09|55.32|55.19|55.02|54.89|1346
1588086900000|2020-04-28 15:15:00|55.12|54.99|55.22|55.09|55.22|55.09|54.92|54.79|3476
1588087200000|2020-04-28 15:20:00|55.12|54.99|55.22|55.09|55.32|55.19|55.12|54.99|1297
1588087500000|2020-04-28 15:25:00|55.32|55.19|55.32|55.19|55.42|55.29|55.22|55.09|1841
1588087800000|2020-04-28 15:30:00|55.42|55.29|55.52|55.39|55.52|55.39|55.32|55.19|6566
1588088100000|2020-04-28 15:35:00|55.42|55.29|55.22|55.09|55.42|55.29|55.12|54.99|22464
1588088400000|2020-04-28 15:40:00|55.12|54.99|55.22|55.09|55.32|55.19|55.12|54.99|3313
1588088700000|2020-04-28 15:45:00|55.32|55.19|55.22|55.09|55.32|55.19|55.22|55.09|1391
1588089000000|2020-04-28 15:50:00|55.12|54.99|55.12|54.99|55.12|54.99|55.12|54.99|365
1588089300000|2020-04-28 15:55:00|||||||||135
1588089600000|2020-04-28 16:00:00|55.22|55.09|55.22|55.09|55.22|55.09|55.12|54.99|1511
1588089900000|2020-04-28 16:05:00|||||||||1203
1588090200000|2020-04-28 16:10:00|||||||||796
1588090500000|2020-04-28 16:15:00|55.12|54.99|55.02|54.89|55.22|55.09|55.02|54.89|1611
1588090800000|2020-04-28 16:20:00|55.12|54.99|55.12|54.99|55.22|55.09|55.02|54.89|2272
1588091100000|2020-04-28 16:25:00|55.22|55.09|55.02|54.89|55.22|55.09|55.02|54.89|1919
1588091400000|2020-04-28 16:30:00|55.12|54.99|55.12|54.99|55.12|54.99|55.02|54.89|1063
1588091700000|2020-04-28 16:35:00|55.22|55.09|55.12|54.99|55.22|55.09|55.12|54.99|58
1588092000000|2020-04-28 16:40:00|55.22|55.09|55.12|54.99|55.22|55.09|55.12|54.99|27
1588092300000|2020-04-28 16:45:00|55.02|54.89|55.22|55.09|55.22|55.09|55.02|54.89|131
1588092600000|2020-04-28 16:50:00|55.32|54.99|55.22|55.09|55.32|55.19|55.22|54.99|221
1588092900000|2020-04-28 16:55:00|55.32|55.19|55.32|55.09|55.32|55.19|55.22|55.09|342
1588093200000|2020-04-28 17:00:00|55.42|55.19|55.42|55.29|55.42|55.29|55.42|55.19|75
1588093500000|2020-04-28 17:05:00|55.32|55.19|55.32|55.19|55.42|55.29|55.32|55.19|27
1588093800000|2020-04-28 17:10:00|||||||||12
1588095300000|2020-04-28 17:35:00|||||||||62
1588095600000|2020-04-28 17:40:00|55.42|55.29|55.42|55.29|55.42|55.29|55.42|55.29|51
1588096500000|2020-04-28 17:55:00|55.32|55.19|55.32|55.19|55.32|55.19|55.32|55.19|17
1588096800000|2020-04-28 18:00:00|55.42|55.29|55.42|55.29|55.42|55.29|55.42|55.29|0
1588097100000|2020-04-28 18:05:00|55.32|55.19|55.42|55.29|55.42|55.29|55.32|55.19|5
1588097400000|2020-04-28 18:10:00|55.52||55.42||55.52||55.42||8
1588098600000|2020-04-28 18:30:00|55.52||55.42||55.52||55.42||25
1588098900000|2020-04-28 18:35:00|||||||||12
1588099200000|2020-04-28 18:40:00|||||||||6
1588099500000|2020-04-28 18:45:00|55.32|55.19|55.42|55.19|55.42|55.29|55.32|55.19|244
1588099800000|2020-04-28 18:50:00|55.32|55.29|55.32|55.19|55.42|55.29|55.32|55.19|499
1588100100000|2020-04-28 18:55:00|55.22|55.09|55.32|55.09|55.32|55.19|55.22|55.09|2
1588100400000|2020-04-28 19:00:00|55.22|55.19|55.32|55.19|55.32|55.19|55.22|55.19|0
1588101000000|2020-04-28 19:10:00|55.42||55.32||55.42||55.32||297
1588101300000|2020-04-28 19:15:00|||||||||13
1588101600000|2020-04-28 19:20:00|55.42|55.29|55.22|55.09|55.42|55.29|55.22|55.09|393
1588101900000|2020-04-28 19:25:00|55.32|55.19|55.32|55.19|55.32|55.19|55.32|55.19|136
1588102200000|2020-04-28 19:30:00||55.09||55.19||55.19||55.09|322
1588102500000|2020-04-28 19:35:00|55.22|55.09|55.22|55.09|55.32|55.09|55.22|55.09|159
1588103100000|2020-04-28 19:45:00|||||||||231
1588103400000|2020-04-28 19:50:00|55.12|54.99|55.12|54.89|55.12|54.99|55.02|54.89|1203
1588103700000|2020-04-28 19:55:00|55.02|54.99|55.02|54.89|55.22|55.09|54.92|54.79|1204
1588140300000|2020-04-29 06:05:00|55.72|55.59|55.52|55.39|55.72|55.59|55.42|55.29|488
1588140600000|2020-04-29 06:10:00|55.42|55.29|55.32|55.19|55.42|55.29|55.32|55.19|306
1588140900000|2020-04-29 06:15:00|55.42|55.29|55.42|55.29|55.42|55.29|55.32|55.29|58
1588141200000|2020-04-29 06:20:00|55.32|55.19|55.22|55.09|55.32|55.19|55.22|55.09|119
1588141500000|2020-04-29 06:25:00|55.32|55.19|55.22|55.09|55.32|55.19|55.22|55.09|30
1588141800000|2020-04-29 06:30:00|55.32|55.19|55.32|55.19|55.42|55.19|55.32|55.09|68
1588142100000|2020-04-29 06:35:00||55.09||55.19||55.19||55.09|0
1588142400000|2020-04-29 06:40:00|||||||||1
1588142700000|2020-04-29 06:45:00|55.42||55.32||55.42||55.32||0
1588143000000|2020-04-29 06:50:00|55.42|55.29|55.42|55.29|55.42|55.29|55.42|55.19|19
1588143300000|2020-04-29 06:55:00|55.52|55.39|55.52|55.39|55.62|55.39|55.42|55.29|497
1588143600000|2020-04-29 07:00:00|55.42|55.29|56.02|55.89|56.02|55.89|55.32|55.09|3361
1588143900000|2020-04-29 07:05:00|56.12|55.99|56.42|56.29|56.62|56.49|56.12|55.99|2357
1588144200000|2020-04-29 07:10:00|56.32|56.19|56.22|55.99|56.52|56.29|56.22|55.99|3000
1588144500000|2020-04-29 07:15:00|56.12|55.89|55.82|55.69|56.12|55.89|55.82|55.69|3172
1588144800000|2020-04-29 07:20:00|55.72|55.59|55.92|55.79|56.02|55.89|55.62|55.49|2966
1588145100000|2020-04-29 07:25:00|56.02|55.89|56.02|55.79|56.02|55.89|55.82|55.69|1646
1588145400000|2020-04-29 07:30:00|56.12|55.89|56.02|55.89|56.12|55.99|55.82|55.69|2891
1588145700000|2020-04-29 07:35:00|56.12|55.99|56.02|55.89|56.22|56.09|56.02|55.89|2193
1588146000000|2020-04-29 07:40:00|56.12|55.99|55.82|55.69|56.12|55.99|55.82|55.69|2687
1588146300000|2020-04-29 07:45:00|55.92|55.79|56.22|56.09|56.22|56.09|55.92|55.79|1858
1588146600000|2020-04-29 07:50:00|56.32|56.19|56.32|56.19|56.32|56.19|56.22|56.09|1133
1588146900000|2020-04-29 07:55:00|56.42|56.29|56.62|56.49|56.62|56.49|56.32|56.19|7614
1588147200000|2020-04-29 08:00:00|56.52|56.39|56.52|56.39|56.62|56.49|56.42|56.29|3078
1588147500000|2020-04-29 08:05:00|56.42|56.29|56.52|56.39|56.52|56.39|56.32|56.19|952
1588147800000|2020-04-29 08:10:00|56.42|56.29|56.22|56.09|56.52|56.39|56.12|55.99|915
1588148100000|2020-04-29 08:15:00|56.32|56.19|56.32|56.19|56.42|56.29|56.22|56.09|1498
1588148400000|2020-04-29 08:20:00|56.42|56.09|56.22|56.09|56.42|56.19|56.22|56.09|166
1588148700000|2020-04-29 08:25:00|56.32|56.19|56.32|56.19|56.32|56.19|56.12|55.99|925
1588149000000|2020-04-29 08:30:00|56.22|56.09|56.22|56.09|56.42|56.29|56.22|56.09|1104
1588149300000|2020-04-29 08:35:00|56.12|55.99|56.32|56.19|56.42|56.29|56.12|55.99|601
1588149600000|2020-04-29 08:40:00|56.22|56.09|56.22|56.09|56.22|56.09|56.22|56.09|1478
1588149900000|2020-04-29 08:45:00|56.32|56.19|56.32|56.19|56.42|56.29|56.22|56.09|2330
1588150200000|2020-04-29 08:50:00|56.42|56.29|56.62|56.49|56.62|56.49|56.42|56.29|4717
1588150500000|2020-04-29 08:55:00|56.72|56.59|56.82|56.69|56.82|56.69|56.62|56.49|4593
1588150800000|2020-04-29 09:00:00|56.72|56.59|56.82|56.69|56.92|56.79|56.72|56.59|3490
1588151100000|2020-04-29 09:05:00|56.92|56.79|56.72|56.59|56.92|56.79|56.72|56.59|882
1588151400000|2020-04-29 09:10:00|56.82|56.69|56.82|56.69|56.82|56.69|56.82|56.59|711
1588151700000|2020-04-29 09:15:00|56.72|56.59|56.72|56.59|56.82|56.69|56.72|56.59|1123
1588152000000|2020-04-29 09:20:00|56.82|56.69|56.82|56.69|56.82|56.69|56.72|56.59|779
1588152300000|2020-04-29 09:25:00|56.72|56.59|56.82|56.69|56.82|56.69|56.72|56.59|113
1588152600000|2020-04-29 09:30:00|56.72|56.59|56.72|56.59|56.82|56.69|56.72|56.59|429
1588152900000|2020-04-29 09:35:00|56.82|56.69|56.82|56.69|56.82|56.69|56.82|56.69|131
1588153200000|2020-04-29 09:40:00|56.72|56.59|56.72|56.59|56.82|56.69|56.72|56.59|195
1588153500000|2020-04-29 09:45:00|56.62|56.49|56.62|56.49|56.72|56.49|56.62|56.49|632
1588153800000|2020-04-29 09:50:00|56.52|56.39|56.52|56.39|56.62|56.49|56.52|56.39|1376
1588154100000|2020-04-29 09:55:00|56.62|56.49|56.62|56.49|56.62|56.49|56.52|56.39|370
1588154400000|2020-04-29 10:00:00|56.52|56.39|56.52|56.39|56.52|56.39|56.42|56.29|962
1588154700000|2020-04-29 10:05:00|56.42|56.29|56.42|56.29|56.42|56.29|56.42|56.29|1367
1588155000000|2020-04-29 10:10:00|56.52|56.39|56.52|56.39|56.52|56.39|56.52|56.39|1577
1588155300000|2020-04-29 10:15:00|56.62|56.49|56.52|56.39|56.62|56.49|56.52|56.39|631
1588155600000|2020-04-29 10:20:00|56.42|56.29|56.42|56.29|56.52|56.29|56.42|56.29|1026
1588155900000|2020-04-29 10:25:00|56.52|56.39|56.32|56.19|56.52|56.39|56.32|56.19|2588
1588156200000|2020-04-29 10:30:00|56.22|56.09|56.22|56.09|56.22|56.09|56.22|56.09|1744
1588156500000|2020-04-29 10:35:00|56.32|56.19|56.42|56.29|56.42|56.29|56.32|56.19|5020
1588156800000|2020-04-29 10:40:00|||||||||224
1588157100000|2020-04-29 10:45:00|56.52|56.39|56.52|56.39|56.52|56.39|56.52|56.39|975
1588157400000|2020-04-29 10:50:00|56.62|56.49|56.52|56.39|56.62|56.49|56.52|56.39|1362
1588157700000|2020-04-29 10:55:00|56.62|56.49|56.72|56.59|56.72|56.59|56.62|56.49|1255
1588158000000|2020-04-29 11:00:00|||||||||15
1588158300000|2020-04-29 11:05:00|56.62|56.49|56.62|56.49|56.62|56.49|56.62|56.49|1791
1588158600000|2020-04-29 11:10:00|||||||||191
1588158900000|2020-04-29 11:15:00|56.52|56.39|56.52|56.39|56.52|56.39|56.42|56.29|287
1588159200000|2020-04-29 11:20:00|56.42|56.29|56.52|56.39|56.52|56.39|56.42|56.29|260
1588159500000|2020-04-29 11:25:00|56.62|56.49|56.62|56.49|56.62|56.49|56.62|56.49|271
1588159800000|2020-04-29 11:30:00|56.52|56.39|56.62|56.49|56.72|56.59|56.52|56.39|1150
1588160100000|2020-04-29 11:35:00|||||||||60
1588160400000|2020-04-29 11:40:00|56.52|56.39|56.52|56.39|56.62|56.49|56.52|56.39|181
1588160700000|2020-04-29 11:45:00|56.62|56.49|56.52|56.39|56.62|56.49|56.52|56.39|176
1588161000000|2020-04-29 11:50:00|||||||||770
1588161300000|2020-04-29 11:55:00|56.62|56.49|56.62|56.49|56.62|56.49|56.62|56.49|1173
1588161600000|2020-04-29 12:00:00|56.52|56.39|56.62|56.49|56.62|56.49|56.52|56.39|850
1588161900000|2020-04-29 12:05:00|56.52|56.39|56.62|56.49|56.62|56.49|56.52|56.39|442
1588162200000|2020-04-29 12:10:00|56.52|56.39|56.62|56.49|56.62|56.49|56.52|56.39|621
1588162500000|2020-04-29 12:15:00|56.52|56.39|56.62|56.39|56.62|56.49|56.52|56.39|305
1588162800000|2020-04-29 12:20:00||56.49||56.49||56.49||56.39|8
1588163100000|2020-04-29 12:25:00|56.72|56.59|56.72|56.59|56.72|56.59|56.62|56.49|798
1588163400000|2020-04-29 12:30:00|56.82|56.69|56.92|56.79|57.12|56.99|56.82|56.69|5174
1588163700000|2020-04-29 12:35:00|57.02|56.89|57.02|56.89|57.22|56.99|57.02|56.79|2298
1588164000000|2020-04-29 12:40:00|57.12|56.99|57.12|56.99|57.22|57.09|57.02|56.89|2940
1588164300000|2020-04-29 12:45:00|57.22|57.09|57.32|57.19|57.32|57.19|57.12|56.99|1999
1588164600000|2020-04-29 12:50:00|57.42|57.29|57.62|57.49|57.62|57.49|57.32|57.19|3967
1588164900000|2020-04-29 12:55:00|57.72|57.59|58.02|57.89|58.02|57.89|57.72|57.59|11901
1588165200000|2020-04-29 13:00:00|58.12|57.99|57.72|57.59|58.12|57.99|57.72|57.59|5319
1588165500000|2020-04-29 13:05:00|57.82|57.69|57.72|57.59|57.82|57.69|57.52|57.39|2630
1588165800000|2020-04-29 13:10:00|57.62|57.49|57.82|57.69|57.82|57.69|57.52|57.39|2778
1588166100000|2020-04-29 13:15:00|57.72|57.59|57.92|57.79|57.92|57.79|57.72|57.59|9501
1588166400000|2020-04-29 13:20:00|57.82|57.69|58.02|57.89|58.02|57.89|57.82|57.69|9285
1588166700000|2020-04-29 13:25:00|57.92|57.79|57.92|57.79|57.92|57.79|57.82|57.69|3055
1588167000000|2020-04-29 13:30:00|57.82|57.69|57.82|57.69|57.92|57.69|57.72|57.59|2199
1588167300000|2020-04-29 13:35:00|57.92|57.79|57.52|57.39|57.92|57.79|57.52|57.39|12299
1588167600000|2020-04-29 13:40:00|57.42|57.29|57.52|57.39|57.52|57.39|57.42|57.29|5439
1588167900000|2020-04-29 13:45:00|57.62|57.49|57.62|57.49|57.72|57.59|57.52|57.39|2638
1588168200000|2020-04-29 13:50:00|57.72|57.59|57.72|57.59|57.82|57.69|57.72|57.59|248
1588168500000|2020-04-29 13:55:00|57.62|57.49|57.72|57.59|57.72|57.59|57.62|57.49|1525
1588168800000|2020-04-29 14:00:00|57.62|57.49|57.52|57.39|57.72|57.59|57.52|57.39|1522
1588169100000|2020-04-29 14:05:00|57.62|57.49|57.52|57.39|57.62|57.49|57.52|57.39|814
1588169400000|2020-04-29 14:10:00|57.42|57.29|57.42|57.29|57.42|57.29|57.32|57.19|1874
1588169700000|2020-04-29 14:15:00|57.52|57.39|57.62|57.49|57.72|57.59|57.52|57.39|1267
1588170000000|2020-04-29 14:20:00|57.52|57.39|57.52|57.39|57.52|57.39|57.52|57.39|1987
1588170300000|2020-04-29 14:25:00|57.62|57.49|57.52|57.39|57.62|57.49|57.52|57.39|942
1588170600000|2020-04-29 14:30:00|||||||||139
1588170900000|2020-04-29 14:35:00|57.62|57.49|57.42|57.29|57.62|57.49|57.32|57.19|2345
1588171200000|2020-04-29 14:40:00|57.52|57.39|57.62|57.49|57.62|57.49|57.42|57.29|2175
1588171500000|2020-04-29 14:45:00|57.52|57.39|57.52|57.39|57.52|57.39|57.52|57.39|207
1588171800000|2020-04-29 14:50:00|57.62|57.49|57.72|57.59|57.72|57.59|57.62|57.49|3234
1588172100000|2020-04-29 14:55:00|57.82|57.69|57.72|57.59|57.82|57.69|57.72|57.59|2110
1588172400000|2020-04-29 15:00:00|57.82|57.69|57.72|57.59|57.92|57.79|57.62|57.49|1872
1588172700000|2020-04-29 15:05:00|57.82|57.69|57.92|57.79|57.92|57.79|57.72|57.59|2835
1588173000000|2020-04-29 15:10:00|58.02|57.89|57.82|57.69|58.02|57.89|57.82|57.69|13730
1588173300000|2020-04-29 15:15:00|57.92|57.79|58.02|57.79|58.02|57.89|57.92|57.79|1554
1588173600000|2020-04-29 15:20:00|57.92|57.89|58.22|58.09|58.22|58.09|57.92|57.79|3692
1588173900000|2020-04-29 15:25:00|58.12|57.99|58.12|57.99|58.22|58.09|58.02|57.89|2953
1588174200000|2020-04-29 15:30:00|58.22|58.09|58.32|58.19|58.42|58.29|58.12|57.99|15092
1588174500000|2020-04-29 15:35:00|58.22|58.09|58.02|57.89|58.32|58.19|58.02|57.89|18957
1588174800000|2020-04-29 15:40:00|57.92|57.79|58.02|57.89|58.12|57.99|57.92|57.79|5962
1588175100000|2020-04-29 15:45:00|||||||||2435
1588175400000|2020-04-29 15:50:00|58.12|57.99|58.12|57.99|58.12|57.99|58.12|57.99|3808
1588175700000|2020-04-29 15:55:00|58.22|58.09|58.22|58.09|58.22|58.09|58.22|58.09|2472
1588176000000|2020-04-29 16:00:00|58.12|57.99|58.22|58.09|58.22|58.09|58.12|57.99|950
1588176300000|2020-04-29 16:05:00|58.32|58.19|58.22|58.09|58.32|58.19|58.22|58.09|2919
1588176600000|2020-04-29 16:10:00|58.32|58.19|58.22|58.09|58.32|58.19|58.22|58.09|804
1588176900000|2020-04-29 16:15:00|58.12|57.99|58.12|57.99|58.12|57.99|58.12|57.99|347
1588177200000|2020-04-29 16:20:00|||||||||153
1588177500000|2020-04-29 16:25:00|58.22|58.09|58.12|57.99|58.22|58.09|58.12|57.99|1039
1588177800000|2020-04-29 16:30:00|58.22|58.09|58.22|58.09|58.32|58.19|58.22|58.09|1009
1588178100000|2020-04-29 16:35:00|||||||||1
1588178400000|2020-04-29 16:40:00|||||||||50
1588178700000|2020-04-29 16:45:00|||||||||2
1588179300000|2020-04-29 16:55:00|||||||||71
1588179600000|2020-04-29 17:00:00|58.32|58.19|58.32|58.19|58.32|58.19|58.32|58.19|219
1588180200000|2020-04-29 17:10:00|58.42|58.29|58.32|58.19|58.42|58.29|58.32|58.19|1062
1588180500000|2020-04-29 17:15:00|58.42|58.29|58.42|58.29|58.42|58.29|58.42|58.29|120
1588180800000|2020-04-29 17:20:00|||||||||823
1588181100000|2020-04-29 17:25:00|58.32|58.19|58.32|58.19|58.32|58.19|58.32|58.19|2
1588181400000|2020-04-29 17:30:00|58.22|58.09|58.22|58.09|58.32|58.09|58.22|58.09|323
1588182300000|2020-04-29 17:45:00|58.32||58.32||58.32||58.32||122
1588182600000|2020-04-29 17:50:00||58.19||58.19||58.19||58.19|0
1588182900000|2020-04-29 17:55:00|58.22|58.09|58.22|57.99|58.32|58.19|58.12|57.99|201
1588183200000|2020-04-29 18:00:00|58.32|58.09|58.12|57.99|58.32|58.09|58.02|57.89|560
1588183500000|2020-04-29 18:05:00|58.02|57.89|58.12|57.99|58.12|57.99|58.02|57.89|68
1588183800000|2020-04-29 18:10:00|58.22|58.09|58.22|58.09|58.22|58.09|58.12|58.09|2
1588184100000|2020-04-29 18:15:00|58.32|58.19|58.22|57.99|58.32|58.19|58.22|57.99|24
1588184400000|2020-04-29 18:20:00||58.09||57.99||58.09||57.99|44
1588184700000|2020-04-29 18:25:00|58.32|58.09|58.22|57.99|58.32|58.09|58.22|57.99|28
1588185000000|2020-04-29 18:30:00|58.12|58.09|58.22|58.09|58.22|58.09|58.12|58.09|112
1588185300000|2020-04-29 18:35:00|58.32|57.99|58.32|58.19|58.32|58.19|58.32|57.99|53
1588185600000|2020-04-29 18:40:00|58.22|58.09|58.32|58.09|58.32|58.19|58.22|58.09|3
1588185900000|2020-04-29 18:45:00|58.22|58.19|58.22|58.09|58.32|58.19|58.22|58.09|22
1588186500000|2020-04-29 18:55:00|58.32|57.99|58.32|58.19|58.32|58.19|58.32|57.99|140
1588186800000|2020-04-29 19:00:00|58.42||58.42||58.42||58.42||14
1588187100000|2020-04-29 19:05:00|58.52|58.29|58.42|58.29|58.52|58.39|58.42|58.29|13
1588187400000|2020-04-29 19:10:00|||||||||29
1588187700000|2020-04-29 19:15:00|58.32|58.19|58.42|58.19|58.42|58.19|58.32|58.19|175
1588188000000|2020-04-29 19:20:00|58.52|58.29|58.52|58.39|58.52|58.39|58.52|58.29|194
1588188300000|2020-04-29 19:25:00|58.42|58.29|58.52|58.29|58.52|58.39|58.42|58.29|69
1588188600000|2020-04-29 19:30:00|58.42||58.52||58.52||58.42||49
1588188900000|2020-04-29 19:35:00|58.42|58.19|58.42|58.19|58.42|58.19|58.42|58.19|152
1588189200000|2020-04-29 19:40:00||58.29||58.29||58.29||58.29|48
1588189500000|2020-04-29 19:45:00||58.19||58.19||58.19||58.19|308
1588189800000|2020-04-29 19:50:00|58.32|58.09|58.22|57.99|58.42|58.19|58.22|57.99|491
1588190100000|2020-04-29 19:55:00|58.12|58.09|58.22|58.09|58.22|58.09|58.12|57.99|943
1588226700000|2020-04-30 06:05:00|58.72|58.49|58.12|57.99|58.82|58.59|58.12|57.99|651
1588227000000|2020-04-30 06:10:00|58.22|58.09|58.22|58.09|58.32|58.19|58.12|57.99|449
1588227300000|2020-04-30 06:15:00||57.99||58.09||58.09||57.99|121
1588227600000|2020-04-30 06:20:00|58.12|57.99|58.22|58.09|58.22|58.09|58.12|57.99|1114
1588227900000|2020-04-30 06:25:00|58.12|57.99|58.12|57.89|58.22|57.99|57.82|57.69|3320
1588228200000|2020-04-30 06:30:00|58.02|57.79|57.92|57.79|58.02|57.79|57.92|57.79|32
1588228500000|2020-04-30 06:35:00|57.82|57.69|57.82|57.69|57.82|57.79|57.82|57.69|92
1588228800000|2020-04-30 06:40:00|57.72|57.59|57.52|57.39|57.82|57.69|57.52|57.29|2180
1588229100000|2020-04-30 06:45:00|57.62|57.49|57.72|57.59|57.72|57.59|57.62|57.49|419
1588229400000|2020-04-30 06:50:00|57.62|57.49|57.72|57.59|57.72|57.59|57.62|57.49|1802
1588229700000|2020-04-30 06:55:00|57.62|57.49|58.02|57.89|58.02|57.89|57.52|57.39|4188
1588230000000|2020-04-30 07:00:00|57.92|57.79|57.92|57.79|58.12|57.99|57.72|57.59|12638
1588230300000|2020-04-30 07:05:00|58.02|57.89|58.42|58.29|58.72|58.49|58.02|57.89|11402
1588230600000|2020-04-30 07:10:00|58.32|58.19|57.92|57.79|58.42|58.29|57.82|57.69|7398
1588230900000|2020-04-30 07:15:00|58.02|57.89|57.42|57.29|58.02|57.89|57.32|57.19|8953
1588231200000|2020-04-30 07:20:00|57.52|57.39|57.32|57.19|57.52|57.39|57.12|56.99|4234
1588231500000|2020-04-30 07:25:00|57.22|57.09|57.02|56.89|57.42|57.29|57.02|56.89|9177
1588231800000|2020-04-30 07:30:00|57.12|56.99|56.72|56.59|57.12|56.99|56.52|56.39|9175
1588232100000|2020-04-30 07:35:00|56.82|56.69|56.62|56.49|56.82|56.69|56.62|56.49|1716
1588232400000|2020-04-30 07:40:00|56.52|56.39|56.52|56.39|56.62|56.49|56.42|56.29|3029
1588232700000|2020-04-30 07:45:00|56.62|56.49|57.12|56.99|57.22|56.99|56.52|56.39|3238
1588233000000|2020-04-30 07:50:00|57.22|57.09|56.82|56.69|57.22|57.09|56.82|56.69|4043
1588233300000|2020-04-30 07:55:00|56.72|56.59|56.52|56.39|56.82|56.69|56.42|56.29|3382
1588233600000|2020-04-30 08:00:00|56.62|56.49|56.62|56.49|56.82|56.69|56.52|56.39|2308
1588233900000|2020-04-30 08:05:00|56.72|56.59|56.82|56.69|56.92|56.79|56.62|56.49|2838
1588234200000|2020-04-30 08:10:00|56.92|56.79|57.22|57.09|57.22|57.09|56.92|56.79|2125
1588234500000|2020-04-30 08:15:00|57.12|56.99|57.32|57.19|57.52|57.39|57.12|56.99|1443
1588234800000|2020-04-30 08:20:00|57.22|57.09|57.32|57.19|57.32|57.19|57.02|56.89|7939
1588235100000|2020-04-30 08:25:00|57.42|57.29|57.42|57.29|57.52|57.39|57.32|57.19|1402
1588235400000|2020-04-30 08:30:00|57.32|57.19|57.32|57.19|57.52|57.39|57.32|57.19|775
1588235700000|2020-04-30 08:35:00|57.42|57.29|57.32|57.19|57.52|57.39|57.32|57.19|586
1588236000000|2020-04-30 08:40:00|57.42|57.29|57.32|57.19|57.42|57.29|57.32|57.19|901
1588236300000|2020-04-30 08:45:00|57.42|57.29|57.32|57.19|57.42|57.29|57.32|57.19|527
1588236600000|2020-04-30 08:50:00|57.22|57.09|57.32|57.19|57.32|57.19|57.22|57.09|1219
1588236900000|2020-04-30 08:55:00|57.22|57.09|57.12|56.99|57.32|57.19|57.12|56.99|1454
1588237200000|2020-04-30 09:00:00|57.22|57.09|57.42|57.29|57.42|57.29|57.12|56.99|4454
1588237500000|2020-04-30 09:05:00|57.32|57.19|57.12|56.99|57.42|57.29|57.12|56.99|3190
1588237800000|2020-04-30 09:10:00|57.02|56.89|56.92|56.79|57.02|56.89|56.92|56.79|3635
1588238100000|2020-04-30 09:15:00|57.02|56.89|56.92|56.79|57.02|56.89|56.92|56.79|1685
1588238400000|2020-04-30 09:20:00|57.02|56.69|56.82|56.69|57.02|56.79|56.82|56.69|1688
1588238700000|2020-04-30 09:25:00|56.92|56.79|56.82|56.69|56.92|56.79|56.82|56.69|1035
1588239000000|2020-04-30 09:30:00|56.72|56.59|56.92|56.79|56.92|56.79|56.72|56.59|2812
1588239300000|2020-04-30 09:35:00|||||||||10
1588239600000|2020-04-30 09:40:00|57.02|56.89|57.02|56.89|57.02|56.89|56.92|56.79|2173
1588239900000|2020-04-30 09:45:00|57.12|56.99|57.02|56.89|57.12|56.99|57.02|56.89|3929
1588240200000|2020-04-30 09:50:00|||||||||856
1588240500000|2020-04-30 09:55:00|57.12|56.99|57.12|56.99|57.12|56.99|57.02|56.89|2179
1588240800000|2020-04-30 10:00:00|57.22|56.89|57.02|56.89|57.22|56.99|57.02|56.89|1397
1588241100000|2020-04-30 10:05:00|||||||||797
1588241400000|2020-04-30 10:10:00|||||||||89
1588241700000|2020-04-30 10:15:00|56.92|56.79|57.02|56.89|57.02|56.89|56.92|56.79|2334
1588242000000|2020-04-30 10:20:00|56.92|56.79|57.02|56.89|57.12|56.99|56.92|56.79|867
1588242300000|2020-04-30 10:25:00|56.92|56.79|56.82|56.69|56.92|56.79|56.82|56.69|920
1588242600000|2020-04-30 10:30:00|56.72|56.59|56.72|56.59|56.82|56.69|56.72|56.59|1640
1588242900000|2020-04-30 10:35:00|56.62|56.49|56.82|56.69|56.82|56.69|56.62|56.49|499
1588243200000|2020-04-30 10:40:00|56.72|56.59|56.72|56.59|56.82|56.69|56.72|56.59|336
1588243500000|2020-04-30 10:45:00|56.82|56.69|56.82|56.69|56.92|56.79|56.72|56.59|1721
1588243800000|2020-04-30 10:50:00|56.72|56.59|56.72|56.59|56.72|56.59|56.62|56.49|3514
1588244100000|2020-04-30 10:55:00|56.62|56.49|56.62|56.49|56.72|56.59|56.62|56.49|270
1588244400000|2020-04-30 11:00:00|56.72|56.39|56.52|56.39|56.72|56.39|56.52|56.39|1866
1588244700000|2020-04-30 11:05:00|56.42|56.29|56.32|56.19|56.52|56.29|56.32|56.19|1206
1588245000000|2020-04-30 11:10:00|56.22|56.09|56.12|55.99|56.32|56.19|56.12|55.99|1770
1588245300000|2020-04-30 11:15:00|56.22|56.09|56.22|56.09|56.32|56.19|56.22|56.09|2318
1588245600000|2020-04-30 11:20:00|56.12|55.99|56.12|55.99|56.32|56.19|56.12|55.99|1447
1588245900000|2020-04-30 11:25:00|56.22|56.09|56.12|55.99|56.22|56.09|56.12|55.99|1382
1588246200000|2020-04-30 11:30:00|56.22|56.09|56.32|56.19|56.32|56.19|56.12|55.99|2018
1588246500000|2020-04-30 11:35:00|56.22|56.09|56.52|56.39|56.52|56.39|56.22|56.09|351
1588246800000|2020-04-30 11:40:00|56.42|56.29|56.52|56.39|56.62|56.49|56.42|56.29|3446
1588247100000|2020-04-30 11:45:00|56.42|56.29|55.72|55.59|56.52|56.39|55.52|55.39|9487
1588247400000|2020-04-30 11:50:00|55.82|55.69|55.52|55.29|55.82|55.69|55.42|55.29|9666
1588247700000|2020-04-30 11:55:00|55.42|55.39|55.02|54.89|55.52|55.39|54.92|54.79|12886
1588248000000|2020-04-30 12:00:00|55.12|54.99|55.42|55.29|55.52|55.39|54.92|54.79|26270
1588248300000|2020-04-30 12:05:00|55.52|55.39|56.22|56.09|56.22|56.09|55.42|55.29|14770
1588248600000|2020-04-30 12:10:00|56.12|55.99|56.02|55.89|56.32|56.19|55.82|55.69|11034
1588248900000|2020-04-30 12:15:00|55.92|55.79|55.92|55.79|56.02|55.89|55.92|55.69|3103
1588249200000|2020-04-30 12:20:00|56.02|55.89|56.22|56.09|56.22|56.09|56.02|55.89|5923
1588249500000|2020-04-30 12:25:00|56.32|56.19|56.52|56.29|56.52|56.39|56.22|56.09|10550
1588249800000|2020-04-30 12:30:00|56.42|56.39|56.52|56.39|56.72|56.59|56.42|56.29|10156
1588250100000|2020-04-30 12:35:00|56.42|56.29|56.32|56.19|56.62|56.49|56.32|56.19|3794
1588250400000|2020-04-30 12:40:00|56.22|56.09|56.52|56.39|56.72|56.59|56.22|56.09|17340
1588250700000|2020-04-30 12:45:00|56.42|56.29|56.32|56.19|56.52|56.39|56.32|56.19|5040
1588251000000|2020-04-30 12:50:00|56.42|56.29|56.02|55.89|56.42|56.29|55.82|55.69|3405
1588251300000|2020-04-30 12:55:00|56.12|55.99|55.82|55.69|56.12|55.99|55.82|55.69|4656
1588251600000|2020-04-30 13:00:00|55.72|55.59|55.52|55.39|55.82|55.69|55.52|55.39|6681
1588251900000|2020-04-30 13:05:00|55.42|55.29|55.32|55.19|55.62|55.39|55.22|55.09|3981
1588252200000|2020-04-30 13:10:00|55.42|55.29|55.22|55.09|55.52|55.39|55.22|55.09|14035
1588252500000|2020-04-30 13:15:00|55.12|54.99|55.02|54.89|55.32|55.19|55.02|54.89|8592
1588252800000|2020-04-30 13:20:00|55.12|54.99|54.92|54.79|55.12|54.99|54.82|54.69|11769
1588253100000|2020-04-30 13:25:00|55.02|54.89|55.22|55.09|55.22|55.09|55.02|54.89|2479
1588253400000|2020-04-30 13:30:00|55.12|54.99|54.82|54.69|55.32|55.19|54.82|54.69|7651
1588253700000|2020-04-30 13:35:00|54.72|54.59|54.62|54.49|54.72|54.59|54.32|54.19|9897
1588254000000|2020-04-30 13:40:00|54.52|54.39|54.72|54.59|54.92|54.79|54.52|54.39|6554
1588254300000|2020-04-30 13:45:00|54.62|54.49|54.72|54.59|54.92|54.79|54.62|54.49|5938
1588254600000|2020-04-30 13:50:00|54.82|54.69|54.92|54.79|55.02|54.89|54.82|54.69|2542
1588254900000|2020-04-30 13:55:00|54.82|54.69|55.22|55.09|55.22|55.09|54.82|54.69|15068
1588255200000|2020-04-30 14:00:00|55.12|54.99|55.12|54.99|55.42|55.29|55.12|54.99|5584
1588255500000|2020-04-30 14:05:00|55.02|54.89|55.42|55.29|55.42|55.29|55.02|54.89|12519
1588255800000|2020-04-30 14:10:00|55.32|55.19|55.42|55.29|55.62|55.49|55.32|55.19|5630
1588256100000|2020-04-30 14:15:00|55.52|55.39|55.22|55.09|55.52|55.39|55.12|54.99|2474
1588256400000|2020-04-30 14:20:00|55.12|54.99|55.22|55.09|55.22|55.09|55.02|54.89|3785
1588256700000|2020-04-30 14:25:00|55.32|55.19|55.52|55.39|55.62|55.49|55.22|55.09|633
1588257000000|2020-04-30 14:30:00|55.62|55.49|55.62|55.49|55.62|55.49|55.52|55.39|3548
1588257300000|2020-04-30 14:35:00|55.72|55.59|55.32|55.19|55.72|55.59|55.32|55.19|4079
1588257600000|2020-04-30 14:40:00|55.22|55.09|55.22|55.09|55.42|55.29|55.22|55.09|7744
1588257900000|2020-04-30 14:45:00|55.12|54.99|55.32|55.19|55.32|55.19|55.12|54.99|3038
1588258200000|2020-04-30 14:50:00|55.42|55.29|55.22|55.09|55.42|55.29|55.22|55.09|1265
1588258500000|2020-04-30 14:55:00|55.32|55.19|55.12|54.99|55.42|55.29|55.12|54.99|2817
1588258800000|2020-04-30 15:00:00|55.22|55.09|55.32|55.19|55.32|55.19|55.12|54.99|3454
1588259100000|2020-04-30 15:05:00|55.22|55.09|55.12|54.99|55.32|55.19|55.12|54.99|1784
1588259400000|2020-04-30 15:10:00|55.22|55.09|55.12|54.99|55.22|55.09|55.12|54.99|1471
1588259700000|2020-04-30 15:15:00|55.22|55.09|55.02|54.89|55.22|55.09|55.02|54.89|1816
1588260000000|2020-04-30 15:20:00|54.92|54.79|55.02|54.89|55.02|54.89|54.82|54.69|6527
1588260300000|2020-04-30 15:25:00|55.12|54.99|55.12|54.99|55.12|54.99|55.02|54.89|5530
1588260600000|2020-04-30 15:30:00|55.02|54.89|55.12|54.99|55.42|55.29|55.02|54.89|16421
1588260900000|2020-04-30 15:35:00|55.22|55.09|55.22|55.09|55.22|55.09|55.12|54.99|9976
1588261200000|2020-04-30 15:40:00|||||||||333
1588261500000|2020-04-30 15:45:00|55.12|54.99|55.12|54.99|55.12|54.99|55.12|54.99|3328
1588261800000|2020-04-30 15:50:00|55.02|54.89|55.02|54.89|55.02|54.89|55.02|54.89|1377
1588262100000|2020-04-30 15:55:00|54.92|54.79|54.92|54.79|54.92|54.79|54.92|54.79|1243
1588262400000|2020-04-30 16:00:00|54.82|54.69|54.72|54.59|54.82|54.69|54.72|54.59|6483
1588262700000|2020-04-30 16:05:00|54.82|54.69|54.92|54.79|54.92|54.79|54.82|54.69|838
1588263000000|2020-04-30 16:10:00|54.82|54.69|54.92|54.79|54.92|54.79|54.82|54.69|91
1588263300000|2020-04-30 16:15:00|54.82|54.69|54.82|54.69|54.82|54.69|54.82|54.69|42
1588263600000|2020-04-30 16:20:00|54.92|54.79|54.82|54.69|54.92|54.79|54.82|54.69|1056
1588263900000|2020-04-30 16:25:00|54.72|54.59|54.82|54.69|54.82|54.69|54.72|54.59|142
1588264200000|2020-04-30 16:30:00|54.72|54.59|54.62|54.49|54.72|54.59|54.62|54.49|191
1588264500000|2020-04-30 16:35:00|54.72|54.59|54.82|54.69|54.92|54.79|54.62|54.49|250
1588264800000|2020-04-30 16:40:00|54.92||54.82||54.92||54.82||421
1588265100000|2020-04-30 16:45:00|54.72|54.59|54.82|54.69|54.82|54.69|54.72|54.59|80
1588265400000|2020-04-30 16:50:00|54.92||54.82||54.92||54.82||311
1588265700000|2020-04-30 16:55:00|54.92||54.82||54.92||54.82||282
1588266000000|2020-04-30 17:00:00|54.72|54.59|54.72|54.59|54.82|54.69|54.72|54.59|70
1588266300000|2020-04-30 17:05:00|54.82|54.69|54.82|54.69|54.82|54.69|54.82|54.69|1
1588266600000|2020-04-30 17:10:00|54.92|54.59|54.92|54.79|54.92|54.79|54.92|54.59|3
1588266900000|2020-04-30 17:15:00||54.69||54.69||54.69||54.69|0
1588267200000|2020-04-30 17:20:00|54.82||54.92||54.92||54.82||0
1588267500000|2020-04-30 17:25:00|54.82||54.82||54.92||54.82||8
1588267800000|2020-04-30 17:30:00||54.59||54.69||54.69||54.59|14
1588268100000|2020-04-30 17:35:00|54.72|54.59|54.82|54.59|54.82|54.69|54.72|54.59|6
1588268400000|2020-04-30 17:40:00|54.72||54.82||54.82||54.72||123
1588268700000|2020-04-30 17:45:00|54.72|54.49|54.72|54.59|54.72|54.59|54.72|54.49|0
1588269300000|2020-04-30 17:55:00|||||||||7
1588269600000|2020-04-30 18:00:00|54.62|54.49|54.72|54.59|54.72|54.59|54.62|54.49|38
1588269900000|2020-04-30 18:05:00|||||||||312
1588270200000|2020-04-30 18:10:00|54.82|54.69|54.82|54.69|54.82|54.69|54.82|54.69|166
1588270500000|2020-04-30 18:15:00||54.59||54.69||54.69||54.59|3
1588270800000|2020-04-30 18:20:00||54.59||54.69||54.69||54.59|182
1588271100000|2020-04-30 18:25:00||54.59||54.69||54.69||54.59|417
1588271400000|2020-04-30 18:30:00|54.92|54.79|54.92|54.79|54.92|54.79|54.92|54.69|734
1588271700000|2020-04-30 18:35:00|54.82|54.69|54.82|54.69|54.92|54.69|54.82|54.69|589
1588272000000|2020-04-30 18:40:00|54.72|54.59|54.72|54.59|54.72|54.59|54.72|54.59|45
1588272300000|2020-04-30 18:45:00|54.82||54.72||54.82||54.72||140
1588272600000|2020-04-30 18:50:00|54.82|54.69|54.82|54.69|54.82|54.69|54.82|54.69|307
1588272900000|2020-04-30 18:55:00|54.72|54.59|54.82|54.59|54.82|54.59|54.72|54.59|80
1588273200000|2020-04-30 19:00:00|54.72|54.69|54.82|54.59|54.82|54.69|54.72|54.59|173
1588273500000|2020-04-30 19:05:00|54.92|54.69|54.92|54.69|54.92|54.79|54.92|54.69|244
1588273800000|2020-04-30 19:10:00|54.82||54.82||54.82||54.82||0
1588274100000|2020-04-30 19:15:00|54.92|54.79|54.92|54.79|55.02|54.89|54.92|54.79|458
1588274400000|2020-04-30 19:20:00|55.02|54.69|55.02|54.79|55.02|54.89|55.02|54.69|212
1588274700000|2020-04-30 19:25:00|54.92||54.92||54.92||54.92||1
1588275000000|2020-04-30 19:30:00|||||||||160
1588275300000|2020-04-30 19:35:00|54.82|54.69|54.82|54.69|54.92|54.79|54.82|54.69|36
1588275600000|2020-04-30 19:40:00|54.72|54.59|54.82|54.69|54.82|54.69|54.72|54.59|153
1588275900000|2020-04-30 19:45:00|54.72|54.59|54.82|54.59|54.82|54.69|54.72|54.59|428
1588276200000|2020-04-30 19:50:00|54.92|54.69|54.92|54.79|54.92|54.79|54.82|54.69|65
1588276500000|2020-04-30 19:55:00|54.82|54.69|54.92|54.69|55.02|54.89|54.72|54.59|1242
1588572300000|2020-05-04 06:05:00|53.12|52.99|53.22|52.99|53.32|53.19|52.62|52.39|1556
1588572600000|2020-05-04 06:10:00|53.32|53.09|53.12|52.99|53.32|53.19|53.12|52.89|583
1588572900000|2020-05-04 06:15:00|53.02|52.89|53.02|52.89|53.02|52.99|53.02|52.89|192
1588573200000|2020-05-04 06:20:00|53.12|52.99|53.02|52.89|53.12|52.99|53.02|52.89|126
1588573500000|2020-05-04 06:25:00|53.12|52.99|52.82|52.69|53.12|52.99|52.72|52.59|1441
1588573800000|2020-05-04 06:30:00|52.92|52.59|52.82|52.69|52.92|52.79|52.82|52.59|482
1588574100000|2020-05-04 06:35:00|52.72|52.59|52.92|52.79|53.02|52.89|52.72|52.59|2429
1588574400000|2020-05-04 06:40:00|53.02|52.89|53.02|52.89|53.02|52.89|52.82|52.69|1204
1588574700000|2020-05-04 06:45:00|53.12|52.99|53.42|53.29|53.52|53.39|53.02|52.89|2753
1588575000000|2020-05-04 06:50:00|53.62|53.49|53.32|53.19|53.72|53.59|53.22|53.09|2496
1588575300000|2020-05-04 06:55:00|53.42||53.32||53.42||53.32||275
1588575600000|2020-05-04 07:00:00|53.22|53.09|52.52|52.39|53.32|53.19|52.52|52.39|6950
1588575900000|2020-05-04 07:05:00|52.62|52.29|52.72|52.59|52.72|52.59|52.32|52.19|9407
1588576200000|2020-05-04 07:10:00|52.62|52.49|52.62|52.39|52.82|52.59|52.52|52.39|3116
1588576500000|2020-05-04 07:15:00|52.52|52.49|52.42|52.29|52.52|52.49|52.42|52.19|1062
1588576800000|2020-05-04 07:20:00|52.32|52.19|52.42|52.29|52.42|52.29|52.12|51.99|3377
1588577100000|2020-05-04 07:25:00|52.52|52.39|52.32|52.19|52.52|52.39|52.32|52.19|1660
1588577400000|2020-05-04 07:30:00|52.42|52.29|52.62|52.49|52.72|52.59|52.42|52.19|4229
1588577700000|2020-05-04 07:35:00|52.72|52.59|52.82|52.69|52.82|52.69|52.62|52.49|1772
1588578000000|2020-05-04 07:40:00|52.92|52.79|52.92|52.79|53.12|52.99|52.82|52.69|2796
1588578300000|2020-05-04 07:45:00|53.02|52.89|53.02|52.89|53.12|52.99|52.92|52.79|1718
1588578600000|2020-05-04 07:50:00|53.12|52.99|53.02|52.89|53.12|52.99|52.92|52.79|3057
1588578900000|2020-05-04 07:55:00|53.12|52.99|53.02|52.89|53.22|53.09|53.02|52.89|1601
1588579200000|2020-05-04 08:00:00|53.12|52.99|53.32|53.19|53.42|53.29|53.12|52.99|4425
1588579500000|2020-05-04 08:05:00|53.22|53.09|53.22|53.09|53.32|53.19|53.12|52.99|3078
1588579800000|2020-05-04 08:10:00|53.32|53.19|53.12|52.99|53.32|53.19|53.02|52.89|1369
1588580100000|2020-05-04 08:15:00|53.02|52.89|53.02|52.89|53.12|52.99|52.92|52.79|646
1588580400000|2020-05-04 08:20:00|52.92|52.79|53.02|52.89|53.12|52.99|52.92|52.79|1442
1588580700000|2020-05-04 08:25:00|53.12|52.99|53.12|52.99|53.22|53.09|53.12|52.99|2682
1588581000000|2020-05-04 08:30:00|53.22|53.09|52.92|52.79|53.22|53.09|52.92|52.79|2561
1588581300000|2020-05-04 08:35:00|52.82|52.69|52.92|52.79|52.92|52.79|52.82|52.69|379
1588581600000|2020-05-04 08:40:00|52.82|52.69|52.92|52.79|53.02|52.89|52.82|52.69|2228
1588581900000|2020-05-04 08:45:00|53.02|52.89|52.92|52.79|53.12|52.99|52.92|52.79|2796
1588582200000|2020-05-04 08:50:00|52.82|52.69|52.82|52.69|52.82|52.69|52.72|52.59|2381
1588582500000|2020-05-04 08:55:00|52.72|52.59|52.72|52.59|52.82|52.69|52.72|52.59|1750
1588582800000|2020-05-04 09:00:00|52.62|52.49|52.62|52.49|52.72|52.59|52.62|52.49|2830
1588583100000|2020-05-04 09:05:00|52.72|52.59|52.72|52.59|52.82|52.69|52.72|52.59|2164
1588583400000|2020-05-04 09:10:00|52.62|52.49|52.62|52.49|52.62|52.49|52.62|52.49|2462
1588583700000|2020-05-04 09:15:00|52.52|52.39|52.42|52.29|52.52|52.39|52.42|52.29|3663
1588584000000|2020-05-04 09:20:00|52.32|52.19|52.32|52.19|52.42|52.29|52.32|52.19|684
1588584300000|2020-05-04 09:25:00|||||||||161
1588584600000|2020-05-04 09:30:00|52.42|52.29|52.42|52.29|52.42|52.29|52.42|52.29|1045
1588584900000|2020-05-04 09:35:00|52.52|52.39|52.52|52.39|52.52|52.39|52.52|52.39|1251
1588585200000|2020-05-04 09:40:00|52.62|52.49|52.62|52.49|52.72|52.59|52.62|52.49|639
1588585500000|2020-05-04 09:45:00|52.72|52.59|52.72|52.59|52.72|52.59|52.62|52.49|281
1588585800000|2020-05-04 09:50:00|52.62|52.49|52.72|52.59|52.72|52.59|52.62|52.49|3766
1588586100000|2020-05-04 09:55:00|52.62|52.49|52.72|52.59|52.72|52.59|52.62|52.49|280
1588586400000|2020-05-04 10:00:00|52.62|52.49|52.52|52.39|52.62|52.49|52.42|52.29|182
1588586700000|2020-05-04 10:05:00|52.62|52.49|52.52|52.39|52.62|52.49|52.42|52.29|1529
1588587000000|2020-05-04 10:10:00|52.62|52.49|52.72|52.59|52.72|52.59|52.52|52.39|3256
1588587300000|2020-05-04 10:15:00|52.82|52.69|52.92|52.79|52.92|52.79|52.72|52.59|1810
1588587600000|2020-05-04 10:20:00|52.82|52.69|52.92|52.79|52.92|52.79|52.82|52.69|423
1588587900000|2020-05-04 10:25:00|52.82|52.69|52.82|52.69|52.82|52.69|52.72|52.59|1223
1588588200000|2020-05-04 10:30:00|52.92|52.79|52.82|52.69|52.92|52.79|52.82|52.69|492
1588588500000|2020-05-04 10:35:00|52.72|52.59|52.82|52.69|52.92|52.79|52.72|52.59|861
1588588800000|2020-05-04 10:40:00|52.92|52.79|52.92|52.79|53.02|52.89|52.92|52.79|195
1588589100000|2020-05-04 10:45:00|52.82|52.69|52.92|52.79|52.92|52.79|52.82|52.69|529
1588589400000|2020-05-04 10:50:00|52.82|52.69|52.82|52.69|52.92|52.79|52.72|52.59|432
1588589700000|2020-05-04 10:55:00|52.92|52.79|52.92|52.69|52.92|52.79|52.82|52.69|358
1588590000000|2020-05-04 11:00:00|52.82|52.79|53.02|52.89|53.02|52.89|52.82|52.79|93
1588590300000|2020-05-04 11:05:00|52.92|52.79|52.92|52.79|53.02|52.89|52.92|52.79|64
1588590600000|2020-05-04 11:10:00|53.02|52.89|53.02|52.89|53.02|52.89|52.92|52.79|514
1588590900000|2020-05-04 11:15:00|52.92|52.79|53.02|52.89|53.02|52.89|52.92|52.79|532
1588591200000|2020-05-04 11:20:00|52.92|52.79|52.82|52.69|53.02|52.89|52.82|52.69|923
1588591500000|2020-05-04 11:25:00|52.92|52.79|53.02|52.89|53.02|52.89|52.92|52.79|1172
1588592100000|2020-05-04 11:35:00|53.12|52.99|53.12|52.99|53.12|52.99|53.02|52.89|1958
1588592400000|2020-05-04 11:40:00|53.02|52.89|53.02|52.79|53.12|52.99|53.02|52.79|234
1588592700000|2020-05-04 11:45:00|53.12|52.89|53.02|52.89|53.12|52.99|53.02|52.89|1705
1588593000000|2020-05-04 11:50:00|53.12|52.99|53.12|52.99|53.12|52.99|53.12|52.99|42
1588593300000|2020-05-04 11:55:00|53.22|53.09|53.12|52.99|53.22|53.09|53.12|52.99|248
1588593600000|2020-05-04 12:00:00|53.02|52.89|53.02|52.89|53.02|52.89|53.02|52.89|698
1588593900000|2020-05-04 12:05:00|53.12|52.99|53.22|53.09|53.22|53.09|53.02|52.89|1771
1588594200000|2020-05-04 12:10:00|53.32|53.19|53.32|53.19|53.32|53.19|53.22|53.09|92
1588594500000|2020-05-04 12:15:00|53.42|53.29|53.42|53.29|53.42|53.29|53.32|53.19|1913
1588594800000|2020-05-04 12:20:00|53.32|53.19|53.52|53.39|53.52|53.39|53.32|53.19|742
1588595100000|2020-05-04 12:25:00|53.62|53.49|53.52|53.39|53.62|53.49|53.42|53.29|1663
1588595400000|2020-05-04 12:30:00|53.42|53.29|53.42|53.29|53.52|53.39|53.42|53.29|862
1588595700000|2020-05-04 12:35:00|53.52|53.39|53.42|53.29|53.52|53.39|53.32|53.19|324
1588596000000|2020-05-04 12:40:00|53.52|53.39|53.42|53.29|53.52|53.39|53.32|53.19|291
1588596300000|2020-05-04 12:45:00|53.32|53.19|53.22|53.09|53.32|53.19|53.22|53.09|476
1588596600000|2020-05-04 12:50:00|53.32|52.99|53.02|52.89|53.32|52.99|53.02|52.89|490
1588596900000|2020-05-04 12:55:00|53.12|52.99|52.92|52.79|53.12|52.99|52.92|52.79|1548
1588597200000|2020-05-04 13:00:00|53.02|52.89|52.82|52.69|53.02|52.89|52.82|52.69|1247
1588597500000|2020-05-04 13:05:00|||||||||226
1588597800000|2020-05-04 13:10:00|52.92|52.79|53.02|52.89|53.02|52.89|52.92|52.79|2775
1588598100000|2020-05-04 13:15:00|52.92|52.79|52.92|52.79|53.02|52.89|52.92|52.79|397
1588598400000|2020-05-04 13:20:00|53.02|52.89|53.12|52.99|53.12|52.99|53.02|52.89|350
1588598700000|2020-05-04 13:25:00|53.02|52.89|52.92|52.79|53.02|52.89|52.92|52.79|538
1588599000000|2020-05-04 13:30:00|53.02|52.89|52.82|52.69|53.02|52.89|52.72|52.59|3745
1588599300000|2020-05-04 13:35:00|52.72|52.59|52.82|52.69|52.82|52.69|52.62|52.49|2398
1588599600000|2020-05-04 13:40:00|52.72|52.59|52.92|52.79|52.92|52.79|52.72|52.59|4275
1588599900000|2020-05-04 13:45:00|53.02|52.89|53.12|52.99|53.12|52.99|52.92|52.79|2359
1588600200000|2020-05-04 13:50:00|53.02|52.89|53.12|52.99|53.12|52.99|53.02|52.89|1763
1588600500000|2020-05-04 13:55:00|||||||||3844
1588600800000|2020-05-04 14:00:00|53.22|53.09|53.32|53.19|53.42|53.29|53.22|53.09|2651
1588601100000|2020-05-04 14:05:00|53.42|53.29|53.22|53.09|53.42|53.29|53.22|53.09|567
1588601400000|2020-05-04 14:10:00|53.32|53.19|53.42|53.29|53.52|53.39|53.22|53.09|5069
1588601700000|2020-05-04 14:15:00|53.52|53.19|53.42|53.29|53.52|53.39|53.42|53.19|1493
1588602000000|2020-05-04 14:20:00|53.32|53.19|53.12|52.99|53.32|53.19|53.12|52.99|1771
1588602300000|2020-05-04 14:25:00|53.02|52.89|53.12|52.99|53.12|52.99|53.02|52.89|2253
1588602600000|2020-05-04 14:30:00|53.02|52.89|53.02|52.89|53.02|52.89|52.92|52.79|2734
1588602900000|2020-05-04 14:35:00|53.12|52.99|53.12|52.99|53.12|52.99|53.02|52.89|3347
1588603200000|2020-05-04 14:40:00|53.22|53.09|53.22|53.09|53.22|53.09|53.12|52.99|745
1588603500000|2020-05-04 14:45:00|53.32|53.19|53.32|53.19|53.32|53.19|53.22|53.09|1738
1588603800000|2020-05-04 14:50:00|53.22|53.09|53.32|53.19|53.42|53.29|53.22|53.09|659
1588604100000|2020-05-04 14:55:00|53.22|53.09|53.12|52.99|53.32|53.19|53.02|52.89|1094
1588604400000|2020-05-04 15:00:00|53.02|52.89|52.92|52.79|53.12|52.99|52.92|52.79|16210
1588604700000|2020-05-04 15:05:00|53.02|52.89|52.82|52.69|53.02|52.89|52.72|52.59|1514
1588605000000|2020-05-04 15:10:00|52.92|52.79|52.82|52.69|53.02|52.89|52.72|52.59|2650
1588605300000|2020-05-04 15:15:00|52.92|52.79|52.92|52.79|52.92|52.79|52.82|52.69|1615
1588605600000|2020-05-04 15:20:00|52.82|52.69|52.72|52.59|52.82|52.69|52.62|52.49|3295
1588605900000|2020-05-04 15:25:00|52.82|52.69|52.62|52.49|52.82|52.69|52.62|52.49|2709
1588606200000|2020-05-04 15:30:00|52.72|52.59|52.42|52.29|52.72|52.59|52.42|52.29|8766
1588606500000|2020-05-04 15:35:00|52.52|52.39|52.72|52.59|52.82|52.69|52.52|52.39|18638
1588606800000|2020-05-04 15:40:00|52.82|52.69|52.82|52.69|52.92|52.79|52.82|52.69|4262
1588607100000|2020-05-04 15:45:00|52.72|52.59|52.72|52.59|52.82|52.69|52.72|52.59|2552
1588607400000|2020-05-04 15:50:00|52.62|52.49|52.72|52.59|52.72|52.59|52.62|52.49|452
1588607700000|2020-05-04 15:55:00|52.62|52.49|52.62|52.49|52.62|52.49|52.62|52.49|566
1588608000000|2020-05-04 16:00:00|52.72|52.59|52.72|52.59|52.72|52.59|52.62|52.49|150
1588608600000|2020-05-04 16:10:00|52.62|52.49|52.72|52.49|52.72|52.59|52.62|52.49|849
1588608900000|2020-05-04 16:15:00|52.62|52.59|52.72|52.59|52.72|52.59|52.62|52.49|586
1588609200000|2020-05-04 16:20:00|52.82||52.72||52.82||52.72||703
1588609500000|2020-05-04 16:25:00|52.82|52.69|52.92|52.79|52.92|52.79|52.72|52.59|173
1588609800000|2020-05-04 16:30:00|||||||||29
1588610100000|2020-05-04 16:35:00|52.82|52.69|52.82|52.69|52.82|52.69|52.82|52.69|1152
1588610400000|2020-05-04 16:40:00|||||||||2
1588610700000|2020-05-04 16:45:00|52.92|52.79|52.82|52.69|52.92|52.79|52.82|52.69|241
1588611000000|2020-05-04 16:50:00|||||||||8
1588611300000|2020-05-04 16:55:00|52.72|52.59|52.72|52.59|52.72|52.69|52.72|52.59|397
1588611600000|2020-05-04 17:00:00|52.82|52.69|52.82|52.59|52.82|52.69|52.82|52.59|222
1588611900000|2020-05-04 17:05:00||52.69||52.59||52.69||52.59|0
1588612200000|2020-05-04 17:10:00|52.72|52.69|52.72|52.59|52.72|52.69|52.72|52.59|0
1588612500000|2020-05-04 17:15:00|52.62|52.49|52.72|52.49|52.72|52.59|52.62|52.49|229
1588612800000|2020-05-04 17:20:00||52.59||52.59||52.59||52.49|1
1588613100000|2020-05-04 17:25:00|||||||||14
1588613400000|2020-05-04 17:30:00|52.82||52.82||52.82||52.72||22
1588614000000|2020-05-04 17:40:00||52.69||52.69||52.69||52.69|0
1588615200000|2020-05-04 18:00:00|||||||||3
1588615500000|2020-05-04 18:05:00|||||||||8
1588615800000|2020-05-04 18:10:00|52.92||52.92||52.92||52.82||14
1588616400000|2020-05-04 18:20:00|52.82||52.92||52.92||52.82||0
1588616700000|2020-05-04 18:25:00|52.82||52.82||52.82||52.82||0
1588617000000|2020-05-04 18:30:00|52.92|52.79|52.82|52.69|52.92|52.79|52.82|52.69|25
1588617300000|2020-05-04 18:35:00||52.59||52.59||52.59||52.59|59
1588617900000|2020-05-04 18:45:00|52.72|52.69|52.92|52.79|52.92|52.79|52.72|52.59|31
1588618500000|2020-05-04 18:55:00|||||||||15
1588618800000|2020-05-04 19:00:00|53.02|52.89|53.02|52.89|53.02|52.89|53.02|52.89|617
1588619100000|2020-05-04 19:05:00|||||||||10
1588619400000|2020-05-04 19:10:00|53.12||53.02||53.12||53.02||229
1588619700000|2020-05-04 19:15:00|53.12|52.99|53.12|52.89|53.12|52.99|53.12|52.89|16
1588620000000|2020-05-04 19:20:00||52.99||52.99||52.99||52.99|1
1588620300000|2020-05-04 19:25:00|53.02|52.89|53.12|52.99|53.12|52.99|53.02|52.89|3
1588620600000|2020-05-04 19:30:00||52.89||52.99||52.99||52.89|50
1588620900000|2020-05-04 19:35:00||52.89||52.89||52.99||52.89|15
1588621500000|2020-05-04 19:45:00|53.22|52.99|53.22|52.99|53.22|53.09|53.22|52.99|443
1588621800000|2020-05-04 19:50:00|53.12|52.89|53.12|52.99|53.12|52.99|53.12|52.89|126
1588622100000|2020-05-04 19:55:00|53.22|53.09|53.22|53.09|53.32|53.19|53.12|52.99|1040
1588658700000|2020-05-05 06:05:00|53.52|53.39|53.72|53.59|53.72|53.59|53.52|53.39|192
1588659000000|2020-05-05 06:10:00|53.62|53.49|53.82|53.69|53.82|53.69|53.62|53.49|360
1588659300000|2020-05-05 06:15:00|53.72|53.49|53.62|53.49|53.72|53.59|53.62|53.49|517
1588659600000|2020-05-05 06:20:00||53.39||53.49||53.49||53.39|278
1588659900000|2020-05-05 06:25:00|53.52|53.39|53.92|53.79|54.12|53.89|53.52|53.39|1948
1588660200000|2020-05-05 06:30:00|53.82|53.69|53.92|53.79|53.92|53.79|53.82|53.69|666
1588660500000|2020-05-05 06:35:00|53.82|53.69|54.02|53.89|54.12|53.99|53.82|53.69|2732
1588660800000|2020-05-05 06:40:00|54.12|53.99|54.02|53.89|54.12|53.99|54.02|53.89|328
1588661100000|2020-05-05 06:45:00|54.12|53.99|54.12|53.99|54.12|53.99|54.02|53.89|129
1588661400000|2020-05-05 06:50:00|||||||||255
1588661700000|2020-05-05 06:55:00|54.02|53.89|54.12|53.99|54.12|53.99|54.02|53.79|2071
1588662000000|2020-05-05 07:00:00|54.02|53.89|54.02|53.89|54.32|54.19|53.92|53.79|8396
1588662300000|2020-05-05 07:05:00|53.92|53.79|54.22|54.09|54.22|54.09|53.92|53.79|4926
1588662600000|2020-05-05 07:10:00|54.32|54.19|54.22|54.09|54.32|54.19|54.02|53.89|1791
1588662900000|2020-05-05 07:15:00|54.12|53.99|54.12|53.99|54.22|54.09|54.12|53.99|3211
1588663200000|2020-05-05 07:20:00|54.22|54.09|54.32|54.19|54.32|54.19|54.12|53.99|2298
1588663500000|2020-05-05 07:25:00|54.22|54.09|54.42|54.29|54.42|54.29|54.22|54.09|5052
1588663800000|2020-05-05 07:30:00|54.52|54.39|54.62|54.49|54.62|54.49|54.42|54.39|759
1588664100000|2020-05-05 07:35:00|54.72|54.59|54.52|54.39|54.72|54.59|54.52|54.39|1000
1588664400000|2020-05-05 07:40:00|54.42|54.29|54.52|54.39|54.52|54.39|54.32|54.19|2048
1588664700000|2020-05-05 07:45:00|54.42|54.29|54.32|54.19|54.42|54.29|54.32|54.19|1291
1588665000000|2020-05-05 07:50:00|54.42|54.29|54.42|54.29|54.52|54.39|54.32|54.19|2214
1588665300000|2020-05-05 07:55:00|54.52|54.39|54.42|54.29|54.52|54.39|54.42|54.29|2118
1588665600000|2020-05-05 08:00:00|54.32|54.19|54.42|54.29|54.42|54.29|54.32|54.19|1143
1588665900000|2020-05-05 08:05:00|54.32|54.19|54.42|54.29|54.52|54.39|54.32|54.19|1980
1588666200000|2020-05-05 08:10:00|54.52|54.39|54.32|54.19|54.62|54.49|54.32|54.19|3264
1588666500000|2020-05-05 08:15:00|54.22|54.09|53.92|53.79|54.22|54.09|53.92|53.79|8780
1588666800000|2020-05-05 08:20:00|53.82|53.69|54.42|54.29|54.42|54.29|53.82|53.69|8413
1588667100000|2020-05-05 08:25:00|54.52|54.39|54.42|54.29|54.72|54.59|54.42|54.29|8369
1588667400000|2020-05-05 08:30:00|54.32|54.19|54.22|54.09|54.42|54.29|54.22|53.99|6311
1588667700000|2020-05-05 08:35:00|54.32|54.19|54.12|53.99|54.42|54.29|54.12|53.99|11565
1588668000000|2020-05-05 08:40:00|54.02|53.89|54.02|53.89|54.12|53.99|53.92|53.79|7289
1588668300000|2020-05-05 08:45:00|53.82|53.69|53.72|53.59|54.02|53.89|53.72|53.59|13567
1588668600000|2020-05-05 08:50:00|53.62|53.49|53.62|53.49|53.92|53.79|53.52|53.39|6362
1588668900000|2020-05-05 08:55:00|53.52|53.39|53.32|53.19|53.52|53.39|53.22|53.09|9330
1588669200000|2020-05-05 09:00:00|53.42|53.29|53.32|53.19|53.62|53.49|53.32|53.19|5408
1588669500000|2020-05-05 09:05:00|53.42|53.29|53.62|53.49|53.62|53.49|53.32|53.19|1708
1588669800000|2020-05-05 09:10:00|53.52|53.39|53.52|53.39|53.62|53.49|53.52|53.39|4884
1588670100000|2020-05-05 09:15:00|53.62|53.49|53.62|53.49|53.82|53.69|53.52|53.39|2486
1588670400000|2020-05-05 09:20:00|53.72|53.59|53.42|53.29|53.72|53.59|53.42|53.29|523
1588670700000|2020-05-05 09:25:00|53.32|53.19|53.32|53.19|53.42|53.29|53.22|53.09|1634
1588671000000|2020-05-05 09:30:00|53.42|53.29|53.42|53.29|53.52|53.39|53.32|53.19|2046
1588671300000|2020-05-05 09:35:00|53.32|53.19|53.42|53.29|53.52|53.39|53.32|53.19|729
1588671600000|2020-05-05 09:40:00|53.52|53.39|53.52|53.39|53.52|53.39|53.32|53.19|615
1588671900000|2020-05-05 09:45:00|53.42|53.29|53.52|53.39|53.62|53.49|53.42|53.29|1257
1588672200000|2020-05-05 09:50:00|53.42|53.29|53.52|53.39|53.62|53.49|53.42|53.29|1491
1588672500000|2020-05-05 09:55:00|53.42|53.29|53.62|53.49|53.62|53.49|53.42|53.29|1787
1588672800000|2020-05-05 10:00:00|53.72|53.59|53.82|53.69|53.82|53.69|53.62|53.49|4670
1588673100000|2020-05-05 10:05:00|53.72|53.59|53.62|53.49|53.72|53.59|53.62|53.49|141
1588673400000|2020-05-05 10:10:00|53.72|53.39|53.52|53.39|53.82|53.69|53.52|53.39|2759
1588673700000|2020-05-05 10:15:00|53.42|53.29|53.42|53.29|53.52|53.39|53.42|53.29|5607
1588674000000|2020-05-05 10:20:00|53.52|53.39|53.32|53.19|53.52|53.39|53.32|53.19|3511
1588674300000|2020-05-05 10:25:00|53.42|53.29|53.32|53.19|53.42|53.29|53.32|53.19|1315
1588674600000|2020-05-05 10:30:00|53.22|53.09|53.32|53.19|53.32|53.19|53.22|53.09|1823
1588674900000|2020-05-05 10:35:00|53.22|53.09|53.32|53.19|53.32|53.19|53.22|53.09|2752
1588675200000|2020-05-05 10:40:00|53.22|53.09|53.42|53.29|53.42|53.29|53.22|53.09|1099
1588675500000|2020-05-05 10:45:00|53.32|53.19|53.12|52.99|53.32|53.19|53.12|52.99|7566
1588675800000|2020-05-05 10:50:00|53.02|52.89|52.92|52.79|53.02|52.89|52.92|52.79|6001
1588676100000|2020-05-05 10:55:00|52.82|52.69|52.92|52.79|52.92|52.79|52.82|52.69|4760
1588676400000|2020-05-05 11:00:00|53.02|52.89|52.82|52.69|53.02|52.89|52.82|52.69|3480
1588676700000|2020-05-05 11:05:00|52.92|52.79|52.82|52.69|52.92|52.79|52.72|52.59|4468
1588677000000|2020-05-05 11:10:00|52.92|52.79|53.02|52.89|53.02|52.89|52.92|52.79|1861
1588677300000|2020-05-05 11:15:00|52.92|52.79|52.62|52.49|52.92|52.79|52.62|52.49|6721
1588677600000|2020-05-05 11:20:00|52.72|52.59|52.52|52.39|52.72|52.59|52.42|52.29|3735
1588677900000|2020-05-05 11:25:00|52.42|52.29|52.52|52.39|52.52|52.39|52.42|52.29|1473
1588678200000|2020-05-05 11:30:00|52.62|52.49|52.62|52.49|52.62|52.49|52.62|52.49|2511
1588678500000|2020-05-05 11:35:00|52.72|52.59|52.62|52.49|52.72|52.59|52.62|52.49|1291
1588678800000|2020-05-05 11:40:00|52.72|52.59|52.72|52.59|52.72|52.59|52.72|52.59|1435
1588679100000|2020-05-05 11:45:00|52.82|52.69|52.92|52.79|52.92|52.79|52.72|52.49|2533
1588679400000|2020-05-05 11:50:00|53.02|52.69|52.82|52.69|53.02|52.69|52.82|52.69|909
1588679700000|2020-05-05 11:55:00|||||||||531
1588680000000|2020-05-05 12:00:00|52.92|52.79|53.02|52.89|53.02|52.89|52.92|52.79|1603
1588680300000|2020-05-05 12:05:00|53.12|52.99|53.22|53.09|53.22|53.09|53.12|52.99|3236
1588680600000|2020-05-05 12:10:00|53.32|52.99|53.12|52.99|53.32|52.99|53.12|52.89|2852
1588680900000|2020-05-05 12:15:00|53.02|52.89|53.12|52.99|53.22|53.09|53.02|52.89|1728
1588681200000|2020-05-05 12:20:00|53.02|52.89|53.12|52.89|53.12|52.99|53.02|52.89|1439
1588681500000|2020-05-05 12:25:00|53.22|52.99|53.22|53.09|53.32|53.19|53.12|52.99|2654
1588681800000|2020-05-05 12:30:00|53.32|52.99|53.12|52.99|53.32|53.09|53.12|52.99|2203
1588682100000|2020-05-05 12:35:00|53.02|52.89|53.22|53.09|53.22|53.09|53.02|52.89|2112
1588682400000|2020-05-05 12:40:00|53.12|52.99|53.22|53.09|53.22|53.09|53.12|52.99|403
1588682700000|2020-05-05 12:45:00|53.12|52.99|53.22|53.09|53.22|53.09|53.12|52.99|609
1588683000000|2020-05-05 12:50:00|53.12|52.99|53.22|53.09|53.22|53.09|53.12|52.99|148
1588683300000|2020-05-05 12:55:00|53.12|52.99|53.22|53.09|53.22|53.09|53.12|52.99|662
1588683600000|2020-05-05 13:00:00|53.12|52.99|53.22|53.09|53.22|53.09|53.12|52.99|1721
1588683900000|2020-05-05 13:05:00|53.32|53.19|53.42|53.29|53.42|53.29|53.22|53.09|1818
1588684200000|2020-05-05 13:10:00|53.32|53.19|53.32|53.19|53.32|53.29|53.32|53.19|337
1588684500000|2020-05-05 13:15:00|53.22|53.09|53.22|53.09|53.22|53.09|53.22|53.09|173
1588684800000|2020-05-05 13:20:00|53.32|53.19|53.22|53.09|53.32|53.19|53.12|52.99|2350
1588685100000|2020-05-05 13:25:00|53.12|52.99|53.32|53.19|53.32|53.19|53.12|52.99|2412
1588685400000|2020-05-05 13:30:00|53.22|53.09|53.32|53.19|53.42|53.29|53.22|53.09|2094
1588685700000|2020-05-05 13:35:00|53.42|53.29|53.42|53.29|53.52|53.39|53.32|53.19|1787
1588686000000|2020-05-05 13:40:00|53.32|53.19|53.42|53.29|53.42|53.29|53.32|53.19|1583
1588686300000|2020-05-05 13:45:00|53.32|53.19|53.42|53.29|53.42|53.29|53.22|53.09|2112
1588686600000|2020-05-05 13:50:00|53.32|53.19|53.22|53.09|53.32|53.19|53.22|53.09|1314
1588686900000|2020-05-05 13:55:00|53.32|53.19|53.52|53.39|53.52|53.39|53.32|53.19|2848
1588687200000|2020-05-05 14:00:00|53.62|53.49|53.52|53.39|53.62|53.49|53.52|53.39|1001
1588687500000|2020-05-05 14:05:00|53.42|53.29|53.52|53.39|53.52|53.39|53.42|53.29|2265
1588687800000|2020-05-05 14:10:00|53.42|53.29|53.42|53.29|53.52|53.39|53.42|53.29|1612
1588688100000|2020-05-05 14:15:00|53.52|53.39|53.42|53.29|53.52|53.39|53.42|53.29|1205
1588688400000|2020-05-05 14:20:00|53.32|53.19|53.32|53.19|53.42|53.29|53.22|53.09|10487
1588688700000|2020-05-05 14:25:00|53.22|53.09|53.12|52.99|53.32|53.19|53.12|52.99|432
1588689000000|2020-05-05 14:30:00|53.22|53.09|53.12|52.99|53.22|53.09|53.02|52.89|3357
1588689300000|2020-05-05 14:35:00|53.22|53.09|53.22|53.09|53.22|53.09|53.12|52.99|569
1588689600000|2020-05-05 14:40:00|53.12|52.99|53.12|52.99|53.22|53.09|53.12|52.99|85
1588689900000|2020-05-05 14:45:00|53.02|52.89|52.92|52.79|53.12|52.99|52.92|52.79|4475
1588690200000|2020-05-05 14:50:00|53.02|52.89|53.02|52.89|53.02|52.89|52.82|52.69|761
1588690500000|2020-05-05 14:55:00|53.12|52.99|53.12|52.99|53.12|52.99|53.02|52.89|309
1588690800000|2020-05-05 15:00:00|53.02|52.89|53.12|52.99|53.12|52.99|53.02|52.89|1560
1588691100000|2020-05-05 15:05:00|53.02|52.89|53.22|53.09|53.22|53.09|53.02|52.89|2629
1588691400000|2020-05-05 15:10:00|53.12|52.99|53.22|53.09|53.22|53.09|53.12|52.99|1801
1588691700000|2020-05-05 15:15:00|53.12|52.99|53.22|53.09|53.22|53.09|53.12|52.99|667
1588692000000|2020-05-05 15:20:00|53.32|53.19|53.32|53.19|53.42|53.29|53.22|53.09|1264
1588692300000|2020-05-05 15:25:00|53.42|53.29|53.42|53.29|53.52|53.39|53.42|53.29|4583
1588692600000|2020-05-05 15:30:00|53.32|53.19|53.52|53.39|53.52|53.39|53.32|53.19|8512
1588692900000|2020-05-05 15:35:00|53.42|53.29|53.32|53.19|53.42|53.29|53.32|53.19|4750
1588693200000|2020-05-05 15:40:00|53.42|53.29|53.42|53.29|53.42|53.29|53.32|53.19|754
1588693500000|2020-05-05 15:45:00|53.32|53.19|53.32|53.19|53.32|53.29|53.32|53.19|1765
1588693800000|2020-05-05 15:50:00|53.42|53.29|53.42|53.29|53.42|53.29|53.42|53.29|6106
1588694100000|2020-05-05 15:55:00|||||||||60
1588694400000|2020-05-05 16:00:00|||||||||100
1588694700000|2020-05-05 16:05:00|||||||||2
1588695000000|2020-05-05 16:10:00|||||||||230
1588695300000|2020-05-05 16:15:00|53.52|53.39|53.52|53.39|53.52|53.39|53.52|53.39|77
1588695600000|2020-05-05 16:20:00|53.42|53.29|53.42|53.29|53.42|53.29|53.42|53.29|185
1588695900000|2020-05-05 16:25:00|||||||||40
1588696200000|2020-05-05 16:30:00|||||||||318
1588696500000|2020-05-05 16:35:00|53.32|53.19|53.32|53.19|53.42|53.19|53.32|53.19|132
1588696800000|2020-05-05 16:40:00|53.22|53.09|53.32|53.19|53.32|53.19|53.22|53.09|801
1588697100000|2020-05-05 16:45:00|53.22|53.09|53.22|53.09|53.32|53.09|53.22|53.09|1046
1588697400000|2020-05-05 16:50:00|53.12|52.99|53.12|52.99|53.12|52.99|53.12|52.99|927
1588697700000|2020-05-05 16:55:00|||||||||169
1588698300000|2020-05-05 17:05:00|53.02|52.89|53.12|52.99|53.12|52.99|53.02|52.89|1562
1588698600000|2020-05-05 17:10:00|||||||||274
1588699200000|2020-05-05 17:20:00||52.89||52.99||52.99||52.89|250
1588700700000|2020-05-05 17:45:00|53.22|53.09|53.22|53.09|53.22|53.09|53.22|53.09|828
1588701300000|2020-05-05 17:55:00|||||||||25
1588701600000|2020-05-05 18:00:00||52.99||53.09||53.09||52.99|299
1588702200000|2020-05-05 18:10:00|53.12|52.99|53.22|53.09|53.22|53.09|53.12|52.99|243
1588702800000|2020-05-05 18:20:00|||||||||16
1588703100000|2020-05-05 18:25:00|53.32||53.22||53.32||53.22||1782
1588703400000|2020-05-05 18:30:00|53.12|52.99|53.22|52.99|53.22|52.99|53.12|52.99|1015
1588703700000|2020-05-05 18:35:00|53.12||53.12||53.12||53.12||0
1588704300000|2020-05-05 18:45:00|53.22|53.09|53.22|52.99|53.22|53.09|53.22|52.99|199
1588704600000|2020-05-05 18:50:00||53.09||53.09||53.09||53.09|0
1588706100000|2020-05-05 19:15:00|53.12|52.99|52.82|52.69|53.12|52.99|52.82|52.69|614
1588706400000|2020-05-05 19:20:00|52.92|52.79|52.92|52.79|52.92|52.79|52.92|52.79|304
1588706700000|2020-05-05 19:25:00|53.02|52.89|52.82|52.69|53.02|52.89|52.82|52.69|44
1588707000000|2020-05-05 19:30:00|52.92|52.79|52.82|52.69|52.92|52.79|52.72|52.59|229
1588707300000|2020-05-05 19:35:00|52.72|52.59|52.82|52.69|52.82|52.69|52.72|52.59|419
1588707600000|2020-05-05 19:40:00|52.72|52.59|52.82|52.69|52.82|52.69|52.72|52.59|350
1588707900000|2020-05-05 19:45:00|||||||||66
1588708200000|2020-05-05 19:50:00|52.92|52.79|52.92|52.79|52.92|52.79|52.92|52.79|94
1588708500000|2020-05-05 19:55:00|52.82|52.69|52.82|52.59|52.82|52.79|52.72|52.59|677
1588745100000|2020-05-06 06:05:00|53.32|53.09|52.92|52.79|53.32|53.09|52.92|52.79|655
1588745400000|2020-05-06 06:10:00|53.02|52.89|53.02|52.89|53.02|52.89|53.02|52.89|5
1588745700000|2020-05-06 06:15:00|53.12|52.99|53.32|53.19|53.42|53.29|53.02|52.99|461
1588746000000|2020-05-06 06:20:00|53.42|53.29|53.22|53.09|53.42|53.29|53.12|52.99|868
1588746300000|2020-05-06 06:25:00|53.32|53.19|53.42|53.29|53.52|53.39|53.32|53.19|98
1588746600000|2020-05-06 06:30:00|53.52|53.39|53.62|53.49|53.62|53.49|53.42|53.39|413
1588746900000|2020-05-06 06:35:00|53.72|53.59|53.72|53.59|53.72|53.59|53.72|53.59|288
1588747200000|2020-05-06 06:40:00|53.62|53.49|53.62|53.39|53.72|53.59|53.52|53.39|665
1588747500000|2020-05-06 06:45:00|53.72|53.49|53.82|53.59|53.82|53.59|53.72|53.49|348
1588747800000|2020-05-06 06:50:00|53.72|53.69|53.82|53.69|53.82|53.69|53.72|53.59|324
1588748100000|2020-05-06 06:55:00|53.92|53.79|53.62|53.49|53.92|53.79|53.62|53.49|607
1588748400000|2020-05-06 07:00:00|53.52|53.39|53.12|52.99|53.62|53.49|53.12|52.99|5314
1588748700000|2020-05-06 07:05:00|53.02|52.89|52.82|52.69|53.12|52.99|52.82|52.69|1962
1588749000000|2020-05-06 07:10:00|52.72|52.59|53.32|53.19|53.32|53.19|52.72|52.59|4601
1588749300000|2020-05-06 07:15:00|53.22|53.09|53.32|53.19|53.42|53.29|53.12|52.99|1971
1588749600000|2020-05-06 07:20:00|53.22|53.09|53.02|52.89|53.32|53.19|52.92|52.79|1081
1588749900000|2020-05-06 07:25:00|53.12|52.99|53.02|52.89|53.12|52.99|52.92|52.79|1225
1588750200000|2020-05-06 07:30:00|52.92|52.79|52.72|52.59|52.92|52.79|52.72|52.59|1619
1588750500000|2020-05-06 07:35:00|52.82|52.69|52.72|52.59|52.92|52.79|52.62|52.49|1792
1588750800000|2020-05-06 07:40:00|52.62|52.49|52.92|52.79|52.92|52.79|52.62|52.49|1689
1588751100000|2020-05-06 07:45:00|53.02|52.89|53.32|53.19|53.32|53.19|53.02|52.89|313
1588751400000|2020-05-06 07:50:00|53.22|53.09|53.42|53.29|53.42|53.29|53.22|53.09|977
1588751700000|2020-05-06 07:55:00|53.32|53.19|53.22|53.09|53.42|53.29|53.22|53.09|797
1588752000000|2020-05-06 08:00:00|53.12|52.99|53.52|53.39|53.52|53.39|53.12|52.99|1616
1588752300000|2020-05-06 08:05:00|53.62|53.49|53.72|53.59|53.72|53.59|53.52|53.39|154
1588752600000|2020-05-06 08:10:00|53.62|53.49|53.62|53.49|53.72|53.59|53.52|53.39|590
1588752900000|2020-05-06 08:15:00|53.52|53.39|53.62|53.49|53.62|53.49|53.42|53.29|4297
1588753200000|2020-05-06 08:20:00|53.52|53.39|53.62|53.49|53.72|53.59|53.52|53.39|1865
1588753500000|2020-05-06 08:25:00|53.52|53.39|53.52|53.39|53.62|53.49|53.42|53.29|373
1588753800000|2020-05-06 08:30:00|53.42|53.29|53.72|53.59|53.72|53.59|53.42|53.29|1997
1588754100000|2020-05-06 08:35:00|53.82|53.69|53.72|53.59|53.82|53.69|53.62|53.49|1616
1588754400000|2020-05-06 08:40:00|53.62|53.49|53.52|53.39|53.62|53.49|53.42|53.29|634
1588754700000|2020-05-06 08:45:00|53.42|53.29|53.52|53.39|53.52|53.39|53.42|53.29|860
1588755000000|2020-05-06 08:50:00|53.42|53.29|53.42|53.29|53.52|53.39|53.32|53.19|693
1588755300000|2020-05-06 08:55:00|53.32|53.19|53.32|53.19|53.52|53.39|53.32|53.19|832
1588755600000|2020-05-06 09:00:00|53.42|53.29|53.32|53.19|53.42|53.29|53.22|53.09|654
1588755900000|2020-05-06 09:05:00|53.42|53.29|53.42|53.29|53.52|53.29|53.32|53.19|1072
1588756200000|2020-05-06 09:10:00|53.52|53.39|53.42|53.29|53.52|53.39|53.42|53.29|410
1588756500000|2020-05-06 09:15:00|53.52|53.39|53.52|53.39|53.52|53.39|53.42|53.29|781
1588756800000|2020-05-06 09:20:00|53.42|53.29|53.62|53.49|53.62|53.49|53.42|53.29|357
1588757100000|2020-05-06 09:25:00|53.52|53.39|53.52|53.39|53.62|53.49|53.42|53.29|1049
1588757400000|2020-05-06 09:30:00|53.42|53.29|53.42|53.29|53.52|53.39|53.42|53.29|2363
1588757700000|2020-05-06 09:35:00|53.52|53.39|53.52|53.39|53.52|53.39|53.42|53.29|826
1588758000000|2020-05-06 09:40:00|53.42|53.29|53.52|53.39|53.52|53.39|53.42|53.29|1148
1588758300000|2020-05-06 09:45:00|53.42|53.29|53.42|53.29|53.52|53.39|53.42|53.29|112
1588758600000|2020-05-06 09:50:00|53.52|53.39|53.52|53.39|53.52|53.39|53.42|53.29|98
1588758900000|2020-05-06 09:55:00|53.42|53.29|53.52|53.39|53.62|53.49|53.42|53.29|1405
1588759200000|2020-05-06 10:00:00|53.62|53.49|53.62|53.49|53.62|53.49|53.52|53.39|1734
1588759500000|2020-05-06 10:05:00|53.72|53.59|53.62|53.49|53.72|53.59|53.62|53.49|2694
1588759800000|2020-05-06 10:10:00|53.72|53.59|53.62|53.49|53.72|53.59|53.62|53.49|966
1588760100000|2020-05-06 10:15:00|53.52|53.39|53.62|53.49|53.62|53.49|53.52|53.39|2138
1588760400000|2020-05-06 10:20:00|53.52|53.39|53.52|53.39|53.62|53.49|53.52|53.39|222
1588760700000|2020-05-06 10:25:00|53.62|53.49|53.72|53.59|53.72|53.59|53.52|53.39|1446
1588761000000|2020-05-06 10:30:00|53.82|53.69|53.72|53.59|53.82|53.69|53.72|53.59|5240
1588761300000|2020-05-06 10:35:00|53.82|53.69|53.92|53.79|54.02|53.89|53.82|53.69|1300
1588761600000|2020-05-06 10:40:00|53.82|53.69|53.82|53.69|53.92|53.79|53.72|53.59|260
1588761900000|2020-05-06 10:45:00|||||||||1
1588762200000|2020-05-06 10:50:00|53.72|53.59|53.72|53.59|53.72|53.59|53.62|53.49|1360
1588762500000|2020-05-06 10:55:00|53.62|53.49|53.62|53.49|53.62|53.49|53.52|53.39|140
1588762800000|2020-05-06 11:00:00|53.52|53.39|53.52|53.39|53.52|53.39|53.52|53.39|205
1588763100000|2020-05-06 11:05:00|53.42|53.29|53.42|53.29|53.52|53.39|53.42|53.29|594
1588763400000|2020-05-06 11:10:00|53.32|53.19|53.42|53.29|53.52|53.39|53.32|53.19|1572
1588763700000|2020-05-06 11:15:00|53.52|53.39|53.52|53.39|53.52|53.39|53.52|53.39|372
1588764000000|2020-05-06 11:20:00|53.42|53.29|53.52|53.39|53.62|53.49|53.42|53.29|1367
1588764300000|2020-05-06 11:25:00|53.62|53.49|53.52|53.39|53.62|53.49|53.52|53.39|1037
1588764600000|2020-05-06 11:30:00|53.62|53.49|53.52|53.39|53.62|53.49|53.52|53.39|164
1588764900000|2020-05-06 11:35:00|53.42|53.29|53.32|53.19|53.52|53.39|53.32|53.19|751
1588765200000|2020-05-06 11:40:00|53.42|53.29|53.42|53.29|53.42|53.29|53.32|53.19|62
1588765800000|2020-05-06 11:50:00|53.52||53.42||53.52||53.42||2028
1588766100000|2020-05-06 11:55:00|53.32|53.19|53.32|53.19|53.32|53.19|53.32|53.19|2226
1588766400000|2020-05-06 12:00:00|||||||||2
1588766700000|2020-05-06 12:05:00|53.22|53.09|53.32|53.19|53.32|53.19|53.22|53.09|3321
1588767000000|2020-05-06 12:10:00|53.22|53.09|53.22|53.09|53.22|53.19|53.22|53.09|698
1588767300000|2020-05-06 12:15:00|53.32|53.19|53.12|52.99|53.32|53.19|53.02|52.89|1585
1588767600000|2020-05-06 12:20:00|53.22|53.09|53.22|53.09|53.22|53.09|53.12|52.99|259
1588767900000|2020-05-06 12:25:00|53.12|52.99|53.12|52.99|53.22|53.09|53.12|52.99|738
1588768200000|2020-05-06 12:30:00|53.22|53.09|53.12|52.99|53.22|53.09|53.12|52.99|153
1588768500000|2020-05-06 12:35:00|53.02|52.89|52.92|52.79|53.12|52.99|52.92|52.79|2601
1588768800000|2020-05-06 12:40:00|||||||||188
1588769100000|2020-05-06 12:45:00|53.02|52.89|53.12|52.99|53.12|52.99|52.92|52.79|1210
1588769400000|2020-05-06 12:50:00|53.22|53.09|53.22|53.09|53.22|53.09|53.12|52.99|457
1588769700000|2020-05-06 12:55:00|53.12|52.99|53.02|52.89|53.12|52.99|53.02|52.89|1143
1588770000000|2020-05-06 13:00:00|53.12|52.99|53.22|53.09|53.22|53.09|53.12|52.99|573
1588770300000|2020-05-06 13:05:00|53.12|52.99|53.02|52.89|53.12|53.09|53.02|52.89|970
1588770600000|2020-05-06 13:10:00|53.12|52.99|53.12|52.99|53.12|52.99|53.02|52.89|1406
1588770900000|2020-05-06 13:15:00|53.02|52.89|53.02|52.89|53.02|52.89|53.02|52.89|64
1588771200000|2020-05-06 13:20:00|53.12|52.99|53.12|52.99|53.12|52.99|53.02|52.89|493
1588771500000|2020-05-06 13:25:00|53.02|52.89|53.12|52.99|53.12|52.99|53.02|52.89|2007
1588771800000|2020-05-06 13:30:00|53.02|52.89|53.02|52.89|53.22|53.09|52.92|52.79|3867
1588772100000|2020-05-06 13:35:00|52.92|52.79|52.72|52.59|53.02|52.79|52.72|52.59|1325
1588772400000|2020-05-06 13:40:00|52.82|52.69|52.72|52.59|52.82|52.69|52.72|52.59|366
1588772700000|2020-05-06 13:45:00|52.82|52.69|52.62|52.49|52.82|52.69|52.62|52.49|1255
1588773000000|2020-05-06 13:50:00|52.72|52.39|52.42|52.29|52.72|52.59|52.42|52.29|1076
1588773300000|2020-05-06 13:55:00|52.32|52.19|52.42|52.29|52.42|52.29|52.32|52.19|4152
1588773600000|2020-05-06 14:00:00|52.32|52.19|52.22|52.09|52.42|52.29|52.22|51.99|2555
1588773900000|2020-05-06 14:05:00|52.12|51.99|52.22|52.09|52.22|52.09|52.12|51.99|4031
1588774200000|2020-05-06 14:10:00|52.12|51.99|52.22|52.09|52.22|52.09|52.02|51.89|4304
1588774500000|2020-05-06 14:15:00|52.12|51.99|52.52|52.39|52.52|52.39|52.12|51.99|2789
1588774800000|2020-05-06 14:20:00|52.42|52.29|52.62|52.49|52.72|52.59|52.42|52.29|1220
1588775100000|2020-05-06 14:25:00|52.72|52.59|52.62|52.49|52.82|52.59|52.62|52.49|2045
1588775400000|2020-05-06 14:30:00|52.72|52.59|52.72|52.59|52.82|52.69|52.62|52.49|1516
1588775700000|2020-05-06 14:35:00|52.82|52.69|52.52|52.39|52.82|52.69|52.52|52.39|1573
1588776000000|2020-05-06 14:40:00|52.42|52.29|52.72|52.59|52.82|52.69|52.42|52.29|1014
1588776300000|2020-05-06 14:45:00|52.82|52.69|52.62|52.49|52.82|52.69|52.62|52.49|1961
1588776600000|2020-05-06 14:50:00|52.72|52.59|52.72|52.59|52.72|52.59|52.62|52.49|369
1588776900000|2020-05-06 14:55:00|52.62|52.49|52.62|52.49|52.72|52.59|52.52|52.39|1787
1588777200000|2020-05-06 15:00:00|52.52|52.39|52.52|52.39|52.62|52.49|52.52|52.39|1709
1588777500000|2020-05-06 15:05:00|52.62|52.49|52.52|52.39|52.62|52.49|52.42|52.29|1949
1588777800000|2020-05-06 15:10:00|52.62|52.49|52.42|52.29|52.62|52.49|52.42|52.29|2621
1588778100000|2020-05-06 15:15:00|52.32|52.19|52.42|52.29|52.52|52.39|52.32|52.19|2555
1588778400000|2020-05-06 15:20:00|52.52|52.39|52.22|52.09|52.52|52.39|52.22|52.09|3134
1588778700000|2020-05-06 15:25:00|52.32|52.19|52.42|52.29|52.42|52.29|52.22|52.09|9574
1588779000000|2020-05-06 15:30:00|52.32|52.19|52.42|52.29|52.42|52.29|52.32|52.19|6949
1588779300000|2020-05-06 15:35:00||52.19||52.29||52.29||52.19|1569
1588779600000|2020-05-06 15:40:00|52.32|52.19|52.22|52.09|52.32|52.19|52.22|52.09|2019
1588779900000|2020-05-06 15:45:00|52.32|52.19|52.32|52.19|52.32|52.19|52.22|52.09|5876
1588780200000|2020-05-06 15:50:00|52.22|52.09|52.22|52.09|52.32|52.19|52.02|51.89|4816
1588780500000|2020-05-06 15:55:00|||||||||214
1588780800000|2020-05-06 16:00:00|52.12|51.99|52.32|52.19|52.32|52.19|52.12|51.99|1487
1588781100000|2020-05-06 16:05:00|52.22|52.09|52.22|52.09|52.22|52.09|52.22|52.09|121
1588781400000|2020-05-06 16:10:00||51.99||52.09||52.09||51.99|2
1588781700000|2020-05-06 16:15:00|52.32|52.19|52.32|52.19|52.32|52.19|52.22|52.09|148
1588782000000|2020-05-06 16:20:00|52.22|52.09|52.32|52.09|52.32|52.09|52.22|52.09|2194
1588782300000|2020-05-06 16:25:00|52.22|52.19|52.32|52.19|52.32|52.19|52.22|52.09|1644
1588782600000|2020-05-06 16:30:00|||||||||1
1588783200000|2020-05-06 16:40:00|52.22|52.09|52.22|52.09|52.22|52.09|52.22|52.09|57
1588783500000|2020-05-06 16:45:00|52.32|52.19|52.32|52.19|52.32|52.19|52.32|52.19|30
1588784100000|2020-05-06 16:55:00|||||||||49
1588784400000|2020-05-06 17:00:00|52.22|52.09|52.22|52.09|52.22|52.09|52.22|52.09|25
1588784700000|2020-05-06 17:05:00|52.32|52.19|52.22|52.09|52.32|52.19|52.22|52.09|127
1588785000000|2020-05-06 17:10:00|||||||||30
1588785300000|2020-05-06 17:15:00|52.32|52.19|52.32|52.09|52.32|52.19|52.32|52.09|792
1588785600000|2020-05-06 17:20:00|52.22|51.99|52.12|51.99|52.22|51.99|52.12|51.99|804
1588785900000|2020-05-06 17:25:00|52.22|52.09|52.22|52.09|52.22|52.09|52.22|51.99|598
1588786200000|2020-05-06 17:30:00|52.32|52.19|52.32|52.19|52.32|52.19|52.32|52.19|475
1588787100000|2020-05-06 17:45:00|||||||||26
1588787400000|2020-05-06 17:50:00|||||||||15
1588788000000|2020-05-06 18:00:00|52.22|52.09|52.32|52.09|52.32|52.09|52.22|52.09|125
1588788300000|2020-05-06 18:05:00|52.22|52.19|52.32|52.19|52.32|52.19|52.22|52.19|0
1588788600000|2020-05-06 18:10:00|52.22|52.09|52.22|52.09|52.22|52.09|52.22|52.09|18
1588788900000|2020-05-06 18:15:00|52.32|52.19|52.32|52.09|52.32|52.19|52.32|52.09|150
1588789200000|2020-05-06 18:20:00|52.22|52.19|52.32|52.19|52.32|52.19|52.22|52.09|31
1588789500000|2020-05-06 18:25:00|52.22|52.09|52.22|52.09|52.22|52.19|52.22|52.09|0
1588789800000|2020-05-06 18:30:00|52.32|52.19|52.32|52.19|52.32|52.19|52.32|52.19|2
1588790100000|2020-05-06 18:35:00||52.09||52.19||52.19||52.09|27
1588790400000|2020-05-06 18:40:00|52.22|52.09|52.32|52.19|52.32|52.19|52.22|52.09|3
1588790700000|2020-05-06 18:45:00|||||||||137
1588791000000|2020-05-06 18:50:00|||||||||9
1588793100000|2020-05-06 19:25:00|||||||||4
1588793400000|2020-05-06 19:30:00|52.22|52.09|52.12|51.99|52.22|52.09|52.12|51.99|396
1588793700000|2020-05-06 19:35:00|||||||||214
1588794000000|2020-05-06 19:40:00|52.22|51.89|52.12|51.99|52.22|51.99|52.12|51.89|257
1588794300000|2020-05-06 19:45:00|52.22|52.09|52.12|51.99|52.22|52.09|52.12|51.99|825
1588794600000|2020-05-06 19:50:00|52.02|51.89|52.12|51.99|52.12|51.99|52.02|51.89|233
1588794900000|2020-05-06 19:55:00|52.02|51.89|52.12|51.99|52.12|51.99|52.02|51.89|1035
1588831500000|2020-05-07 06:05:00|52.82|52.69|52.62|52.49|52.82|52.69|52.62|52.49|53
1588831800000|2020-05-07 06:10:00|52.72|52.59|52.72|52.59|52.72|52.59|52.72|52.59|0
1588832100000|2020-05-07 06:15:00||52.49||52.49||52.49||52.49|0
1588832400000|2020-05-07 06:20:00|52.62|52.39|52.62|52.49|52.62|52.49|52.62|52.39|1
1588832700000|2020-05-07 06:25:00|52.72|52.59|52.72|52.59|52.72|52.59|52.72|52.59|503
1588833000000|2020-05-07 06:30:00|52.62|52.49|52.62|52.49|52.62|52.49|52.52|52.39|249
1588833900000|2020-05-07 06:45:00||52.39||52.49||52.49||52.39|181
1588834200000|2020-05-07 06:50:00|52.72|52.59|52.72|52.59|52.72|52.59|52.72|52.49|624
1588834500000|2020-05-07 06:55:00|52.62|52.49|52.62|52.49|52.72|52.49|52.62|52.49|100
1588834800000|2020-05-07 07:00:00|52.72|52.59|52.52|52.39|52.72|52.59|52.22|52.09|2196
1588835100000|2020-05-07 07:05:00|52.62|52.49|52.72|52.59|52.92|52.79|52.52|52.39|2020
1588835400000|2020-05-07 07:10:00|52.62|52.49|52.82|52.69|52.82|52.69|52.62|52.49|152
1588835700000|2020-05-07 07:15:00|52.72|52.59|52.82|52.69|53.02|52.79|52.72|52.59|3440
1588836000000|2020-05-07 07:20:00|52.92|52.79|52.82|52.69|52.92|52.79|52.72|52.59|1166
1588836300000|2020-05-07 07:25:00|52.72|52.59|52.72|52.59|52.92|52.79|52.72|52.59|2165
1588836600000|2020-05-07 07:30:00|52.82|52.69|52.72|52.59|52.82|52.69|52.62|52.49|1309
1588836900000|2020-05-07 07:35:00|52.62|52.49|52.82|52.69|52.82|52.69|52.62|52.49|2100
1588837200000|2020-05-07 07:40:00|52.92|52.79|52.92|52.79|53.02|52.89|52.82|52.69|2999
1588837500000|2020-05-07 07:45:00|52.82|52.69|52.82|52.69|52.92|52.79|52.82|52.69|793
1588837800000|2020-05-07 07:50:00|52.72|52.59|52.82|52.69|52.92|52.79|52.72|52.59|649
1588838100000|2020-05-07 07:55:00|52.72|52.59|52.72|52.49|52.82|52.69|52.62|52.49|301
1588838400000|2020-05-07 08:00:00|52.62|52.39|52.52|52.39|52.62|52.39|52.52|52.39|198
1588838700000|2020-05-07 08:05:00|52.42|52.29|52.42|52.29|52.52|52.39|52.32|52.19|1594
1588839000000|2020-05-07 08:10:00|52.32|52.19|52.62|52.49|52.62|52.49|52.32|52.19|2009
1588839300000|2020-05-07 08:15:00|52.72|52.59|52.72|52.59|52.72|52.59|52.62|52.49|1171
1588839600000|2020-05-07 08:20:00|52.62|52.49|52.72|52.59|52.72|52.59|52.62|52.49|185
1588839900000|2020-05-07 08:25:00|52.62|52.49|52.72|52.59|52.72|52.59|52.62|52.49|548
1588840200000|2020-05-07 08:30:00|52.62|52.49|52.62|52.49|52.72|52.59|52.62|52.49|701
1588840500000|2020-05-07 08:35:00|52.72|52.59|52.42|52.29|52.72|52.59|52.42|52.29|2032
1588840800000|2020-05-07 08:40:00|52.52|52.39|52.42|52.29|52.62|52.49|52.42|52.29|292
1588841100000|2020-05-07 08:45:00|52.52|52.39|52.62|52.49|52.72|52.59|52.42|52.29|302
1588841400000|2020-05-07 08:50:00|52.72|52.59|52.72|52.49|52.72|52.59|52.62|52.49|81
1588841700000|2020-05-07 08:55:00|52.62|52.59|52.62|52.49|52.72|52.59|52.62|52.49|53
1588842000000|2020-05-07 09:00:00|52.72|52.59|52.72|52.59|52.72|52.59|52.72|52.59|5
1588842300000|2020-05-07 09:05:00|52.62|52.49|52.72|52.59|52.72|52.59|52.62|52.49|426
1588842600000|2020-05-07 09:10:00|52.62|52.49|52.62|52.49|52.62|52.49|52.62|52.49|3002
1588842900000|2020-05-07 09:15:00|52.72|52.59|52.52|52.39|52.72|52.59|52.52|52.39|223
1588843200000|2020-05-07 09:20:00|52.42|52.29|52.52|52.39|52.52|52.39|52.42|52.29|458
1588843500000|2020-05-07 09:25:00|||||||||6
1588843800000|2020-05-07 09:30:00|52.62|52.49|52.52|52.39|52.62|52.49|52.52|52.39|862
1588844100000|2020-05-07 09:35:00|52.62|52.49|52.62|52.49|52.62|52.49|52.62|52.49|252
1588844400000|2020-05-07 09:40:00|52.72|52.59|52.72|52.59|52.72|52.59|52.62|52.49|487
1588844700000|2020-05-07 09:45:00|52.82|52.69|52.72|52.59|52.82|52.69|52.72|52.59|1615
1588845000000|2020-05-07 09:50:00|52.82|52.69|52.82|52.69|52.82|52.69|52.72|52.59|2370
1588845300000|2020-05-07 09:55:00|52.72|52.59|52.72|52.59|52.72|52.59|52.72|52.59|162
1588845600000|2020-05-07 10:00:00|52.62|52.49|52.62|52.49|52.62|52.49|52.62|52.49|2896
1588845900000|2020-05-07 10:05:00|52.52|52.39|52.72|52.59|52.72|52.59|52.52|52.39|302
1588846200000|2020-05-07 10:10:00|52.82|52.69|52.82|52.69|52.82|52.69|52.82|52.59|472
1588846500000|2020-05-07 10:15:00|52.72|52.59|52.72|52.59|52.72|52.59|52.62|52.49|1458
1588846800000|2020-05-07 10:20:00|52.62|52.49|52.62|52.49|52.72|52.59|52.62|52.49|746
1588847100000|2020-05-07 10:25:00|52.72|52.59|52.72|52.59|52.72|52.59|52.62|52.49|132
1588847400000|2020-05-07 10:30:00|52.62|52.49|52.72|52.59|52.72|52.59|52.62|52.49|559
1588847700000|2020-05-07 10:35:00|52.62|52.49|52.62|52.49|52.72|52.59|52.62|52.49|31
1588848000000|2020-05-07 10:40:00|52.52|52.39|52.62|52.49|52.62|52.49|52.52|52.39|58
1588848300000|2020-05-07 10:45:00|52.52|52.39|52.52|52.39|52.62|52.49|52.52|52.39|1068
1588848600000|2020-05-07 10:50:00|52.62|52.49|52.42|52.29|52.62|52.49|52.42|52.29|1235
1588848900000|2020-05-07 10:55:00|52.32|52.19|52.62|52.49|52.62|52.49|52.32|52.19|349
1588849200000|2020-05-07 11:00:00|52.52|52.39|52.62|52.49|52.62|52.49|52.52|52.39|866
1588849500000|2020-05-07 11:05:00|52.72|52.59|52.62|52.49|52.72|52.59|52.62|52.49|468
1588849800000|2020-05-07 11:10:00|52.72|52.39|52.72|52.59|52.72|52.59|52.52|52.39|2308
1588850100000|2020-05-07 11:15:00|52.62|52.49|52.72|52.59|52.72|52.59|52.62|52.49|12
1588850400000|2020-05-07 11:20:00|52.62|52.49|52.62|52.49|52.72|52.59|52.62|52.49|101
1588850700000|2020-05-07 11:25:00|52.52|52.39|52.62|52.49|52.62|52.49|52.52|52.39|506
1588851000000|2020-05-07 11:30:00|52.72|52.59|52.72|52.59|52.72|52.59|52.72|52.59|1036
1588851300000|2020-05-07 11:35:00|52.82|52.69|52.82|52.69|52.82|52.69|52.72|52.59|310
1588851600000|2020-05-07 11:40:00|52.92|52.79|52.82|52.69|52.92|52.79|52.82|52.69|817
1588851900000|2020-05-07 11:45:00|52.92|52.79|52.82|52.69|52.92|52.79|52.82|52.69|92
1588852200000|2020-05-07 11:50:00|52.72|52.59|52.82|52.69|52.82|52.69|52.72|52.59|167
1588852500000|2020-05-07 11:55:00|52.92|52.79|52.92|52.79|53.02|52.89|52.82|52.69|1714
1588852800000|2020-05-07 12:00:00|52.82|52.69|52.82|52.69|52.82|52.69|52.82|52.69|227
1588853100000|2020-05-07 12:05:00|52.72|52.59|52.72|52.59|52.82|52.69|52.72|52.59|1757
1588853400000|2020-05-07 12:10:00|52.82|52.69|52.72|52.59|52.82|52.69|52.72|52.59|173
1588853700000|2020-05-07 12:15:00|52.82|52.69|52.82|52.69|52.92|52.79|52.82|52.69|261
1588854000000|2020-05-07 12:20:00|52.92|52.79|52.92|52.79|52.92|52.79|52.92|52.79|794
1588854300000|2020-05-07 12:25:00|52.82|52.69|52.82|52.69|52.92|52.79|52.82|52.69|644
1588854600000|2020-05-07 12:30:00|52.72|52.59|52.62|52.49|52.82|52.69|52.62|52.49|149
1588854900000|2020-05-07 12:35:00|52.72|52.59|52.52|52.39|52.72|52.59|52.52|52.39|1118
1588855200000|2020-05-07 12:40:00|52.62|52.49|52.72|52.59|52.72|52.59|52.52|52.39|349
1588855500000|2020-05-07 12:45:00|||||||||901
1588855800000|2020-05-07 12:50:00|52.82|52.69|52.62|52.49|52.82|52.69|52.62|52.49|960
1588856100000|2020-05-07 12:55:00|52.72|52.59|52.72|52.59|52.72|52.59|52.62|52.49|23
1588856400000|2020-05-07 13:00:00|52.62|52.49|52.62|52.49|52.72|52.59|52.62|52.49|125
1588856700000|2020-05-07 13:05:00|52.52|52.39|52.52|52.39|52.52|52.39|52.52|52.39|1105
1588857000000|2020-05-07 13:10:00|52.62|52.49|52.52|52.39|52.62|52.49|52.52|52.39|308
1588857300000|2020-05-07 13:15:00|52.62|52.49|52.52|52.39|52.62|52.49|52.52|52.39|1484
1588857600000|2020-05-07 13:20:00|52.62|52.29|52.42|52.29|52.62|52.29|52.42|52.29|626
1588857900000|2020-05-07 13:25:00|52.32|52.19|52.42|52.29|52.52|52.39|52.32|52.19|1205
1588858200000|2020-05-07 13:30:00|52.52|52.39|52.62|52.49|52.62|52.49|52.42|52.29|398
1588858500000|2020-05-07 13:35:00|52.52|52.39|52.82|52.69|52.82|52.69|52.52|52.39|4235
1588858800000|2020-05-07 13:40:00|52.92|52.79|52.92|52.79|53.02|52.89|52.82|52.69|2670
1588859100000|2020-05-07 13:45:00|53.02|52.89|52.92|52.79|53.02|52.89|52.92|52.79|493
1588859400000|2020-05-07 13:50:00|53.02|52.89|53.02|52.89|53.02|52.89|52.82|52.69|3562
1588859700000|2020-05-07 13:55:00|52.92|52.79|52.82|52.69|52.92|52.79|52.82|52.69|1454
1588860000000|2020-05-07 14:00:00|52.72|52.59|52.62|52.49|52.82|52.59|52.62|52.49|1939
1588860300000|2020-05-07 14:05:00|52.52|52.39|52.62|52.39|52.62|52.49|52.52|52.39|1521
1588860600000|2020-05-07 14:10:00|52.52|52.49|52.52|52.39|52.62|52.49|52.42|52.29|1126
1588860900000|2020-05-07 14:15:00|52.42|52.29|52.62|52.49|52.62|52.49|52.42|52.29|1720
1588861200000|2020-05-07 14:20:00|52.72|52.59|52.62|52.49|52.72|52.59|52.62|52.49|2753
1588861500000|2020-05-07 14:25:00|52.72|52.59|52.52|52.39|52.72|52.59|52.52|52.39|793
1588861800000|2020-05-07 14:30:00|52.62|52.49|52.62|52.49|52.62|52.49|52.62|52.49|53
1588862100000|2020-05-07 14:35:00|52.72|52.59|52.52|52.39|52.72|52.59|52.52|52.39|1576
1588862400000|2020-05-07 14:40:00|52.62|52.49|52.72|52.59|52.72|52.59|52.62|52.39|595
1588862700000|2020-05-07 14:45:00|52.82|52.69|52.52|52.39|52.82|52.69|52.52|52.39|3363
1588863000000|2020-05-07 14:50:00|||||||||1149
1588863300000|2020-05-07 14:55:00|52.62|52.49|52.42|52.29|52.62|52.49|52.42|52.29|1875
1588863600000|2020-05-07 15:00:00|52.52|52.39|52.62|52.49|52.62|52.49|52.42|52.29|2381
1588863900000|2020-05-07 15:05:00|52.52|52.39|52.62|52.49|52.62|52.49|52.42|52.29|1726
1588864200000|2020-05-07 15:10:00|52.72|52.59|52.72|52.59|52.72|52.59|52.62|52.39|3363
1588864500000|2020-05-07 15:15:00|52.82|52.69|52.92|52.79|52.92|52.79|52.82|52.69|3176
1588864800000|2020-05-07 15:20:00|52.82|52.69|52.92|52.79|52.92|52.79|52.82|52.69|4943
1588865100000|2020-05-07 15:25:00|52.82|52.69|53.12|52.99|53.12|52.99|52.82|52.69|16128
1588865400000|2020-05-07 15:30:00|53.02|52.89|53.12|52.99|53.22|53.09|53.02|52.89|12809
1588865700000|2020-05-07 15:35:00|53.02|52.89|52.92|52.79|53.12|52.99|52.82|52.69|2450
1588866000000|2020-05-07 15:40:00|53.02|52.89|53.42|53.29|53.42|53.29|53.02|52.89|2569
1588866300000|2020-05-07 15:45:00|53.52|53.39|53.32|53.19|53.52|53.39|53.22|53.09|3580
1588866600000|2020-05-07 15:50:00|53.22|53.09|53.32|53.09|53.32|53.19|53.22|53.09|511
1588866900000|2020-05-07 15:55:00|53.22|53.19|53.32|53.19|53.42|53.29|53.22|53.09|5613
1588867200000|2020-05-07 16:00:00|53.22|53.09|53.22|53.09|53.22|53.19|53.22|53.09|791
1588867500000|2020-05-07 16:05:00|53.32|53.19|53.22|53.09|53.32|53.19|53.22|53.09|2204
1588867800000|2020-05-07 16:10:00|53.12|52.99|53.22|53.09|53.22|53.09|53.12|52.99|279
1588868100000|2020-05-07 16:15:00|53.32|53.19|53.32|53.19|53.32|53.19|53.32|53.19|102
1588868400000|2020-05-07 16:20:00|53.22|53.09|53.22|53.09|53.22|53.09|53.22|53.09|616
1588868700000|2020-05-07 16:25:00|53.32|53.19|53.22|53.09|53.32|53.19|53.22|53.09|382
1588869000000|2020-05-07 16:30:00|53.12|52.99|53.12|52.99|53.12|52.99|53.12|52.99|2384
1588869300000|2020-05-07 16:35:00|53.02|52.89|52.92|52.79|53.02|52.89|52.92|52.79|921
1588869600000|2020-05-07 16:40:00|52.82|52.69|52.92|52.79|52.92|52.79|52.82|52.69|1734
1588869900000|2020-05-07 16:45:00|52.82|52.69|52.82|52.69|52.92|52.79|52.82|52.69|1439
1588870200000|2020-05-07 16:50:00||52.59||52.59||52.69||52.59|214
1588870500000|2020-05-07 16:55:00|52.92|52.69|52.92|52.79|53.02|52.89|52.82|52.69|1009
1588870800000|2020-05-07 17:00:00|||||||||47
1588871100000|2020-05-07 17:05:00|52.82|52.69|52.92|52.79|52.92|52.79|52.82|52.69|900
1588871400000|2020-05-07 17:10:00|53.02|52.89|53.02|52.89|53.02|52.89|53.02|52.89|97
1588871700000|2020-05-07 17:15:00|52.92|52.79|52.92|52.79|53.02|52.79|52.92|52.79|61
1588872000000|2020-05-07 17:20:00||52.69||52.69||52.69||52.69|15
1588872300000|2020-05-07 17:25:00||52.79||52.79||52.79||52.69|44
1588872600000|2020-05-07 17:30:00|||||||||45
1588872900000|2020-05-07 17:35:00|||||||||30
1588873200000|2020-05-07 17:40:00|||||||||58
1588873500000|2020-05-07 17:45:00|||||||||45
1588873800000|2020-05-07 17:50:00|52.82|52.69|52.82|52.69|52.82|52.69|52.82|52.59|237
1588874100000|2020-05-07 17:55:00|52.92||52.92||52.92||52.92||49
1588874400000|2020-05-07 18:00:00|52.82||52.82||52.92||52.82||29
1588874700000|2020-05-07 18:05:00|||||||||90
1588875000000|2020-05-07 18:10:00|52.92||52.92||52.92||52.92||107
1588875300000|2020-05-07 18:15:00|52.82|52.79|52.92|52.79|52.92|52.79|52.82|52.69|112
1588875600000|2020-05-07 18:20:00|52.82|52.69|52.72|52.59|52.82|52.69|52.72|52.59|704
1588875900000|2020-05-07 18:25:00|52.82|52.69|52.82|52.69|52.82|52.69|52.72|52.69|38
1588876200000|2020-05-07 18:30:00|52.72|52.59|52.72|52.59|52.72|52.59|52.72|52.59|5
1588876500000|2020-05-07 18:35:00|52.82||52.82||52.82||52.72||4
1588876800000|2020-05-07 18:40:00|52.72||52.72||52.72||52.72||29
1588877100000|2020-05-07 18:45:00|52.62|52.49|52.72|52.59|52.72|52.59|52.62|52.49|58
1588877400000|2020-05-07 18:50:00||52.49||52.59||52.59||52.49|33
1588877700000|2020-05-07 18:55:00||52.49||52.59||52.59||52.49|57
1588878000000|2020-05-07 19:00:00|52.62|52.49|52.72|52.59|52.72|52.59|52.62|52.49|4
1588878300000|2020-05-07 19:05:00||52.49||52.59||52.59||52.49|6
1588878600000|2020-05-07 19:10:00|52.82|52.49|52.72|52.59|52.82|52.59|52.72|52.49|519
1588878900000|2020-05-07 19:15:00|52.62|52.49|52.62|52.49|52.62|52.49|52.52|52.39|46
1588879200000|2020-05-07 19:20:00|52.72||52.72||52.72||52.62||4
1588879500000|2020-05-07 19:25:00|52.62|52.59|52.62|52.49|52.72|52.59|52.62|52.49|41
1588879800000|2020-05-07 19:30:00|52.72|52.39|52.62|52.49|52.72|52.49|52.62|52.39|16
1588880100000|2020-05-07 19:35:00|52.72||52.72||52.72||52.62||57
1588880400000|2020-05-07 19:40:00|52.62||52.62||52.72||52.62||19
1588880700000|2020-05-07 19:45:00|52.72|52.39|52.62|52.39|52.72|52.39|52.52|52.39|179
1588881000000|2020-05-07 19:50:00|52.52|52.49|52.62|52.39|52.72|52.49|52.52|52.39|92
1588881300000|2020-05-07 19:55:00|52.72|52.49|52.62|52.39|52.72|52.59|52.62|52.39|448
1588917900000|2020-05-08 06:05:00|53.82|53.59|53.72|53.59|53.82|53.69|53.72|53.59|341
1588918200000|2020-05-08 06:10:00|||||||||184
1588918500000|2020-05-08 06:15:00||53.49||53.49||53.59||53.49|154
1588918800000|2020-05-08 06:20:00|53.62|53.39|53.62|53.39|53.72|53.39|53.62|53.39|124
1588919100000|2020-05-08 06:25:00|53.52||53.52||53.52||53.52||138
1588919400000|2020-05-08 06:30:00|53.42|53.29|53.42|53.29|53.52|53.29|53.42|53.29|196
1588919700000|2020-05-08 06:35:00|53.52||53.42||53.52||53.42||101
1588920000000|2020-05-08 06:40:00|53.52|53.39|53.52|53.39|53.52|53.39|53.52|53.39|3
1588920300000|2020-05-08 06:45:00|||||||||19
1588920600000|2020-05-08 06:50:00|||||||||136
1588920900000|2020-05-08 06:55:00|53.42|53.29|53.72|53.59|53.72|53.59|53.42|53.29|1021
1588921200000|2020-05-08 07:00:00|53.82|53.69|53.82|53.69|53.92|53.79|53.72|53.59|2180
1588921500000|2020-05-08 07:05:00|53.72|53.59|53.62|53.49|53.82|53.69|53.62|53.49|785
1588921800000|2020-05-08 07:10:00|53.72|53.59|53.82|53.69|53.82|53.69|53.72|53.59|1719
1588922100000|2020-05-08 07:15:00|53.72|53.59|53.72|53.59|53.82|53.69|53.62|53.49|1414
1588922400000|2020-05-08 07:20:00|53.62|53.49|53.72|53.49|53.72|53.59|53.62|53.49|2981
1588922700000|2020-05-08 07:25:00|53.62|53.59|53.72|53.59|53.72|53.59|53.62|53.49|128
1588923000000|2020-05-08 07:30:00|53.62|53.49|53.42|53.29|53.62|53.49|53.32|53.19|378
1588923300000|2020-05-08 07:35:00|53.52|53.39|53.52|53.39|53.52|53.39|53.42|53.29|726
1588923600000|2020-05-08 07:40:00|53.42|53.29|53.32|53.19|53.42|53.29|53.32|53.19|581
1588923900000|2020-05-08 07:45:00|53.42|53.29|53.42|53.29|53.42|53.29|53.32|53.19|235
1588924200000|2020-05-08 07:50:00|53.32|53.19|53.42|53.29|53.42|53.29|53.32|53.19|907
1588924500000|2020-05-08 07:55:00|53.32|53.19|53.32|53.19|53.42|53.29|53.32|53.19|159
1588924800000|2020-05-08 08:00:00|53.22|53.09|53.32|53.19|53.32|53.19|53.22|53.09|427
1588925100000|2020-05-08 08:05:00|53.22|53.09|53.12|52.99|53.32|53.19|53.12|52.99|1583
1588925400000|2020-05-08 08:10:00|53.02|52.89|53.12|52.99|53.12|52.99|53.02|52.89|74
1588925700000|2020-05-08 08:15:00|53.02|52.89|53.02|52.89|53.12|52.99|53.02|52.89|2011
1588926000000|2020-05-08 08:20:00|52.92|52.79|53.02|52.89|53.02|52.89|52.92|52.79|513
1588926300000|2020-05-08 08:25:00|52.92|52.79|52.92|52.79|53.02|52.89|52.92|52.79|620
1588926600000|2020-05-08 08:30:00|53.02|52.89|52.92|52.79|53.02|52.89|52.92|52.79|985
1588926900000|2020-05-08 08:35:00|53.02|52.89|53.02|52.89|53.02|52.89|52.92|52.79|1190
1588927200000|2020-05-08 08:40:00|53.12|52.99|53.12|52.99|53.12|52.99|53.12|52.99|1117
1588927500000|2020-05-08 08:45:00|53.02|52.89|52.92|52.79|53.02|52.89|52.92|52.79|882
1588927800000|2020-05-08 08:50:00|53.02|52.89|53.02|52.89|53.02|52.89|52.92|52.89|243
1588928100000|2020-05-08 08:55:00|53.12|52.99|53.22|53.09|53.22|53.09|53.12|52.99|804
1588928400000|2020-05-08 09:00:00|53.32|53.19|53.22|53.09|53.32|53.19|53.22|53.09|1203
1588928700000|2020-05-08 09:05:00|53.12|52.99|53.22|53.09|53.22|53.09|53.12|52.99|296
1588929000000|2020-05-08 09:10:00|53.32|53.19|53.22|53.09|53.32|53.19|53.12|52.99|960
1588929300000|2020-05-08 09:15:00|53.12|52.99|53.12|52.99|53.12|52.99|53.12|52.89|977
1588929600000|2020-05-08 09:20:00|53.02|52.89|53.02|52.89|53.02|52.89|53.02|52.89|173
1588929900000|2020-05-08 09:25:00|53.12|52.99|53.12|52.99|53.12|52.99|53.12|52.99|412
1588930200000|2020-05-08 09:30:00|53.02|52.89|53.02|52.89|53.02|52.89|53.02|52.89|12
1588930500000|2020-05-08 09:35:00|||||||||321
1588930800000|2020-05-08 09:40:00|53.12|52.99|53.22|53.09|53.22|53.09|53.12|52.99|1040
1588931100000|2020-05-08 09:45:00|53.12|52.99|53.12|52.99|53.12|52.99|53.12|52.99|8
1588931400000|2020-05-08 09:50:00|53.22|53.09|53.12|52.99|53.22|53.09|53.12|52.99|258
1588931700000|2020-05-08 09:55:00|53.22|53.09|53.22|53.09|53.22|53.09|53.22|53.09|445
1588932000000|2020-05-08 10:00:00|53.12|52.99|53.22|53.09|53.22|53.09|53.12|52.99|850
1588932300000|2020-05-08 10:05:00|53.12|52.99|53.22|53.09|53.22|53.09|53.12|52.99|1531
1588932600000|2020-05-08 10:10:00|53.12|52.99|53.12|52.99|53.22|53.09|53.12|52.99|393
1588932900000|2020-05-08 10:15:00|53.22|53.09|53.12|52.99|53.22|53.09|53.12|52.99|7
1588933200000|2020-05-08 10:20:00|53.22|53.09|53.22|53.09|53.22|53.09|53.12|52.99|1044
1588933500000|2020-05-08 10:25:00|||||||||1
1588933800000|2020-05-08 10:30:00|53.32|53.19|53.32|53.19|53.32|53.19|53.32|53.19|158
1588934100000|2020-05-08 10:35:00|53.42|53.29|53.32|53.19|53.42|53.29|53.32|53.19|327
1588934400000|2020-05-08 10:40:00|53.22|53.09|53.32|53.19|53.32|53.19|53.22|53.09|27
1588934700000|2020-05-08 10:45:00|53.22|53.09|53.32|53.19|53.32|53.19|53.22|53.09|24
1588935000000|2020-05-08 10:50:00|53.22|53.09|53.22|53.09|53.22|53.09|53.22|52.99|102
1588935300000|2020-05-08 10:55:00|53.32|53.19|53.22|53.09|53.32|53.19|53.22|53.09|444
1588935600000|2020-05-08 11:00:00|53.12|52.99|53.12|52.99|53.12|52.99|53.12|52.99|252
1588935900000|2020-05-08 11:05:00|53.22|53.09|53.22|53.09|53.22|53.09|53.22|53.09|227
1588936200000|2020-05-08 11:10:00|||||||||87
1588936500000|2020-05-08 11:15:00|53.12|52.99|53.22|53.09|53.22|53.09|53.12|52.99|1485
1588936800000|2020-05-08 11:20:00|||||||||103
1588937100000|2020-05-08 11:25:00|53.32|53.19|53.12|52.99|53.32|53.19|53.12|52.99|891
1588937400000|2020-05-08 11:30:00|53.22|53.09|53.12|52.99|53.22|53.09|53.12|52.99|654
1588937700000|2020-05-08 11:35:00|53.22|53.09|53.12|52.99|53.22|53.09|53.12|52.99|670
1588938000000|2020-05-08 11:40:00|53.22|53.09|53.22|53.09|53.22|53.09|53.22|53.09|307
1588938300000|2020-05-08 11:45:00|53.12|52.99|53.12|52.99|53.22|53.09|53.12|52.99|316
1588938600000|2020-05-08 11:50:00|||||||||29
1588938900000|2020-05-08 11:55:00|53.22|53.09|53.22|53.09|53.22|53.09|53.12|52.99|292
1588939200000|2020-05-08 12:00:00|53.12|52.99|53.22|53.09|53.22|53.09|53.12|52.99|255
1588939500000|2020-05-08 12:05:00|53.32|53.19|53.32|53.19|53.32|53.19|53.32|53.19|408
1588939800000|2020-05-08 12:10:00|53.22|53.09|53.22|53.09|53.32|53.19|53.22|53.09|540
1588940100000|2020-05-08 12:15:00|||||||||107
1588940400000|2020-05-08 12:20:00|53.32|53.19|53.42|53.29|53.42|53.29|53.32|53.19|3074
1588940700000|2020-05-08 12:25:00|53.32|53.19|53.42|53.29|53.42|53.29|53.32|53.19|1092
1588941000000|2020-05-08 12:30:00|53.52|53.39|53.52|53.39|53.72|53.49|53.42|53.29|2673
1588941300000|2020-05-08 12:35:00|53.42|53.29|53.82|53.69|53.92|53.79|53.42|53.29|13225
1588941600000|2020-05-08 12:40:00|53.72|53.59|53.72|53.59|53.72|53.69|53.62|53.49|1357
1588941900000|2020-05-08 12:45:00|53.82|53.69|53.62|53.49|53.82|53.69|53.62|53.49|1606
1588942200000|2020-05-08 12:50:00|53.72|53.59|53.72|53.59|53.72|53.59|53.62|53.49|1562
1588942500000|2020-05-08 12:55:00|53.82|53.69|53.82|53.69|53.82|53.69|53.82|53.69|4457
1588942800000|2020-05-08 13:00:00|53.92|53.79|53.92|53.79|53.92|53.79|53.92|53.79|2803
1588943100000|2020-05-08 13:05:00|54.02|53.89|53.92|53.79|54.02|53.89|53.92|53.79|2894
1588943400000|2020-05-08 13:10:00|53.82|53.69|53.82|53.69|53.82|53.69|53.82|53.69|8728
1588943700000|2020-05-08 13:15:00|53.92|53.79|53.92|53.79|53.92|53.79|53.82|53.69|5996
1588944000000|2020-05-08 13:20:00|54.02|53.89|54.02|53.89|54.02|53.89|53.92|53.79|2281
1588944300000|2020-05-08 13:25:00|53.92|53.79|54.02|53.89|54.02|53.89|53.92|53.79|301
1588944600000|2020-05-08 13:30:00|53.92|53.79|53.82|53.69|53.92|53.79|53.82|53.69|5567
1588944900000|2020-05-08 13:35:00|53.72|53.59|53.72|53.59|53.82|53.69|53.72|53.59|1077
1588945200000|2020-05-08 13:40:00|53.62|53.49|53.62|53.49|53.62|53.49|53.62|53.49|1966
1588945500000|2020-05-08 13:45:00|53.72|53.59|53.62|53.49|53.72|53.59|53.52|53.39|3535
1588945800000|2020-05-08 13:50:00|53.72|53.59|53.62|53.49|53.72|53.59|53.62|53.49|3091
1588946100000|2020-05-08 13:55:00|53.72|53.59|53.72|53.59|53.72|53.59|53.72|53.59|4141
1588946400000|2020-05-08 14:00:00|53.82|53.69|53.82|53.69|53.82|53.69|53.72|53.59|4324
1588946700000|2020-05-08 14:05:00|53.92|53.79|53.82|53.69|53.92|53.79|53.82|53.69|547
1588947000000|2020-05-08 14:10:00|53.92|53.79|53.92|53.79|53.92|53.79|53.82|53.69|1363
1588947300000|2020-05-08 14:15:00|53.82|53.69|53.92|53.79|53.92|53.79|53.82|53.69|123
1588947600000|2020-05-08 14:20:00|53.82|53.69|53.72|53.59|53.82|53.69|53.72|53.59|99
1588947900000|2020-05-08 14:25:00|53.62|53.49|53.62|53.49|53.72|53.59|53.62|53.49|488
1588948200000|2020-05-08 14:30:00|53.72|53.59|53.72|53.59|53.72|53.59|53.62|53.49|326
1588948500000|2020-05-08 14:35:00|53.82|53.69|53.72|53.59|53.82|53.69|53.72|53.59|2051
1588948800000|2020-05-08 14:40:00|53.82|53.69|53.52|53.39|53.82|53.69|53.42|53.29|267
1588949100000|2020-05-08 14:45:00|53.42|53.29|53.52|53.39|53.52|53.39|53.42|53.29|769
1588949400000|2020-05-08 14:50:00|53.62|53.49|53.62|53.49|53.62|53.49|53.62|53.49|709
1588949700000|2020-05-08 14:55:00|53.52|53.39|53.62|53.49|53.62|53.49|53.52|53.39|623
1588950000000|2020-05-08 15:00:00|53.52|53.39|53.62|53.49|53.62|53.49|53.52|53.39|1996
1588950300000|2020-05-08 15:05:00|53.72|53.59|53.62|53.49|53.72|53.59|53.62|53.49|1308
1588950600000|2020-05-08 15:10:00|||||||||641
1588950900000|2020-05-08 15:15:00|53.72|53.59|53.72|53.59|53.72|53.59|53.62|53.59|1022
1588951200000|2020-05-08 15:20:00|||||||||1461
1588951500000|2020-05-08 15:25:00|53.82|53.69|53.72|53.59|53.82|53.69|53.72|53.59|2981
1588951800000|2020-05-08 15:30:00|53.82|53.69|53.82|53.69|53.92|53.79|53.72|53.59|5653
1588952100000|2020-05-08 15:35:00|53.72|53.59|53.72|53.59|53.82|53.69|53.62|53.49|2018
1588952400000|2020-05-08 15:40:00|53.62|53.49|53.62|53.49|53.72|53.49|53.62|53.49|740
1588952700000|2020-05-08 15:45:00|||||||||363
1588953000000|2020-05-08 15:50:00|||||||||452
1588953300000|2020-05-08 15:55:00|53.72|53.59|53.72|53.59|53.72|53.59|53.72|53.59|2802
1588953600000|2020-05-08 16:00:00|53.62|53.49|53.72|53.59|53.72|53.59|53.62|53.49|75
1588953900000|2020-05-08 16:05:00|53.62|53.49|53.62|53.49|53.72|53.49|53.62|53.49|8
1588954200000|2020-05-08 16:10:00|||||||||14
1588954800000|2020-05-08 16:20:00|||||||||242
1588955100000|2020-05-08 16:25:00|||||||||57
1588955400000|2020-05-08 16:30:00|53.72|53.59|53.72|53.59|53.72|53.59|53.62|53.49|55
1588955700000|2020-05-08 16:35:00|53.82|53.69|53.82|53.69|53.82|53.69|53.72|53.59|109
1588956000000|2020-05-08 16:40:00|||||||||1
1588956300000|2020-05-08 16:45:00|||||||||202
1588956600000|2020-05-08 16:50:00|||||||||70
1588956900000|2020-05-08 16:55:00|||||||||65
1588957200000|2020-05-08 17:00:00|||||||||13
1588957500000|2020-05-08 17:05:00|53.72|53.59|53.72|53.59|53.72|53.59|53.72|53.49|102
1588957800000|2020-05-08 17:10:00|53.82|53.69|53.82|53.69|53.82|53.69|53.82|53.69|118
1588958100000|2020-05-08 17:15:00|53.72|53.59|53.72|53.59|53.82|53.59|53.72|53.59|95
1588958400000|2020-05-08 17:20:00|53.82||53.72||53.82||53.72||72
1588958700000|2020-05-08 17:25:00|53.82||53.72||53.82||53.72||1
1588959000000|2020-05-08 17:30:00|53.82||53.82||53.82||53.72||0
1588959300000|2020-05-08 17:35:00|53.72||53.72||53.82||53.72||0
1588959600000|2020-05-08 17:40:00||53.49||53.59||53.59||53.49|26
1588959900000|2020-05-08 17:45:00|53.82|53.49|53.62|53.49|53.82|53.49|53.62|53.49|22
1588960200000|2020-05-08 17:50:00|53.72||53.72||53.72||53.72||2
1588960500000|2020-05-08 17:55:00|53.62||53.72||53.72||53.62||10
1588961100000|2020-05-08 18:05:00||53.59||53.59||53.59||53.59|0
1588961400000|2020-05-08 18:10:00|53.82|53.69|53.82|53.69|53.82|53.69|53.82|53.69|25
1588962000000|2020-05-08 18:20:00|||||||||1
1588962900000|2020-05-08 18:35:00|53.72|53.59|53.72|53.59|53.72|53.59|53.72|53.59|11
1588963200000|2020-05-08 18:40:00|53.82|53.69|53.82|53.69|53.82|53.69|53.82|53.69|27
1588964100000|2020-05-08 18:55:00|||||||||3
1588964400000|2020-05-08 19:00:00|||||||||6
1588964700000|2020-05-08 19:05:00|||||||||12
1588965300000|2020-05-08 19:15:00||53.59||53.59||53.59||53.59|8
1588965600000|2020-05-08 19:20:00|53.92|53.69|53.82|53.69|53.92|53.69|53.82|53.69|36
1588966200000|2020-05-08 19:30:00|53.92|53.79|53.92|53.79|53.92|53.79|53.82|53.79|1
1588966500000|2020-05-08 19:35:00|53.82|53.69|53.92|53.69|53.92|53.79|53.82|53.69|31
1588966800000|2020-05-08 19:40:00||53.79||53.79||53.79||53.79|120
1588967100000|2020-05-08 19:45:00|54.02||54.02||54.02||53.92||316
1588967400000|2020-05-08 19:50:00|53.92|53.89|54.02|53.89|54.02|53.89|53.92|53.89|58
1588967700000|2020-05-08 19:55:00|53.92|53.79|53.92|53.79|54.02|53.89|53.92|53.79|635
1589177100000|2020-05-11 06:05:00|54.32|54.09|54.32|54.19|54.32|54.19|54.12|53.99|670
1589177400000|2020-05-11 06:10:00|54.42|54.29|54.42|54.29|54.42|54.29|54.42|54.29|195
1589177700000|2020-05-11 06:15:00|54.52||54.42||54.52||54.42||30
1589178300000|2020-05-11 06:25:00|54.52||54.42||54.52||54.42||108
1589178600000|2020-05-11 06:30:00|54.52|54.39|54.52|54.39|54.52|54.39|54.52|54.39|107
1589178900000|2020-05-11 06:35:00|54.42|54.29|54.42|54.29|54.42|54.29|54.42|54.29|429
1589179200000|2020-05-11 06:40:00|54.52||54.42||54.52||54.42||0
1589179500000|2020-05-11 06:45:00|||||||||100
1589179800000|2020-05-11 06:50:00||54.19||54.29||54.29||54.19|15
1589180100000|2020-05-11 06:55:00|54.52|54.39|54.52|54.39|54.62|54.49|54.52|54.39|81
1589180400000|2020-05-11 07:00:00|54.62|54.49|54.52|54.39|54.72|54.59|54.42|54.29|1680
1589180700000|2020-05-11 07:05:00|54.62|54.49|54.62|54.49|54.62|54.49|54.42|54.29|1447
1589181000000|2020-05-11 07:10:00|54.52|54.39|54.62|54.49|54.72|54.59|54.52|54.39|1445
1589181300000|2020-05-11 07:15:00|54.52|54.39|54.72|54.59|54.72|54.59|54.52|54.39|1498
1589181600000|2020-05-11 07:20:00|54.62|54.49|54.92|54.79|54.92|54.79|54.62|54.49|1082
1589181900000|2020-05-11 07:25:00|54.82|54.69|54.82|54.69|54.92|54.79|54.82|54.69|864
1589182200000|2020-05-11 07:30:00|54.92|54.79|54.62|54.49|54.92|54.79|54.52|54.39|2361
1589182500000|2020-05-11 07:35:00|54.52|54.39|54.72|54.59|54.82|54.69|54.52|54.39|1899
1589182800000|2020-05-11 07:40:00|54.62|54.49|54.52|54.39|54.82|54.69|54.52|54.39|331
1589183100000|2020-05-11 07:45:00|54.42|54.29|54.42|54.29|54.52|54.39|54.42|54.29|1038
1589183400000|2020-05-11 07:50:00|54.52|54.39|54.32|54.19|54.52|54.39|54.32|54.19|1615
1589183700000|2020-05-11 07:55:00|54.42|54.29|54.42|54.29|54.52|54.39|54.32|54.19|914
1589184000000|2020-05-11 08:00:00|54.32|54.19|54.32|54.19|54.42|54.29|54.32|54.19|813
1589184300000|2020-05-11 08:05:00|54.42|54.29|54.22|54.09|54.42|54.29|54.22|54.09|1470
1589184600000|2020-05-11 08:10:00|54.32|54.19|54.22|54.09|54.32|54.19|54.22|54.09|542
1589184900000|2020-05-11 08:15:00|54.12|53.99|54.12|53.99|54.12|53.99|54.02|53.89|1128
1589185200000|2020-05-11 08:20:00|54.22|54.09|54.12|53.99|54.22|54.09|54.12|53.99|1132
1589185500000|2020-05-11 08:25:00|54.02|53.89|54.12|53.99|54.12|53.99|54.02|53.89|395
1589185800000|2020-05-11 08:30:00|54.02|53.89|54.02|53.89|54.12|53.99|54.02|53.89|812
1589186100000|2020-05-11 08:35:00|53.92|53.79|54.02|53.89|54.02|53.89|53.82|53.69|338
1589186400000|2020-05-11 08:40:00|53.92|53.79|53.82|53.69|53.92|53.79|53.82|53.69|316
1589186700000|2020-05-11 08:45:00|53.72|53.59|53.72|53.59|53.72|53.59|53.72|53.59|310
1589187000000|2020-05-11 08:50:00|53.82|53.69|53.72|53.59|53.82|53.69|53.72|53.59|4220
1589187300000|2020-05-11 08:55:00|53.82|53.69|53.92|53.79|53.92|53.79|53.82|53.69|1938
1589187600000|2020-05-11 09:00:00|53.82|53.69|53.62|53.49|53.92|53.79|53.62|53.49|359
1589187900000|2020-05-11 09:05:00|53.72|53.59|53.72|53.59|53.82|53.69|53.62|53.49|1114
1589188200000|2020-05-11 09:10:00|53.62|53.49|53.72|53.59|53.72|53.59|53.62|53.49|1105
1589188500000|2020-05-11 09:15:00|53.62|53.49|53.72|53.59|53.82|53.69|53.62|53.49|1256
1589188800000|2020-05-11 09:20:00|53.62|53.49|53.72|53.59|53.72|53.59|53.62|53.49|626
1589189100000|2020-05-11 09:25:00|53.62|53.49|53.42|53.29|53.62|53.49|53.42|53.29|1958
1589189400000|2020-05-11 09:30:00|53.52|53.39|53.52|53.39|53.62|53.49|53.42|53.29|697
1589189700000|2020-05-11 09:35:00|53.42|53.29|53.42|53.29|53.52|53.39|53.42|53.29|1110
1589190000000|2020-05-11 09:40:00|53.52|53.39|53.62|53.49|53.62|53.49|53.52|53.39|260
1589190300000|2020-05-11 09:45:00|53.52|53.39|53.72|53.59|53.72|53.59|53.52|53.39|2717
1589190600000|2020-05-11 09:50:00|53.62|53.49|53.82|53.59|53.82|53.69|53.62|53.49|1416
1589190900000|2020-05-11 09:55:00|53.72|53.69|53.72|53.59|53.82|53.69|53.72|53.59|121
1589191200000|2020-05-11 10:00:00|53.62|53.49|53.62|53.49|53.72|53.59|53.62|53.49|752
1589191500000|2020-05-11 10:05:00|53.72|53.59|53.72|53.59|53.72|53.59|53.62|53.49|1914
1589191800000|2020-05-11 10:10:00|53.62|53.49|53.62|53.49|53.62|53.49|53.62|53.49|168
1589192100000|2020-05-11 10:15:00|53.52|53.39|53.32|53.19|53.52|53.39|53.32|53.19|3687
1589192400000|2020-05-11 10:20:00|53.42|53.29|53.32|53.19|53.42|53.29|53.32|53.19|1404
1589192700000|2020-05-11 10:25:00|53.42|53.29|53.32|53.19|53.42|53.29|53.32|53.19|851
1589193000000|2020-05-11 10:30:00|53.22|53.09|53.32|53.19|53.32|53.19|53.22|53.09|4652
1589193300000|2020-05-11 10:35:00|53.22|53.09|53.32|53.19|53.32|53.19|53.22|53.09|626
1589193600000|2020-05-11 10:40:00|53.22|53.09|53.32|53.19|53.32|53.19|53.22|53.09|971
1589193900000|2020-05-11 10:45:00|53.22|53.09|53.12|52.99|53.32|53.09|53.12|52.99|1615
1589194200000|2020-05-11 10:50:00|53.02|52.89|53.02|52.89|53.12|52.99|53.02|52.89|466
1589194500000|2020-05-11 10:55:00|53.12|52.99|53.22|53.09|53.22|53.09|53.02|52.89|1893
1589194800000|2020-05-11 11:00:00|53.12|52.99|53.22|53.09|53.22|53.09|53.12|52.99|1134
1589195100000|2020-05-11 11:05:00|53.12|52.99|53.12|52.99|53.22|53.09|53.12|52.99|690
1589195400000|2020-05-11 11:10:00|53.22|53.09|53.22|53.09|53.22|53.09|53.12|52.99|220
1589195700000|2020-05-11 11:15:00|53.12|52.99|53.12|52.99|53.12|52.99|53.12|52.99|49
1589196000000|2020-05-11 11:20:00|53.02|52.89|53.12|52.99|53.12|52.99|53.02|52.89|506
1589196300000|2020-05-11 11:25:00|53.22|53.09|53.12|52.99|53.22|53.09|53.12|52.99|301
1589196600000|2020-05-11 11:30:00|53.22|53.09|53.12|52.99|53.22|53.09|53.02|52.89|311
1589196900000|2020-05-11 11:35:00|53.02|52.89|53.02|52.89|53.12|52.99|53.02|52.89|77
1589197200000|2020-05-11 11:40:00|52.92|52.79|52.82|52.69|53.02|52.89|52.82|52.69|1874
1589197500000|2020-05-11 11:45:00|52.72|52.59|52.82|52.69|52.92|52.79|52.72|52.59|3255
1589197800000|2020-05-11 11:50:00|52.72|52.59|52.82|52.69|52.92|52.79|52.72|52.59|479
1589198100000|2020-05-11 11:55:00|52.92|52.79|52.72|52.59|52.92|52.79|52.72|52.59|940
1589198400000|2020-05-11 12:00:00|52.82|52.69|52.82|52.69|52.82|52.69|52.72|52.59|892
1589198700000|2020-05-11 12:05:00|52.92|52.79|52.82|52.69|52.92|52.79|52.72|52.59|2158
1589199000000|2020-05-11 12:10:00|52.92|52.79|52.92|52.79|52.92|52.79|52.82|52.69|1091
1589199300000|2020-05-11 12:15:00|52.82|52.69|52.72|52.59|52.92|52.69|52.72|52.59|1120
1589199600000|2020-05-11 12:20:00|52.62|52.49|52.72|52.59|52.72|52.59|52.62|52.49|1915
1589199900000|2020-05-11 12:25:00|52.62|52.49|52.52|52.39|52.62|52.49|52.52|52.39|989
1589200200000|2020-05-11 12:30:00|52.62|52.49|52.62|52.49|52.72|52.59|52.52|52.39|1680
1589200500000|2020-05-11 12:35:00|52.72|52.59|52.62|52.49|52.72|52.59|52.52|52.39|1633
1589200800000|2020-05-11 12:40:00|52.52|52.39|52.52|52.39|52.62|52.49|52.42|52.29|1390
1589201100000|2020-05-11 12:45:00|52.42|52.29|52.52|52.39|52.52|52.39|52.42|52.29|1198
1589201400000|2020-05-11 12:50:00|52.62|52.49|52.42|52.29|52.62|52.49|52.42|52.29|913
1589201700000|2020-05-11 12:55:00|52.52|52.39|52.52|52.39|52.52|52.39|52.52|52.39|57
1589202000000|2020-05-11 13:00:00|52.62|52.49|52.72|52.59|52.72|52.59|52.52|52.39|1152
1589202300000|2020-05-11 13:05:00|52.82|52.69|52.82|52.69|52.82|52.69|52.72|52.59|1175
1589202600000|2020-05-11 13:10:00|||||||||49
1589202900000|2020-05-11 13:15:00|||||||||536
1589203200000|2020-05-11 13:20:00|52.92|52.79|52.82|52.69|52.92|52.79|52.82|52.69|1169
1589203500000|2020-05-11 13:25:00|52.92|52.79|52.82|52.69|52.92|52.79|52.82|52.69|179
1589203800000|2020-05-11 13:30:00|52.72|52.59|52.62|52.49|52.82|52.69|52.62|52.49|2312
1589204100000|2020-05-11 13:35:00|52.72|52.59|52.72|52.59|52.72|52.59|52.62|52.49|933
1589204400000|2020-05-11 13:40:00|52.62|52.49|52.82|52.69|52.82|52.69|52.62|52.49|3694
1589204700000|2020-05-11 13:45:00|52.92|52.79|52.82|52.69|52.92|52.79|52.72|52.59|911
1589205000000|2020-05-11 13:50:00|52.72|52.59|52.72|52.59|52.82|52.69|52.62|52.49|1651
1589205300000|2020-05-11 13:55:00|52.62|52.49|52.72|52.59|52.72|52.59|52.62|52.49|4223
1589205600000|2020-05-11 14:00:00|52.82|52.69|52.92|52.79|52.92|52.79|52.72|52.59|707
1589205900000|2020-05-11 14:05:00|52.82|52.69|52.82|52.69|52.92|52.79|52.72|52.59|1167
1589206200000|2020-05-11 14:10:00|52.92|52.79|52.72|52.59|52.92|52.79|52.72|52.59|695
1589206500000|2020-05-11 14:15:00|52.82|52.69|52.72|52.59|52.82|52.69|52.62|52.49|367
1589206800000|2020-05-11 14:20:00|52.82|52.69|52.72|52.59|52.82|52.69|52.72|52.59|421
1589207100000|2020-05-11 14:25:00|52.82|52.69|52.82|52.69|52.82|52.69|52.72|52.59|400
1589207400000|2020-05-11 14:30:00|52.72|52.59|52.72|52.59|52.82|52.69|52.62|52.49|1818
1589207700000|2020-05-11 14:35:00|52.82|52.69|52.72|52.59|52.82|52.69|52.62|52.49|1408
1589208000000|2020-05-11 14:40:00|52.62|52.49|52.62|52.49|52.72|52.59|52.62|52.49|35
1589208300000|2020-05-11 14:45:00|52.72|52.59|52.72|52.59|52.72|52.59|52.62|52.49|1246
1589208600000|2020-05-11 14:50:00|52.62|52.49|52.72|52.59|52.72|52.59|52.62|52.49|431
1589208900000|2020-05-11 14:55:00|52.62|52.49|52.62|52.49|52.72|52.59|52.62|52.49|848
1589209200000|2020-05-11 15:00:00|||||||||3393
1589209500000|2020-05-11 15:05:00|52.72|52.59|52.72|52.59|52.72|52.59|52.72|52.59|1758
1589209800000|2020-05-11 15:10:00|52.62|52.49|52.72|52.59|52.72|52.59|52.62|52.49|1825
1589210100000|2020-05-11 15:15:00|52.62|52.49|52.72|52.59|52.72|52.59|52.62|52.49|1221
1589210400000|2020-05-11 15:20:00|52.82|52.69|52.72|52.59|52.82|52.69|52.72|52.59|3860
1589210700000|2020-05-11 15:25:00|52.62|52.49|52.82|52.69|52.82|52.69|52.62|52.49|2538
1589211000000|2020-05-11 15:30:00|52.92|52.79|52.82|52.69|52.92|52.79|52.72|52.59|7176
1589211300000|2020-05-11 15:35:00|52.92|52.79|52.92|52.79|53.02|52.89|52.92|52.79|3101
1589211600000|2020-05-11 15:40:00|53.02|52.89|53.02|52.89|53.02|52.89|52.92|52.79|4312
1589211900000|2020-05-11 15:45:00|||||||||1931
1589212200000|2020-05-11 15:50:00|||||||||525
1589212500000|2020-05-11 15:55:00|||||||||32
1589212800000|2020-05-11 16:00:00|||||||||434
1589213100000|2020-05-11 16:05:00|||||||||698
1589213400000|2020-05-11 16:10:00|||||||||295
1589213700000|2020-05-11 16:15:00|||||||||47
1589214000000|2020-05-11 16:20:00|53.12|52.99|53.12|52.99|53.12|52.99|53.02|52.89|682
1589214300000|2020-05-11 16:25:00|||||||||176
1589214900000|2020-05-11 16:35:00|||||||||9
1589215200000|2020-05-11 16:40:00|||||||||346
1589215800000|2020-05-11 16:50:00|||||||||8
1589216100000|2020-05-11 16:55:00|||||||||578
1589216400000|2020-05-11 17:00:00|53.22|53.09|53.12|52.99|53.22|53.09|53.12|52.99|236
1589216700000|2020-05-11 17:05:00|53.22|53.09|53.22|53.09|53.22|53.09|53.12|53.09|5
1589217000000|2020-05-11 17:10:00|||||||||1
1589217900000|2020-05-11 17:25:00|53.32||53.22||53.32||53.22||10
1589218200000|2020-05-11 17:30:00|53.32||53.22||53.32||53.22||12
1589218500000|2020-05-11 17:35:00|53.32|53.19|53.32|53.09|53.32|53.19|53.22|53.09|48
1589218800000|2020-05-11 17:40:00|53.22||53.22||53.32||53.22||0
1589219400000|2020-05-11 17:50:00|||||||||3
1589219700000|2020-05-11 17:55:00|53.12|52.99|53.12|52.99|53.22|52.99|53.12|52.99|14
1589220000000|2020-05-11 18:00:00|53.22||53.12||53.22||53.12||105
1589220300000|2020-05-11 18:05:00|53.02|52.89|53.12|52.99|53.12|52.99|53.02|52.89|37
1589220600000|2020-05-11 18:10:00|53.02|52.89|53.02|52.89|53.02|52.89|53.02|52.89|22
1589221200000|2020-05-11 18:20:00|53.12||53.12||53.12||53.12||7
1589221500000|2020-05-11 18:25:00|53.02||53.12||53.12||53.02||17
1589221800000|2020-05-11 18:30:00||52.99||52.99||52.99||52.89|2
1589222100000|2020-05-11 18:35:00|53.22||53.22||53.22||53.22||28
1589222400000|2020-05-11 18:40:00|53.12||53.12||53.22||53.12||0
1589223600000|2020-05-11 19:00:00|53.22|53.09|53.22|52.99|53.22|53.09|53.22|52.99|54
1589223900000|2020-05-11 19:05:00|||||||||8
1589224500000|2020-05-11 19:15:00||53.09||52.99||53.09||52.99|29
1589224800000|2020-05-11 19:20:00|53.12||53.12||53.22||53.12||2
1589225100000|2020-05-11 19:25:00|53.02|52.89|53.12|52.99|53.12|52.99|53.02|52.89|267
1589225400000|2020-05-11 19:30:00|53.02|52.89|53.12|52.89|53.12|52.99|53.02|52.89|52
1589225700000|2020-05-11 19:35:00||52.99||52.89||52.99||52.89|0
1589226000000|2020-05-11 19:40:00|53.02|52.99|53.12|52.99|53.12|52.99|53.02|52.89|538
1589226300000|2020-05-11 19:45:00|53.02|52.89|53.12|52.89|53.12|52.89|53.02|52.89|352
1589226600000|2020-05-11 19:50:00|53.02||53.12||53.12||53.02||38
1589226900000|2020-05-11 19:55:00|53.02|52.99|53.02|52.89|53.12|52.99|53.02|52.89|559
1589263500000|2020-05-12 06:05:00|52.62|52.49|52.62|52.49|52.72|52.59|52.62|52.49|35
1589263800000|2020-05-12 06:10:00|52.52|52.39|52.52|52.39|52.52|52.39|52.52|52.39|9
1589264100000|2020-05-12 06:15:00|52.62|52.49|52.52|52.39|52.62|52.49|52.52|52.39|9
1589264400000|2020-05-12 06:20:00||52.29||52.39||52.39||52.29|304
1589264700000|2020-05-12 06:25:00|52.42|52.29|52.42|52.29|52.52|52.29|52.32|52.19|327
1589265000000|2020-05-12 06:30:00||52.19||52.29||52.29||52.19|511
1589265300000|2020-05-12 06:35:00|52.52|52.39|52.62|52.49|52.62|52.49|52.52|52.39|354
1589265600000|2020-05-12 06:40:00|52.72|52.39|52.62|52.39|52.72|52.39|52.62|52.39|221
1589265900000|2020-05-12 06:45:00|52.52|52.49|52.62|52.49|52.62|52.49|52.52|52.39|564
1589266200000|2020-05-12 06:50:00|52.52|52.39|52.52|52.39|52.52|52.39|52.52|52.39|28
1589266500000|2020-05-12 06:55:00|52.62|52.49|52.72|52.49|52.72|52.59|52.52|52.39|481
1589266800000|2020-05-12 07:00:00|52.62|52.59|52.82|52.69|52.92|52.79|52.62|52.49|3707
1589267100000|2020-05-12 07:05:00|52.72|52.59|52.72|52.59|52.82|52.69|52.62|52.49|1138
1589267400000|2020-05-12 07:10:00|52.62|52.49|52.62|52.49|52.72|52.59|52.52|52.39|1075
1589267700000|2020-05-12 07:15:00|52.72|52.59|53.02|52.89|53.02|52.89|52.72|52.59|1811
1589268000000|2020-05-12 07:20:00|52.92|52.79|53.12|52.99|53.12|52.99|52.92|52.79|1775
1589268300000|2020-05-12 07:25:00|53.22|53.09|53.12|52.99|53.22|53.09|53.02|52.89|306
1589268600000|2020-05-12 07:30:00|53.02|52.89|52.92|52.79|53.02|52.89|52.92|52.79|349
1589268900000|2020-05-12 07:35:00|52.82|52.69|52.92|52.79|52.92|52.79|52.82|52.69|765
1589269200000|2020-05-12 07:40:00|53.02|52.89|52.92|52.79|53.02|52.89|52.92|52.79|984
1589269500000|2020-05-12 07:45:00|53.02|52.89|53.02|52.89|53.12|52.99|52.92|52.79|441
1589269800000|2020-05-12 07:50:00|53.12|52.99|52.92|52.79|53.12|52.99|52.92|52.79|4980
1589270100000|2020-05-12 07:55:00|53.02|52.89|53.02|52.89|53.12|52.99|52.92|52.79|2388
1589270400000|2020-05-12 08:00:00|52.92|52.79|52.92|52.79|52.92|52.79|52.92|52.69|1281
1589270700000|2020-05-12 08:05:00|53.02|52.89|53.02|52.89|53.02|52.89|53.02|52.79|2418
1589271000000|2020-05-12 08:10:00|53.12|52.99|53.12|52.99|53.12|52.99|53.02|52.89|344
1589271300000|2020-05-12 08:15:00|53.22|53.09|53.12|52.99|53.22|53.09|53.12|52.99|567
1589271600000|2020-05-12 08:20:00|53.22|53.09|53.12|52.99|53.22|53.09|53.12|52.99|1534
1589271900000|2020-05-12 08:25:00|53.22|53.09|53.12|52.99|53.22|53.09|53.12|52.99|1126
1589272200000|2020-05-12 08:30:00|53.22|53.09|53.22|53.09|53.22|53.09|53.12|52.99|441
1589272500000|2020-05-12 08:35:00|53.32|53.19|53.22|53.09|53.32|53.19|53.22|53.09|799
1589272800000|2020-05-12 08:40:00|53.32|53.19|53.22|53.09|53.32|53.19|53.22|53.09|521
1589273100000|2020-05-12 08:45:00|53.32|53.19|53.42|53.29|53.42|53.29|53.32|53.19|626
1589273400000|2020-05-12 08:50:00|53.32|53.19|53.42|53.29|53.42|53.29|53.32|53.19|493
1589273700000|2020-05-12 08:55:00|||||||||5
1589274000000|2020-05-12 09:00:00|53.32|53.19|53.22|53.09|53.42|53.29|53.22|53.09|2053
1589274300000|2020-05-12 09:05:00|53.32|53.19|53.32|53.19|53.32|53.19|53.32|53.19|64
1589274600000|2020-05-12 09:10:00|53.42|53.29|53.32|53.19|53.42|53.29|53.32|53.19|2793
1589274900000|2020-05-12 09:15:00|53.42|53.29|53.42|53.29|53.52|53.39|53.42|53.29|1538
1589275200000|2020-05-12 09:20:00|53.52|53.39|53.42|53.29|53.52|53.39|53.42|53.29|143
1589275500000|2020-05-12 09:25:00|53.52|53.39|53.42|53.29|53.52|53.39|53.42|53.29|842
1589275800000|2020-05-12 09:30:00|53.32|53.19|53.42|53.29|53.42|53.29|53.32|53.19|941
1589276100000|2020-05-12 09:35:00|53.32|53.19|53.32|53.19|53.42|53.29|53.32|53.19|1746
1589276400000|2020-05-12 09:40:00|53.22|53.09|53.02|52.89|53.22|53.09|53.02|52.89|794
1589276700000|2020-05-12 09:45:00|53.12|52.99|53.22|53.09|53.22|53.09|53.12|52.99|506
1589277000000|2020-05-12 09:50:00|53.12|52.99|53.22|53.09|53.32|53.19|53.12|52.99|2300
1589277300000|2020-05-12 09:55:00|53.32|53.19|53.22|53.09|53.32|53.19|53.22|53.09|3
1589277600000|2020-05-12 10:00:00|53.32|53.19|53.22|53.09|53.32|53.19|53.22|53.09|508
1589277900000|2020-05-12 10:05:00|53.32|53.19|53.32|53.19|53.32|53.19|53.22|53.09|2562
1589278200000|2020-05-12 10:10:00|53.22|53.09|53.32|53.19|53.42|53.29|53.22|53.09|1223
1589278500000|2020-05-12 10:15:00|53.42|53.29|53.42|53.29|53.42|53.29|53.32|53.19|1436
1589278800000|2020-05-12 10:20:00|53.52|53.39|53.42|53.29|53.52|53.39|53.42|53.29|698
1589279100000|2020-05-12 10:25:00|53.52|53.39|53.42|53.29|53.52|53.39|53.42|53.29|377
1589279400000|2020-05-12 10:30:00|53.52|53.39|53.52|53.39|53.62|53.39|53.52|53.29|244
1589279700000|2020-05-12 10:35:00|53.62|53.29|53.42|53.29|53.62|53.39|53.42|53.29|395
1589280000000|2020-05-12 10:40:00|53.52|53.39|53.42|53.29|53.52|53.39|53.42|53.29|3377
1589280300000|2020-05-12 10:45:00|53.52||53.42||53.52||53.42||15081
1589280600000|2020-05-12 10:50:00|53.52|53.39|53.52|53.39|53.52|53.39|53.42|53.29|1752
1589280900000|2020-05-12 10:55:00|53.62|53.49|53.52|53.39|53.62|53.49|53.52|53.39|36
1589281200000|2020-05-12 11:00:00|53.62||53.52||53.62||53.52||242
1589281500000|2020-05-12 11:05:00|53.62|53.49|53.62|53.49|53.72|53.59|53.62|53.49|503
1589281800000|2020-05-12 11:10:00|53.52|53.39|53.52|53.39|53.52|53.39|53.52|53.39|1539
1589282100000|2020-05-12 11:15:00|53.62|53.49|53.62|53.49|53.62|53.49|53.52|53.39|338
1589282400000|2020-05-12 11:20:00|53.52|53.39|53.52|53.39|53.52|53.49|53.52|53.39|14
1589282700000|2020-05-12 11:25:00|||||||||2
1589283300000|2020-05-12 11:35:00|53.42|53.29|53.42|53.29|53.42|53.29|53.42|53.29|335
1589283600000|2020-05-12 11:40:00|53.32|53.19|53.42|53.29|53.42|53.29|53.32|53.19|423
1589283900000|2020-05-12 11:45:00|53.52||53.42||53.52||53.42||440
1589284200000|2020-05-12 11:50:00|53.32|53.19|53.32|53.19|53.42|53.29|53.32|53.19|232
1589284500000|2020-05-12 11:55:00|53.42|53.29|53.42|53.29|53.42|53.29|53.32|53.19|88
1589284800000|2020-05-12 12:00:00|53.32|53.19|53.32|53.19|53.32|53.19|53.32|53.19|1048
1589285100000|2020-05-12 12:05:00|53.22|53.09|53.22|53.09|53.32|53.19|53.22|53.09|426
1589285400000|2020-05-12 12:10:00|53.32|53.19|53.22|53.09|53.32|53.19|53.22|53.09|771
1589285700000|2020-05-12 12:15:00|||||||||332
1589286300000|2020-05-12 12:25:00|||||||||164
1589286600000|2020-05-12 12:30:00|53.12|52.99|53.12|52.99|53.22|53.09|53.12|52.99|1264
1589286900000|2020-05-12 12:35:00|53.22|53.09|53.22|53.09|53.22|53.09|53.12|52.99|590
1589287200000|2020-05-12 12:40:00|53.32|53.19|53.42|53.29|53.42|53.29|53.22|53.09|793
1589287500000|2020-05-12 12:45:00|||||||||1
1589287800000|2020-05-12 12:50:00|53.32|53.19|53.42|53.29|53.42|53.29|53.32|53.19|463
1589288100000|2020-05-12 12:55:00|53.52|53.39|53.42|53.29|53.52|53.39|53.42|53.29|980
1589288400000|2020-05-12 13:00:00|53.52|53.39|53.42|53.29|53.52|53.39|53.42|53.29|408
1589288700000|2020-05-12 13:05:00|53.32|53.19|53.42|53.29|53.42|53.29|53.32|53.19|178
1589289000000|2020-05-12 13:10:00|53.52|53.39|53.42|53.29|53.52|53.39|53.42|53.29|629
1589289300000|2020-05-12 13:15:00|53.32|53.19|53.32|53.19|53.32|53.19|53.32|53.19|816
1589289600000|2020-05-12 13:20:00|53.42|53.29|53.32|53.19|53.42|53.29|53.32|53.19|618
1589289900000|2020-05-12 13:25:00|53.42|53.29|53.32|53.19|53.42|53.29|53.22|53.09|256
1589290200000|2020-05-12 13:30:00|53.22|53.09|53.22|53.09|53.32|53.19|53.22|53.09|1977
1589290500000|2020-05-12 13:35:00|53.32|53.19|53.42|53.29|53.42|53.29|53.22|53.09|590
1589290800000|2020-05-12 13:40:00|53.32|53.19|53.22|53.09|53.42|53.29|53.22|53.09|1522
1589291100000|2020-05-12 13:45:00|53.12|52.99|52.82|52.69|53.12|52.99|52.82|52.69|1716
1589291400000|2020-05-12 13:50:00|52.92|52.79|52.72|52.59|52.92|52.79|52.72|52.59|4052
1589291700000|2020-05-12 13:55:00|52.82|52.69|52.82|52.69|52.82|52.69|52.72|52.59|356
1589292000000|2020-05-12 14:00:00|52.92|52.79|52.92|52.79|52.92|52.79|52.82|52.69|1793
1589292300000|2020-05-12 14:05:00|52.82|52.69|52.92|52.79|52.92|52.79|52.82|52.69|200
1589292600000|2020-05-12 14:10:00|52.82|52.69|52.92|52.79|53.02|52.89|52.82|52.69|2171
1589292900000|2020-05-12 14:15:00|53.02|52.89|53.02|52.89|53.02|52.89|52.92|52.79|2729
1589293200000|2020-05-12 14:20:00|52.92|52.79|52.92|52.79|52.92|52.79|52.82|52.69|1336
1589293500000|2020-05-12 14:25:00|52.82|52.69|52.82|52.69|52.92|52.79|52.72|52.59|515
1589293800000|2020-05-12 14:30:00|52.72|52.59|52.82|52.69|52.92|52.79|52.72|52.59|545
1589294100000|2020-05-12 14:35:00|52.72|52.59|52.72|52.59|52.82|52.69|52.72|52.59|923
1589294400000|2020-05-12 14:40:00|52.82|52.69|52.82|52.69|52.82|52.69|52.72|52.59|1704
1589294700000|2020-05-12 14:45:00|52.72|52.59|52.72|52.59|52.82|52.69|52.62|52.49|2059
1589295000000|2020-05-12 14:50:00|52.62|52.49|52.82|52.69|52.82|52.69|52.62|52.49|1461
1589295300000|2020-05-12 14:55:00|52.72|52.59|52.82|52.69|52.92|52.79|52.72|52.59|830
1589295600000|2020-05-12 15:00:00|52.92|52.79|52.92|52.79|52.92|52.79|52.82|52.69|3808
1589295900000|2020-05-12 15:05:00|52.82|52.69|53.02|52.89|53.02|52.89|52.82|52.69|971
1589296200000|2020-05-12 15:10:00|52.92|52.79|52.92|52.79|53.02|52.89|52.92|52.79|463
1589296500000|2020-05-12 15:15:00|53.02|52.89|53.02|52.89|53.02|52.89|52.92|52.79|8817
1589296800000|2020-05-12 15:20:00|53.12|52.99|53.12|52.99|53.12|52.99|53.12|52.99|1881
1589297100000|2020-05-12 15:25:00|53.02|52.89|53.02|52.89|53.02|52.89|52.92|52.79|6748
1589297400000|2020-05-12 15:30:00|52.92|52.79|52.92|52.79|53.12|52.99|52.92|52.79|8846
1589297700000|2020-05-12 15:35:00|52.82|52.69|52.92|52.79|52.92|52.79|52.82|52.69|1031
1589298000000|2020-05-12 15:40:00|52.82|52.69|52.82|52.69|52.92|52.79|52.82|52.69|220
1589298300000|2020-05-12 15:45:00|52.72|52.59|52.72|52.59|52.72|52.59|52.72|52.59|601
1589298600000|2020-05-12 15:50:00|52.82|52.69|52.82|52.69|52.92|52.69|52.82|52.69|1147
1589298900000|2020-05-12 15:55:00|52.92|52.79|52.92|52.79|53.02|52.89|52.82|52.79|73
1589299200000|2020-05-12 16:00:00|53.02|52.89|53.02|52.89|53.02|52.89|53.02|52.89|43
1589299500000|2020-05-12 16:05:00|52.92|52.79|52.92|52.79|53.02|52.79|52.92|52.79|269
1589299800000|2020-05-12 16:10:00|52.82|52.69|52.92|52.79|52.92|52.79|52.82|52.69|219
1589300100000|2020-05-12 16:15:00|||||||||174
1589300400000|2020-05-12 16:20:00|||||||||180
1589300700000|2020-05-12 16:25:00|||||||||40
1589301000000|2020-05-12 16:30:00|52.82|52.69|52.92|52.79|52.92|52.79|52.82|52.69|10
1589301600000|2020-05-12 16:40:00||52.69||52.79||52.79||52.69|35
1589301900000|2020-05-12 16:45:00||52.69||52.79||52.79||52.69|1
1589302200000|2020-05-12 16:50:00|52.82|52.69|52.82|52.69|52.92|52.79|52.82|52.69|431
1589302500000|2020-05-12 16:55:00|52.92|52.79|52.92|52.79|52.92|52.79|52.92|52.79|76
1589302800000|2020-05-12 17:00:00|52.82|52.69|52.92|52.69|52.92|52.69|52.82|52.69|509
1589303100000|2020-05-12 17:05:00|52.82||52.82||52.92||52.82||0
1589303400000|2020-05-12 17:10:00|52.72|52.59|52.72|52.59|52.72|52.59|52.72|52.59|46
1589304000000|2020-05-12 17:20:00|52.62|52.49|52.62|52.49|52.62|52.49|52.62|52.49|30
1589304300000|2020-05-12 17:25:00|52.52|52.39|52.62|52.49|52.62|52.49|52.52|52.39|177
1589304600000|2020-05-12 17:30:00||52.39||52.49||52.49||52.39|0
1589305200000|2020-05-12 17:40:00||52.39||52.39||52.49||52.39|62
1589305500000|2020-05-12 17:45:00||52.49||52.39||52.49||52.39|473
1589305800000|2020-05-12 17:50:00|52.52|52.49|52.62|52.49|52.62|52.49|52.52|52.49|303
1589306700000|2020-05-12 18:05:00|52.52|52.39|52.52|52.39|52.52|52.39|52.52|52.39|100
1589307300000|2020-05-12 18:15:00|52.42|52.29|52.42|52.29|52.42|52.29|52.42|52.29|30
1589307600000|2020-05-12 18:20:00|52.52|52.39|52.52|52.39|52.52|52.39|52.52|52.39|53
1589308200000|2020-05-12 18:30:00|52.42|52.29|52.52|52.39|52.52|52.39|52.42|52.29|4
1589308500000|2020-05-12 18:35:00|52.42|52.29|52.52|52.39|52.52|52.39|52.42|52.29|20
1589308800000|2020-05-12 18:40:00|52.42|52.29|52.42|52.29|52.52|52.29|52.42|52.19|17
1589309100000|2020-05-12 18:45:00|52.52||52.52||52.52||52.52||0
1589309700000|2020-05-12 18:55:00|52.42|52.39|52.42|52.29|52.52|52.39|52.42|52.29|522
1589310300000|2020-05-12 19:05:00|52.52|52.39|52.52|52.39|52.62|52.39|52.52|52.39|398
1589310600000|2020-05-12 19:10:00|52.42|52.29|52.42|52.29|52.52|52.29|52.42|52.29|267
1589310900000|2020-05-12 19:15:00|||||||||228
1589311200000|2020-05-12 19:20:00|52.52|52.39|52.42|52.29|52.52|52.39|52.42|52.29|343
1589311500000|2020-05-12 19:25:00|||||||||10
1589311800000|2020-05-12 19:30:00|52.32|52.19|52.42|52.29|52.42|52.29|52.32|52.19|804
1589312100000|2020-05-12 19:35:00|52.32|52.19|52.32|52.19|52.32|52.19|52.32|52.19|29
1589312400000|2020-05-12 19:40:00|52.22|52.09|52.12|51.99|52.22|52.09|52.12|51.89|3207
1589312700000|2020-05-12 19:45:00|52.22|52.09|52.22|51.99|52.22|52.09|52.12|51.99|956
1589313000000|2020-05-12 19:50:00|52.12||52.12||52.22||52.12||134
1589313300000|2020-05-12 19:55:00|52.02|51.79|51.92|51.79|52.12|51.99|51.92|51.79|602
1589349900000|2020-05-13 06:05:00|51.92|51.69|52.02|51.79|52.02|51.79|51.82|51.69|767
1589350200000|2020-05-13 06:10:00|52.12|51.89|52.02|51.89|52.12|51.89|52.02|51.89|130
1589350800000|2020-05-13 06:20:00|52.12||52.02||52.12||52.02||58
1589351100000|2020-05-13 06:25:00|51.92|51.79|52.02|51.89|52.02|51.89|51.92|51.79|506
1589351400000|2020-05-13 06:30:00|51.92|51.79|52.02|51.89|52.02|51.89|51.92|51.79|233
1589351700000|2020-05-13 06:35:00|51.92|51.79|51.92|51.79|51.92|51.79|51.92|51.79|286
1589352000000|2020-05-13 06:40:00|51.82|51.69|51.92|51.79|51.92|51.79|51.82|51.69|639
1589352300000|2020-05-13 06:45:00|51.82|51.69|51.82|51.69|51.82|51.69|51.82|51.69|29
1589352600000|2020-05-13 06:50:00|51.92|51.79|51.92|51.79|51.92|51.79|51.82|51.69|841
1589352900000|2020-05-13 06:55:00|52.02|51.89|52.02|51.89|52.02|51.89|51.92|51.79|2337
1589353200000|2020-05-13 07:00:00|51.92|51.79|51.82|51.69|52.02|51.79|51.72|51.59|2778
1589353500000|2020-05-13 07:05:00|51.92|51.79|51.72|51.59|51.92|51.79|51.72|51.59|3012
1589353800000|2020-05-13 07:10:00|51.82|51.69|51.72|51.59|51.82|51.69|51.62|51.49|2353
1589354100000|2020-05-13 07:15:00|51.62|51.49|51.42|51.29|51.72|51.59|51.32|51.19|5685
1589354400000|2020-05-13 07:20:00|51.32|51.19|51.52|51.39|51.52|51.39|51.32|51.19|1236
1589354700000|2020-05-13 07:25:00|51.42|51.29|51.42|51.29|51.52|51.39|51.42|51.29|2019
1589355000000|2020-05-13 07:30:00|51.32|51.19|51.42|51.29|51.42|51.29|51.32|51.19|5045
1589355300000|2020-05-13 07:35:00|51.32|51.19|51.32|51.19|51.42|51.29|51.32|51.19|1483
1589355600000|2020-05-13 07:40:00|51.42|51.29|51.52|51.29|51.52|51.39|51.32|51.29|1654
1589355900000|2020-05-13 07:45:00|51.42|51.39|51.62|51.49|51.72|51.59|51.42|51.29|1743
1589356200000|2020-05-13 07:50:00|51.72|51.59|51.72|51.49|51.72|51.59|51.62|51.49|1076
1589356500000|2020-05-13 07:55:00|51.62|51.59|51.52|51.39|51.72|51.59|51.52|51.39|564
1589356800000|2020-05-13 08:00:00|51.62|51.29|51.52|51.39|51.62|51.39|51.42|51.29|1929
1589357100000|2020-05-13 08:05:00|51.62|51.49|51.62|51.49|51.72|51.59|51.52|51.39|4205
1589357400000|2020-05-13 08:10:00|51.52|51.39|51.82|51.69|51.82|51.69|51.52|51.39|654
1589357700000|2020-05-13 08:15:00|51.72|51.59|51.72|51.59|51.82|51.69|51.72|51.59|1098
1589358000000|2020-05-13 08:20:00|51.82|51.69|51.72|51.59|51.82|51.69|51.72|51.59|895
1589358300000|2020-05-13 08:25:00|51.82|51.69|51.82|51.69|51.82|51.69|51.72|51.59|417
1589358600000|2020-05-13 08:30:00|51.72|51.59|51.82|51.69|51.82|51.69|51.72|51.59|1287
1589358900000|2020-05-13 08:35:00|51.92|51.79|51.92|51.79|51.92|51.79|51.82|51.69|2387
1589359200000|2020-05-13 08:40:00|51.82|51.69|51.92|51.79|51.92|51.79|51.82|51.69|1056
1589359500000|2020-05-13 08:45:00|51.82|51.69|51.82|51.59|51.92|51.79|51.72|51.59|1412
1589359800000|2020-05-13 08:50:00|51.72|51.69|51.72|51.49|51.82|51.69|51.62|51.49|1323
1589360100000|2020-05-13 08:55:00|51.62|51.59|51.62|51.49|51.72|51.59|51.62|51.49|2010
1589360400000|2020-05-13 09:00:00|51.72|51.59|51.62|51.49|51.72|51.59|51.62|51.49|1595
1589360700000|2020-05-13 09:05:00|51.72|51.59|51.72|51.59|51.72|51.59|51.62|51.49|1782
1589361000000|2020-05-13 09:10:00|51.62|51.49|51.62|51.49|51.62|51.49|51.52|51.39|1095
1589361300000|2020-05-13 09:15:00|51.52|51.39|51.42|51.29|51.62|51.49|51.42|51.29|5515
1589361600000|2020-05-13 09:20:00|51.52|51.39|51.42|51.29|51.52|51.39|51.42|51.29|1965
1589361900000|2020-05-13 09:25:00|51.32|51.19|51.32|51.19|51.42|51.29|51.32|51.19|1210
1589362200000|2020-05-13 09:30:00|51.42|51.29|51.42|51.29|51.52|51.29|51.32|51.19|1160
1589362500000|2020-05-13 09:35:00|51.52|51.39|51.52|51.39|51.62|51.49|51.42|51.29|4124
1589362800000|2020-05-13 09:40:00|51.62|51.49|51.62|51.49|51.62|51.49|51.52|51.39|1192
1589363100000|2020-05-13 09:45:00||51.39||51.49||51.49||51.39|721
1589363400000|2020-05-13 09:50:00|51.72|51.59|51.72|51.59|51.82|51.69|51.72|51.49|810
1589363700000|2020-05-13 09:55:00|||||||||12
1589364000000|2020-05-13 10:00:00|51.82|51.69|51.82|51.69|51.92|51.79|51.82|51.69|2782
1589364300000|2020-05-13 10:05:00|||||||||11
1589364900000|2020-05-13 10:15:00|51.72|51.59|51.82|51.69|51.82|51.69|51.72|51.59|572
1589365200000|2020-05-13 10:20:00|51.92|51.79|51.82|51.69|51.92|51.79|51.82|51.69|997
1589365500000|2020-05-13 10:25:00|51.92|51.79|51.92|51.79|51.92|51.79|51.92|51.79|1565
1589365800000|2020-05-13 10:30:00|51.82|51.69|51.82|51.69|51.82|51.69|51.72|51.59|1755
1589366100000|2020-05-13 10:35:00|51.92|51.79|51.92|51.79|51.92|51.79|51.82|51.69|2120
1589366400000|2020-05-13 10:40:00|51.82|51.69|51.72|51.59|51.82|51.69|51.72|51.59|3394
1589366700000|2020-05-13 10:45:00|51.62|51.49|51.62|51.49|51.72|51.59|51.62|51.49|1819
1589367000000|2020-05-13 10:50:00|51.72|51.59|51.62|51.49|51.72|51.59|51.62|51.49|1109
1589367300000|2020-05-13 10:55:00|51.72|51.59|51.72|51.59|51.72|51.59|51.62|51.49|226
1589367600000|2020-05-13 11:00:00|51.62|51.49|51.62|51.49|51.62|51.59|51.62|51.49|42
1589367900000|2020-05-13 11:05:00|51.52|51.39|51.52|51.39|51.52|51.39|51.52|51.39|1415
1589368200000|2020-05-13 11:10:00|51.62|51.49|51.62|51.49|51.62|51.49|51.52|51.39|1464
1589368500000|2020-05-13 11:15:00|||||||||13
1589368800000|2020-05-13 11:20:00|51.72|51.59|51.62|51.49|51.72|51.59|51.62|51.49|2298
1589369100000|2020-05-13 11:25:00|51.72|51.59|51.72|51.59|51.72|51.59|51.72|51.59|19
1589369400000|2020-05-13 11:30:00|51.62|51.49|51.72|51.59|51.72|51.59|51.62|51.49|816
1589369700000|2020-05-13 11:35:00|51.62|51.49|51.62|51.49|51.62|51.49|51.62|51.49|1098
1589370000000|2020-05-13 11:40:00|||||||||12
1589370300000|2020-05-13 11:45:00|51.72|51.59|51.72|51.59|51.72|51.59|51.72|51.59|664
1589370600000|2020-05-13 11:50:00|51.82|51.69|51.72|51.59|51.82|51.69|51.72|51.59|1578
1589370900000|2020-05-13 11:55:00|||||||||62
1589371200000|2020-05-13 12:00:00|51.82|51.69|51.72|51.59|51.82|51.69|51.72|51.59|1063
1589371500000|2020-05-13 12:05:00|51.62|51.49|51.62|51.49|51.62|51.49|51.62|51.49|1579
1589371800000|2020-05-13 12:10:00|51.72|51.59|51.72|51.59|51.72|51.59|51.72|51.59|572
1589372100000|2020-05-13 12:15:00|51.82|51.69|51.82|51.69|51.82|51.69|51.82|51.69|907
1589372400000|2020-05-13 12:20:00|||||||||505
1589372700000|2020-05-13 12:25:00|51.72|51.59|51.72|51.59|51.82|51.69|51.72|51.59|1552
1589373000000|2020-05-13 12:30:00|51.82|51.69|51.72|51.59|51.82|51.69|51.72|51.59|1257
1589373300000|2020-05-13 12:35:00|51.62|51.49|51.62|51.49|51.72|51.59|51.62|51.49|553
1589373600000|2020-05-13 12:40:00|51.72|51.59|51.62|51.49|51.72|51.59|51.62|51.49|2604
1589373900000|2020-05-13 12:45:00|51.72|51.59|51.62|51.49|51.72|51.59|51.62|51.49|692
1589374200000|2020-05-13 12:50:00|51.72|51.59|51.72|51.59|51.72|51.59|51.72|51.59|103
1589374500000|2020-05-13 12:55:00|51.62|51.49|51.62|51.49|51.62|51.49|51.62|51.49|339
1589374800000|2020-05-13 13:00:00|51.52|51.39|51.42|51.29|51.52|51.39|51.42|51.29|2024
1589375100000|2020-05-13 13:05:00|51.52|51.39|51.32|51.19|51.52|51.39|51.32|51.19|795
1589375400000|2020-05-13 13:10:00|51.42|51.29|51.42|51.29|51.52|51.39|51.32|51.19|2957
1589375700000|2020-05-13 13:15:00|51.52|51.39|51.52|51.39|51.52|51.39|51.42|51.29|1283
1589376000000|2020-05-13 13:20:00|||||||||2197
1589376300000|2020-05-13 13:25:00|||||||||87
1589376600000|2020-05-13 13:30:00|51.42|51.29|51.22|51.09|51.42|51.29|51.22|51.09|6282
1589376900000|2020-05-13 13:35:00|51.12|50.99|51.22|51.09|51.22|51.09|51.12|50.99|2766
1589377200000|2020-05-13 13:40:00|51.32|51.19|51.12|50.99|51.32|51.19|51.12|50.99|2287
1589377500000|2020-05-13 13:45:00|51.22|51.09|51.32|51.19|51.32|51.19|51.22|51.09|3274
1589377800000|2020-05-13 13:50:00|51.22|51.09|51.22|51.09|51.32|51.19|51.12|50.99|4171
1589378100000|2020-05-13 13:55:00|51.12|50.99|51.22|51.09|51.32|51.19|51.12|50.99|5454
1589378400000|2020-05-13 14:00:00|51.32|51.19|51.32|51.19|51.42|51.29|51.22|51.19|344
1589378700000|2020-05-13 14:05:00|51.42|51.29|51.22|51.09|51.42|51.29|51.22|51.09|3555
1589379000000|2020-05-13 14:10:00|51.32|50.99|51.12|50.99|51.32|51.09|51.12|50.99|778
1589379300000|2020-05-13 14:15:00|51.22|50.89|51.02|50.89|51.22|50.99|51.02|50.89|4391
1589379600000|2020-05-13 14:20:00|50.92|50.79|50.92|50.79|50.92|50.79|50.92|50.79|539
1589379900000|2020-05-13 14:25:00|51.02|50.89|51.12|50.99|51.12|50.99|50.92|50.79|1438
1589380200000|2020-05-13 14:30:00|51.22|51.09|51.12|50.99|51.32|51.19|51.12|50.99|809
1589380500000|2020-05-13 14:35:00|51.02|50.89|51.12|50.99|51.12|50.99|51.02|50.89|706
1589380800000|2020-05-13 14:40:00|51.22|51.09|51.02|50.89|51.22|51.09|51.02|50.89|1534
1589381100000|2020-05-13 14:45:00|51.12|50.99|51.02|50.89|51.12|50.99|51.02|50.89|3200
1589381400000|2020-05-13 14:50:00|50.92|50.79|51.02|50.89|51.02|50.89|50.92|50.79|567
1589381700000|2020-05-13 14:55:00|50.92|50.79|50.92|50.79|51.02|50.89|50.92|50.79|585
1589382000000|2020-05-13 15:00:00|51.02|50.89|51.02|50.89|51.02|50.89|50.92|50.79|2401
1589382300000|2020-05-13 15:05:00|50.92|50.79|51.02|50.89|51.12|50.99|50.92|50.79|9261
1589382600000|2020-05-13 15:10:00|51.12|50.99|51.12|50.99|51.12|50.99|51.02|50.89|3332
1589382900000|2020-05-13 15:15:00|51.22|51.09|50.92|50.79|51.22|51.09|50.92|50.79|4524
1589383200000|2020-05-13 15:20:00|50.82|50.69|50.82|50.69|50.92|50.79|50.82|50.69|15000
1589383500000|2020-05-13 15:25:00|50.92|50.79|50.92|50.79|50.92|50.79|50.82|50.69|2705
1589383800000|2020-05-13 15:30:00|51.02|50.89|50.82|50.69|51.02|50.89|50.82|50.69|17772
1589384100000|2020-05-13 15:35:00|||||||||4560
1589384400000|2020-05-13 15:40:00|50.72|50.59|50.72|50.59|50.82|50.69|50.72|50.59|2214
1589384700000|2020-05-13 15:45:00|50.62|50.49|50.62|50.49|50.62|50.49|50.62|50.49|2368
1589385000000|2020-05-13 15:50:00|50.52|50.39|50.52|50.39|50.52|50.39|50.52|50.39|948
1589385300000|2020-05-13 15:55:00|50.42|50.29|50.62|50.49|50.62|50.49|50.42|50.29|1135
1589385600000|2020-05-13 16:00:00|50.52|50.39|50.52|50.29|50.62|50.49|50.42|50.29|1462
1589385900000|2020-05-13 16:05:00|50.42|50.39|50.32|50.19|50.42|50.39|50.32|50.19|579
1589386200000|2020-05-13 16:10:00|50.42|50.29|50.32|50.09|50.42|50.29|50.32|50.09|1101
1589386500000|2020-05-13 16:15:00|50.22|50.19|50.32|50.19|50.42|50.29|50.22|50.09|686
1589386800000|2020-05-13 16:20:00|50.42|50.09|50.32|50.19|50.42|50.29|50.32|50.09|213
1589387100000|2020-05-13 16:25:00|50.42|50.29|50.42|50.29|50.42|50.29|50.32|50.19|61
1589387400000|2020-05-13 16:30:00|50.52|50.39|50.52|50.39|50.52|50.39|50.52|50.39|77
1589387700000|2020-05-13 16:35:00|50.42|50.29|50.52|50.39|50.52|50.39|50.42|50.29|367
1589388000000|2020-05-13 16:40:00|50.42|50.29|50.42|50.29|50.42|50.39|50.42|50.29|68
1589388300000|2020-05-13 16:45:00|||||||||12
1589388900000|2020-05-13 16:55:00|50.52|50.39|50.52|50.39|50.52|50.39|50.42|50.29|1485
1589389200000|2020-05-13 17:00:00||50.29||50.29||50.29||50.29|150
1589389500000|2020-05-13 17:05:00|50.42||50.42||50.42||50.42||12
1589389800000|2020-05-13 17:10:00|50.52|50.39|50.52|50.39|50.62|50.49|50.52|50.39|140
1589390100000|2020-05-13 17:15:00|50.62|50.49|50.62|50.49|50.62|50.49|50.62|50.39|0
1589390400000|2020-05-13 17:20:00|50.52|50.39|50.52|50.39|50.62|50.39|50.52|50.39|8
1589390700000|2020-05-13 17:25:00|50.62|50.49|50.62|50.49|50.62|50.49|50.62|50.39|43
1589391000000|2020-05-13 17:30:00||50.39||50.39||50.49||50.39|0
1589391300000|2020-05-13 17:35:00|50.52|50.49|50.62|50.49|50.62|50.49|50.52|50.39|7
1589391600000|2020-05-13 17:40:00||50.39||50.39||50.49||50.39|0
1589391900000|2020-05-13 17:45:00|50.72|50.49|50.62|50.49|50.72|50.49|50.62|50.39|770
1589392200000|2020-05-13 17:50:00|50.52|50.39|50.52|50.39|50.62|50.39|50.52|50.39|13
1589392800000|2020-05-13 18:00:00||50.29||50.29||50.29||50.29|17
1589393100000|2020-05-13 18:05:00||50.39||50.39||50.39||50.29|0
1589393400000|2020-05-13 18:10:00|50.62|50.49|50.62|50.39|50.62|50.49|50.62|50.39|124
1589393700000|2020-05-13 18:15:00|50.52|50.49|50.62|50.39|50.62|50.49|50.52|50.39|177
1589394000000|2020-05-13 18:20:00|50.52|50.49|50.62|50.49|50.62|50.49|50.52|50.39|2
1589394300000|2020-05-13 18:25:00|50.52|50.39|50.62|50.39|50.62|50.49|50.52|50.39|6
1589394900000|2020-05-13 18:35:00|50.52|50.49|50.62|50.39|50.62|50.49|50.52|50.39|14
1589395200000|2020-05-13 18:40:00|50.52||50.52||50.52||50.52||0
1589395500000|2020-05-13 18:45:00|50.62|50.49|50.62|50.39|50.62|50.49|50.52|50.39|142
1589395800000|2020-05-13 18:50:00|50.52||50.52||50.52||50.52||0
1589396100000|2020-05-13 18:55:00|50.42|50.29|50.52|50.29|50.52|50.29|50.42|50.29|60
1589396400000|2020-05-13 19:00:00|50.62|50.39|50.62|50.49|50.62|50.49|50.62|50.29|44
1589396700000|2020-05-13 19:05:00|50.52|50.39|50.52|50.39|50.52|50.49|50.52|50.29|95
1589397000000|2020-05-13 19:10:00||50.29||50.29||50.29||50.29|7
1589397300000|2020-05-13 19:15:00||50.39||50.39||50.39||50.29|1
1589397600000|2020-05-13 19:20:00|50.42|50.29|50.42|50.19|50.42|50.39|50.42|50.19|11
1589397900000|2020-05-13 19:25:00|50.32|50.29|50.52|50.29|50.52|50.29|50.32|50.19|21
1589398200000|2020-05-13 19:30:00|50.42|50.19|50.52|50.29|50.52|50.39|50.42|50.19|57
1589398500000|2020-05-13 19:35:00|50.42|50.39|50.52|50.39|50.52|50.39|50.42|50.29|48
1589398800000|2020-05-13 19:40:00||50.29||50.29||50.39||50.29|33
1589399100000|2020-05-13 19:45:00|50.62|50.39|50.52|50.39|50.62|50.49|50.52|50.29|1634
1589399400000|2020-05-13 19:50:00|50.62|50.49|50.72|50.49|50.72|50.49|50.62|50.39|152
1589399700000|2020-05-13 19:55:00|50.62|50.59|50.72|50.49|50.72|50.59|50.62|50.49|296
1589436300000|2020-05-14 06:05:00|50.02|49.89|50.02|49.89|50.12|49.99|50.02|49.89|399
1589436600000|2020-05-14 06:10:00|50.12|49.99|50.02|49.79|50.12|49.99|50.02|49.79|174
1589436900000|2020-05-14 06:15:00|49.92|49.89|49.92|49.79|49.92|49.89|49.92|49.79|5
1589437200000|2020-05-14 06:20:00|50.02||50.02||50.02||50.02||126
1589437500000|2020-05-14 06:25:00|49.92|49.89|49.92|49.79|49.92|49.89|49.92|49.79|106
1589437800000|2020-05-14 06:30:00|50.02|49.89|50.02|49.89|50.02|49.89|50.02|49.79|119
1589438100000|2020-05-14 06:35:00|49.92|49.79|50.02|49.89|50.02|49.89|49.92|49.79|207
1589438400000|2020-05-14 06:40:00|50.12|49.99|49.92|49.79|50.12|49.99|49.82|49.69|1068
1589439000000|2020-05-14 06:50:00|50.02|49.89|50.02|49.89|50.02|49.89|49.92|49.89|145
1589439300000|2020-05-14 06:55:00|50.12|49.99|50.12|49.99|50.12|49.99|50.12|49.89|733
1589439600000|2020-05-14 07:00:00|50.02|49.89|49.92|49.79|50.02|49.89|49.72|49.49|4835
1589439900000|2020-05-14 07:05:00|49.82|49.69|49.62|49.49|49.92|49.69|49.62|49.49|4147
1589440200000|2020-05-14 07:10:00|49.52|49.39|49.82|49.69|49.82|49.69|49.52|49.39|5161
1589440500000|2020-05-14 07:15:00|49.72|49.59|50.12|49.99|50.22|49.99|49.72|49.59|1842
1589440800000|2020-05-14 07:20:00|50.22|50.09|50.32|50.19|50.32|50.19|50.12|49.99|3819
1589441100000|2020-05-14 07:25:00|50.22|50.09|50.02|49.89|50.32|50.19|50.02|49.89|2492
1589441400000|2020-05-14 07:30:00|50.12|49.99|50.02|49.89|50.12|49.99|49.92|49.79|2404
1589441700000|2020-05-14 07:35:00|50.12|49.99|50.22|50.09|50.22|50.09|50.02|49.89|1363
1589442000000|2020-05-14 07:40:00|50.12|49.99|50.22|50.09|50.22|50.09|50.12|49.99|1024
1589442300000|2020-05-14 07:45:00|50.32|49.99|50.02|49.89|50.32|50.09|50.02|49.89|4679
1589442600000|2020-05-14 07:50:00|49.92|49.79|49.92|49.69|49.92|49.79|49.82|49.69|5576
1589442900000|2020-05-14 07:55:00|49.82|49.79|49.82|49.69|49.92|49.79|49.72|49.59|3918
1589443200000|2020-05-14 08:00:00|49.72|49.59|49.62|49.49|49.72|49.59|49.52|49.39|4039
1589443500000|2020-05-14 08:05:00|49.52|49.39|49.52|49.39|49.62|49.49|49.42|49.29|1554
1589443800000|2020-05-14 08:10:00|49.62|49.49|49.72|49.49|49.72|49.59|49.52|49.39|1499
1589444100000|2020-05-14 08:15:00|49.62|49.59|49.62|49.39|49.72|49.59|49.52|49.39|907
1589444400000|2020-05-14 08:20:00|49.52|49.49|49.72|49.59|49.72|49.59|49.52|49.49|3643
1589444700000|2020-05-14 08:25:00|49.62|49.49|49.72|49.59|49.72|49.59|49.62|49.49|4681
1589445000000|2020-05-14 08:30:00|49.62|49.49|49.62|49.49|49.72|49.59|49.62|49.49|2481
1589445300000|2020-05-14 08:35:00|49.72|49.59|49.62|49.49|49.72|49.59|49.62|49.49|1687
1589445600000|2020-05-14 08:40:00|49.52|49.39|49.42|49.29|49.52|49.39|49.42|49.29|1502
1589445900000|2020-05-14 08:45:00|49.52|49.39|49.42|49.29|49.52|49.39|49.42|49.29|3550
1589446200000|2020-05-14 08:50:00|49.52|49.39|49.52|49.39|49.52|49.39|49.52|49.39|2784
1589446500000|2020-05-14 08:55:00|49.42|49.29|49.52|49.39|49.52|49.39|49.42|49.29|2232
1589446800000|2020-05-14 09:00:00|49.42|49.29|49.42|49.29|49.52|49.39|49.42|49.19|1190
1589447100000|2020-05-14 09:05:00|49.52|49.39|49.42|49.29|49.52|49.39|49.42|49.29|1939
1589447400000|2020-05-14 09:10:00|49.52|49.39|49.52|49.39|49.62|49.39|49.42|49.29|938
1589447700000|2020-05-14 09:15:00|49.62|49.49|49.62|49.49|49.62|49.49|49.62|49.49|2262
1589448000000|2020-05-14 09:20:00|49.52|49.39|49.62|49.49|49.62|49.49|49.52|49.39|1898
1589448300000|2020-05-14 09:25:00|49.52|49.39|49.52|49.39|49.52|49.39|49.52|49.39|1087
1589448600000|2020-05-14 09:30:00|49.62|49.49|49.62|49.49|49.62|49.49|49.62|49.49|1076
1589448900000|2020-05-14 09:35:00|||||||||80
1589449200000|2020-05-14 09:40:00|49.72|49.59|49.52|49.39|49.72|49.59|49.52|49.39|959
1589449500000|2020-05-14 09:45:00|49.62|49.49|49.52|49.39|49.62|49.49|49.52|49.39|650
1589449800000|2020-05-14 09:50:00|49.62|49.49|49.42|49.29|49.62|49.49|49.42|49.29|3737
1589450100000|2020-05-14 09:55:00|49.52|49.39|49.52|49.39|49.52|49.39|49.52|49.39|3088
1589450400000|2020-05-14 10:00:00|49.42|49.29|49.32|49.19|49.52|49.39|49.32|49.19|4200
1589450700000|2020-05-14 10:05:00|49.42|49.29|49.22|49.09|49.42|49.29|49.22|49.09|2225
1589451000000|2020-05-14 10:10:00|||||||||9159
1589451300000|2020-05-14 10:15:00|49.32|49.19|49.22|49.09|49.32|49.19|49.22|49.09|2191
1589451600000|2020-05-14 10:20:00|49.32|49.19|49.32|49.19|49.32|49.19|49.22|49.09|1112
1589451900000|2020-05-14 10:25:00|49.22|49.09|49.22|49.09|49.32|49.09|49.22|49.09|1075
1589452200000|2020-05-14 10:30:00|49.32|49.19|49.12|48.99|49.32|49.19|49.12|48.99|1778
1589452500000|2020-05-14 10:35:00|49.22|49.09|49.32|49.19|49.32|49.19|49.12|48.99|1475
1589452800000|2020-05-14 10:40:00|49.22|49.09|49.22|49.09|49.32|49.19|49.22|49.09|1123
1589453100000|2020-05-14 10:45:00|49.12|48.99|49.12|48.99|49.12|48.99|49.12|48.99|2450
1589453400000|2020-05-14 10:50:00|49.02|48.89|49.12|48.99|49.12|48.99|49.02|48.89|3329
1589453700000|2020-05-14 10:55:00|49.22|49.09|49.32|49.19|49.32|49.19|49.22|49.09|1588
1589454000000|2020-05-14 11:00:00|49.22|49.09|49.22|49.09|49.32|49.19|49.22|49.09|1353
1589454300000|2020-05-14 11:05:00|49.12|48.99|49.12|48.99|49.22|49.09|49.12|48.99|3619
1589454600000|2020-05-14 11:10:00|49.02|48.89|49.02|48.89|49.12|48.99|49.02|48.89|2750
1589454900000|2020-05-14 11:15:00|49.12|48.99|49.02|48.89|49.12|48.99|49.02|48.89|2183
1589455200000|2020-05-14 11:20:00|||||||||577
1589455500000|2020-05-14 11:25:00|49.12|48.99|49.02|48.89|49.12|48.99|49.02|48.89|1800
1589455800000|2020-05-14 11:30:00|||||||||292
1589456100000|2020-05-14 11:35:00|||||||||260
1589456400000|2020-05-14 11:40:00|48.92|48.79|48.92|48.79|49.02|48.89|48.92|48.79|1613
1589456700000|2020-05-14 11:45:00|49.02|48.89|49.12|48.99|49.12|48.99|49.02|48.89|1986
1589457000000|2020-05-14 11:50:00|49.02|48.89|49.12|48.99|49.12|48.99|49.02|48.89|2301
1589457300000|2020-05-14 11:55:00|49.02|48.89|49.02|48.89|49.12|48.99|49.02|48.89|2005
1589457600000|2020-05-14 12:00:00|49.12|48.99|49.02|48.89|49.12|48.99|49.02|48.89|1373
1589457900000|2020-05-14 12:05:00|48.92|48.79|48.82|48.69|49.02|48.89|48.82|48.69|2563
1589458200000|2020-05-14 12:10:00|48.92|48.79|48.72|48.59|48.92|48.79|48.72|48.59|3570
1589458500000|2020-05-14 12:15:00|48.82|48.69|48.72|48.59|48.82|48.69|48.72|48.59|2170
1589458800000|2020-05-14 12:20:00|48.62|48.49|48.62|48.49|48.72|48.59|48.52|48.39|2355
1589459100000|2020-05-14 12:25:00|48.72|48.59|48.72|48.59|48.72|48.59|48.62|48.49|1376
1589459400000|2020-05-14 12:30:00|48.82|48.69|48.62|48.49|48.82|48.69|48.52|48.39|1035
1589459700000|2020-05-14 12:35:00|48.52|48.39|48.42|48.29|48.62|48.49|48.42|48.29|4136
1589460000000|2020-05-14 12:40:00|48.52|48.39|48.42|48.29|48.52|48.39|48.42|48.29|3139
1589460300000|2020-05-14 12:45:00|48.52|48.39|48.42|48.29|48.52|48.39|48.42|48.29|3493
1589460600000|2020-05-14 12:50:00|48.52|48.39|48.52|48.39|48.52|48.39|48.42|48.29|2822
1589460900000|2020-05-14 12:55:00|48.62|48.49|48.62|48.49|48.62|48.49|48.52|48.39|4440
1589461200000|2020-05-14 13:00:00|48.72|48.59|48.82|48.69|48.82|48.69|48.62|48.49|2032
1589461500000|2020-05-14 13:05:00|48.92|48.59|49.02|48.89|49.02|48.89|48.82|48.59|1285
1589461800000|2020-05-14 13:10:00|48.92|48.79|48.92|48.79|49.02|48.89|48.92|48.79|780
1589462100000|2020-05-14 13:15:00|49.02|48.89|48.92|48.79|49.02|48.89|48.82|48.69|815
1589462400000|2020-05-14 13:20:00|49.02|48.89|49.02|48.89|49.02|48.89|48.92|48.79|1223
1589462700000|2020-05-14 13:25:00|48.92|48.79|48.82|48.69|49.02|48.89|48.82|48.69|1623
1589463000000|2020-05-14 13:30:00|48.92|48.79|48.82|48.69|49.02|48.89|48.72|48.59|6760
1589463300000|2020-05-14 13:35:00|48.72|48.59|48.62|48.49|48.82|48.69|48.62|48.49|2704
1589463600000|2020-05-14 13:40:00|48.52|48.39|48.62|48.49|48.62|48.49|48.52|48.39|1899
1589463900000|2020-05-14 13:45:00|48.72|48.59|48.52|48.39|48.72|48.59|48.52|48.39|2849
1589464200000|2020-05-14 13:50:00|48.62|48.49|48.42|48.29|48.62|48.49|48.32|48.19|5045
1589464500000|2020-05-14 13:55:00|48.32|48.19|48.32|48.19|48.42|48.29|48.32|48.19|3402
1589464800000|2020-05-14 14:00:00|48.22|48.09|48.32|48.19|48.32|48.19|48.22|48.09|8552
1589465100000|2020-05-14 14:05:00|48.22|48.09|48.52|48.39|48.62|48.39|48.22|48.09|4662
1589465400000|2020-05-14 14:10:00|48.62|48.49|48.62|48.49|48.72|48.59|48.52|48.39|3060
1589465700000|2020-05-14 14:15:00|48.52|48.39|48.52|48.39|48.62|48.49|48.42|48.29|5606
1589466000000|2020-05-14 14:20:00|48.62|48.49|48.92|48.79|48.92|48.79|48.52|48.39|6223
1589466300000|2020-05-14 14:25:00|49.02|48.89|48.92|48.79|49.02|48.89|48.92|48.69|2425
1589466600000|2020-05-14 14:30:00|49.02|48.89|49.22|49.09|49.22|49.09|48.92|48.79|8048
1589466900000|2020-05-14 14:35:00|49.32|49.19|49.72|49.59|49.82|49.69|49.22|49.09|15631
1589467200000|2020-05-14 14:40:00|49.62|49.49|49.62|49.49|49.72|49.59|49.52|49.39|3994
1589467500000|2020-05-14 14:45:00|49.72|49.59|49.72|49.59|49.72|49.59|49.52|49.39|9262
1589467800000|2020-05-14 14:50:00|49.62|49.49|49.92|49.79|50.02|49.89|49.62|49.49|6973
1589468100000|2020-05-14 14:55:00|49.82|49.69|50.02|49.89|50.12|49.89|49.72|49.59|10562
1589468400000|2020-05-14 15:00:00|50.12|49.99|50.32|50.19|50.32|50.19|50.02|49.89|10922
1589468700000|2020-05-14 15:05:00|50.42|50.29|50.62|50.49|50.72|50.59|50.42|50.29|10518
1589469000000|2020-05-14 15:10:00|50.72|50.59|50.52|50.39|50.72|50.59|50.52|50.39|7148
1589469300000|2020-05-14 15:15:00|50.62|50.49|50.52|50.39|50.82|50.69|50.52|50.39|6553
1589469600000|2020-05-14 15:20:00|50.42|50.29|50.32|50.19|50.42|50.29|50.22|50.09|8880
1589469900000|2020-05-14 15:25:00|50.22|50.09|50.32|50.19|50.32|50.19|50.22|50.09|10403
1589470200000|2020-05-14 15:30:00|50.22|50.09|50.22|50.09|50.32|50.19|50.12|49.99|10885
1589470500000|2020-05-14 15:35:00|50.32|49.99|50.02|49.89|50.42|50.29|50.02|49.89|12482
1589470800000|2020-05-14 15:40:00|49.92|49.79|50.12|49.99|50.12|49.99|49.92|49.79|2440
1589471100000|2020-05-14 15:45:00|50.02|49.89|50.12|49.99|50.12|49.99|50.02|49.89|207
1589471400000|2020-05-14 15:50:00|50.02|49.89|50.22|50.09|50.22|50.09|50.02|49.89|2277
1589471700000|2020-05-14 15:55:00|50.12|49.99|50.02|49.89|50.12|49.99|50.02|49.89|3444
1589472000000|2020-05-14 16:00:00|50.12|49.99|50.02|49.89|50.12|49.99|49.92|49.79|825
1589472300000|2020-05-14 16:05:00|||||||||22
1589472600000|2020-05-14 16:10:00|50.12|49.79|50.02|49.89|50.12|49.99|50.02|49.79|1066
1589472900000|2020-05-14 16:15:00|50.12|49.99|50.02|49.89|50.12|49.99|50.02|49.89|235
1589473200000|2020-05-14 16:20:00|50.12|49.99|50.12|49.99|50.12|49.99|50.12|49.99|95
1589473500000|2020-05-14 16:25:00|50.02|49.89|50.12|49.99|50.12|49.99|50.02|49.89|174
1589473800000|2020-05-14 16:30:00|50.22|50.09|50.22|50.09|50.22|50.09|50.12|49.99|1943
1589474100000|2020-05-14 16:35:00|||||||||1007
1589474400000|2020-05-14 16:40:00|50.12|49.99|50.12|49.99|50.12|49.99|50.12|49.99|758
1589474700000|2020-05-14 16:45:00|50.22||50.12||50.22||50.12||1000
1589475000000|2020-05-14 16:50:00|50.22|50.09|50.42|50.29|50.42|50.29|50.22|50.09|326
1589475300000|2020-05-14 16:55:00|50.52|50.19|50.42|50.29|50.52|50.39|50.42|50.19|1294
1589475600000|2020-05-14 17:00:00|50.52|50.39|50.42|50.29|50.52|50.39|50.42|50.29|111
1589475900000|2020-05-14 17:05:00|50.52|50.39|50.52|50.39|50.52|50.39|50.42|50.29|112
1589476500000|2020-05-14 17:15:00|50.62|50.49|50.62|50.39|50.62|50.49|50.52|50.39|258
1589476800000|2020-05-14 17:20:00||50.49||50.49||50.49||50.49|54
1589477100000|2020-05-14 17:25:00|50.72|50.59|50.82|50.69|50.82|50.69|50.72|50.59|245
1589477400000|2020-05-14 17:30:00|50.72|50.59|50.72|50.59|50.82|50.69|50.72|50.59|403
1589477700000|2020-05-14 17:35:00|50.62|50.49|50.72|50.59|50.72|50.59|50.62|50.49|45
1589478000000|2020-05-14 17:40:00|50.62|50.49|50.62|50.49|50.62|50.59|50.62|50.49|11
1589478300000|2020-05-14 17:45:00|50.72||50.72||50.72||50.72||0
1589478600000|2020-05-14 17:50:00|50.62||50.62||50.62||50.62||0
1589478900000|2020-05-14 17:55:00|50.52|50.39|50.52|50.39|50.52|50.39|50.52|50.39|143
1589479200000|2020-05-14 18:00:00|50.42|50.29|50.42|50.29|50.52|50.39|50.32|50.19|685
1589479500000|2020-05-14 18:05:00|50.52|50.19|50.52|50.29|50.52|50.29|50.42|50.19|320
1589479800000|2020-05-14 18:10:00|50.42||50.52||50.52||50.42||0
1589480100000|2020-05-14 18:15:00||50.39||50.39||50.39||50.29|16
1589480400000|2020-05-14 18:20:00|50.62|50.49|50.62|50.39|50.62|50.49|50.52|50.39|18
1589480700000|2020-05-14 18:25:00|50.52|50.49|50.52|50.39|50.62|50.49|50.52|50.39|65
1589481000000|2020-05-14 18:30:00||50.29||50.29||50.29||50.29|356
1589481300000|2020-05-14 18:35:00|50.42|50.39|50.42|50.29|50.52|50.39|50.42|50.29|287
1589481600000|2020-05-14 18:40:00|50.52||50.42||50.52||50.42||414
1589481900000|2020-05-14 18:45:00||50.19||50.29||50.29||50.19|18
1589482200000|2020-05-14 18:50:00|50.52||50.52||50.52||50.52||105
1589482500000|2020-05-14 18:55:00||50.39||50.39||50.39||50.29|3
1589482800000|2020-05-14 19:00:00|50.62|50.29|50.62|50.49|50.62|50.49|50.62|50.29|433
1589483100000|2020-05-14 19:05:00|50.72||50.62||50.72||50.62||28
1589483400000|2020-05-14 19:10:00|50.72|50.39|50.62|50.49|50.72|50.49|50.62|50.39|21
1589483700000|2020-05-14 19:15:00|50.72|50.59|50.72|50.49|50.72|50.59|50.62|50.49|91
1589484000000|2020-05-14 19:20:00|50.62|50.59|50.82|50.59|50.82|50.69|50.62|50.49|194
1589484300000|2020-05-14 19:25:00|50.72|50.69|50.82|50.69|50.82|50.69|50.72|50.59|42
1589484600000|2020-05-14 19:30:00|50.72|50.59|50.82|50.59|50.82|50.69|50.72|50.59|50
1589484900000|2020-05-14 19:35:00|50.72|50.49|50.72|50.49|50.82|50.59|50.72|50.49|8
1589485200000|2020-05-14 19:40:00||50.59||50.59||50.59||50.49|14
1589485500000|2020-05-14 19:45:00|50.82|50.69|50.82|50.69|50.92|50.79|50.82|50.69|102
1589485800000|2020-05-14 19:50:00|50.92|50.79|50.92|50.69|50.92|50.79|50.92|50.69|52
1589486100000|2020-05-14 19:55:00|50.82|50.59|50.92|50.79|51.02|50.89|50.82|50.59|1721
1589522700000|2020-05-15 06:05:00|50.92|50.69|50.82|50.59|50.92|50.69|50.62|50.49|153
1589523000000|2020-05-15 06:10:00|50.72|50.49|50.72|50.59|50.72|50.59|50.72|50.49|0
1589523300000|2020-05-15 06:15:00|50.82|50.69|51.02|50.79|51.02|50.79|50.72|50.59|634
1589523600000|2020-05-15 06:20:00|50.92|50.89|51.02|50.89|51.02|50.89|50.92|50.79|1406
1589523900000|2020-05-15 06:25:00|51.12|50.99|51.02|50.89|51.12|50.99|51.02|50.89|555
1589524200000|2020-05-15 06:30:00|||||||||129
1589524500000|2020-05-15 06:35:00|50.92|50.79|50.92|50.69|50.92|50.79|50.92|50.69|140
1589524800000|2020-05-15 06:40:00|50.82||50.82||50.82||50.82||210
1589525400000|2020-05-15 06:50:00|50.92|50.79|50.92|50.79|50.92|50.79|50.92|50.79|187
1589525700000|2020-05-15 06:55:00|51.02|50.69|50.92|50.79|51.02|50.79|50.92|50.69|207
1589526000000|2020-05-15 07:00:00|51.02|50.89|51.32|51.09|51.32|51.19|50.92|50.79|2259
1589526300000|2020-05-15 07:05:00|51.22|51.19|51.02|50.89|51.32|51.19|50.92|50.79|2410
1589526600000|2020-05-15 07:10:00|51.12|50.99|50.92|50.79|51.12|50.99|50.92|50.79|1722
1589526900000|2020-05-15 07:15:00|50.82|50.69|50.72|50.59|50.92|50.79|50.72|50.59|1775
1589527200000|2020-05-15 07:20:00|50.62|50.49|50.52|50.39|50.72|50.49|50.32|50.19|4657
1589527500000|2020-05-15 07:25:00|50.62|50.49|50.32|50.19|50.62|50.49|50.32|50.19|1731
1589527800000|2020-05-15 07:30:00|50.22|50.09|50.32|50.19|50.42|50.29|50.12|49.99|2474
1589528100000|2020-05-15 07:35:00|50.22|50.09|50.42|50.29|50.42|50.29|50.22|50.09|413
1589528400000|2020-05-15 07:40:00|50.32|50.19|50.52|50.39|50.52|50.39|50.32|50.19|1442
1589528700000|2020-05-15 07:45:00|50.42|50.29|50.32|50.19|50.52|50.39|50.32|50.19|157
1589529000000|2020-05-15 07:50:00|50.42|50.29|50.62|50.39|50.62|50.49|50.32|50.19|1170
1589529300000|2020-05-15 07:55:00|50.52|50.49|50.62|50.49|50.72|50.59|50.52|50.39|1255
1589529600000|2020-05-15 08:00:00|50.52|50.39|50.62|50.49|50.62|50.49|50.42|50.29|680
1589529900000|2020-05-15 08:05:00|50.52|50.39|50.52|50.29|50.62|50.49|50.42|50.29|841
1589530200000|2020-05-15 08:10:00|50.42|50.39|50.62|50.49|50.62|50.49|50.42|50.29|409
1589530500000|2020-05-15 08:15:00|50.52|50.39|50.62|50.49|50.62|50.49|50.52|50.39|4010
1589530800000|2020-05-15 08:20:00|50.52|50.39|50.32|50.19|50.62|50.49|50.32|50.19|1787
1589531100000|2020-05-15 08:25:00|50.42|50.29|50.52|50.39|50.62|50.49|50.42|50.29|1802
1589531400000|2020-05-15 08:30:00|50.62|50.49|50.52|50.39|50.72|50.59|50.52|50.39|1590
1589531700000|2020-05-15 08:35:00|50.62|50.49|50.52|50.29|50.62|50.49|50.42|50.29|301
1589532000000|2020-05-15 08:40:00|50.42|50.39|50.52|50.39|50.52|50.39|50.42|50.29|63
1589532300000|2020-05-15 08:45:00|50.42|50.29|50.42|50.29|50.52|50.39|50.32|50.19|1659
1589532600000|2020-05-15 08:50:00|50.32|50.19|50.52|50.39|50.52|50.39|50.32|50.19|1460
1589532900000|2020-05-15 08:55:00|50.62|50.49|50.72|50.59|50.72|50.59|50.52|50.39|5017
1589533200000|2020-05-15 09:00:00|50.82|50.69|50.92|50.79|50.92|50.79|50.72|50.59|6479
1589533500000|2020-05-15 09:05:00|51.02|50.89|51.12|50.99|51.12|50.99|51.02|50.89|7375
1589533800000|2020-05-15 09:10:00|51.22|51.09|51.32|51.19|51.42|51.29|51.12|50.99|9406
1589534100000|2020-05-15 09:15:00|51.22|51.09|51.42|51.29|51.42|51.29|51.22|51.09|6115
1589534400000|2020-05-15 09:20:00|51.32|51.19|51.22|51.09|51.32|51.19|51.22|51.09|3889
1589534700000|2020-05-15 09:25:00|51.32|51.19|51.22|51.09|51.32|51.19|51.22|51.09|3480
1589535000000|2020-05-15 09:30:00|51.12|50.99|51.22|51.09|51.22|51.09|51.12|50.99|2053
1589535300000|2020-05-15 09:35:00|51.12|50.99|51.12|50.99|51.12|50.99|51.12|50.99|6443
1589535600000|2020-05-15 09:40:00|51.22|51.09|51.12|50.99|51.22|51.09|51.02|50.89|4459
1589535900000|2020-05-15 09:45:00|51.02|50.89|51.02|50.89|51.22|51.09|51.02|50.89|4457
1589536200000|2020-05-15 09:50:00|51.12|50.99|51.02|50.89|51.12|50.99|51.02|50.89|7816
1589536500000|2020-05-15 09:55:00|50.92|50.79|51.02|50.89|51.02|50.89|50.92|50.79|4653
1589536800000|2020-05-15 10:00:00|50.92|50.79|50.72|50.59|50.92|50.79|50.62|50.49|25332
1589537100000|2020-05-15 10:05:00|50.62|50.49|50.92|50.69|50.92|50.79|50.62|50.49|1804
1589537400000|2020-05-15 10:10:00|50.82|50.79|50.82|50.69|50.92|50.79|50.82|50.69|970
1589537700000|2020-05-15 10:15:00|50.92|50.79|50.82|50.69|50.92|50.79|50.82|50.69|540
1589538000000|2020-05-15 10:20:00|50.72|50.59|50.72|50.59|50.72|50.59|50.62|50.49|11235
1589538300000|2020-05-15 10:25:00|50.62|50.49|50.62|50.49|50.72|50.59|50.62|50.49|526
1589538600000|2020-05-15 10:30:00|50.52|50.39|50.32|50.19|50.52|50.39|50.32|50.19|1400
1589538900000|2020-05-15 10:35:00|50.22|50.09|50.12|49.99|50.22|50.09|50.12|49.99|2108
1589539200000|2020-05-15 10:40:00|50.02|49.89|50.32|50.19|50.32|50.19|50.02|49.89|3052
1589539500000|2020-05-15 10:45:00|50.22|50.09|50.32|50.19|50.32|50.19|50.22|50.09|1017
1589539800000|2020-05-15 10:50:00|50.22|50.09|50.02|49.89|50.32|50.19|50.02|49.89|901
1589540100000|2020-05-15 10:55:00|50.12|49.99|49.92|49.79|50.12|49.99|49.92|49.69|2312
1589540400000|2020-05-15 11:00:00|49.82|49.69|49.72|49.59|49.92|49.79|49.72|49.59|4492
1589540700000|2020-05-15 11:05:00|49.62|49.49|49.72|49.59|49.82|49.69|49.62|49.49|977
1589541000000|2020-05-15 11:10:00|49.82|49.69|50.02|49.89|50.02|49.89|49.72|49.59|1925
1589541300000|2020-05-15 11:15:00|49.92|49.79|50.02|49.79|50.02|49.89|49.92|49.79|1834
1589541600000|2020-05-15 11:20:00|49.92|49.69|50.12|49.99|50.12|49.99|49.92|49.69|3073
1589541900000|2020-05-15 11:25:00|50.02|49.89|50.02|49.89|50.12|49.99|50.02|49.79|527
1589542200000|2020-05-15 11:30:00|49.92|49.79|49.82|49.69|50.02|49.89|49.82|49.69|1083
1589542500000|2020-05-15 11:35:00|49.92|49.79|49.82|49.69|49.92|49.79|49.82|49.69|1267
1589542800000|2020-05-15 11:40:00|49.72|49.59|49.72|49.59|49.82|49.69|49.72|49.59|756
1589543100000|2020-05-15 11:45:00|49.82|49.69|49.72|49.59|49.92|49.69|49.72|49.59|765
1589543400000|2020-05-15 11:50:00|49.82|49.69|49.82|49.69|49.92|49.69|49.72|49.59|667
1589543700000|2020-05-15 11:55:00|49.72|49.59|49.42|49.29|49.72|49.69|49.42|49.29|10555
1589544000000|2020-05-15 12:00:00|49.32|49.19|49.32|49.19|49.42|49.29|49.32|49.19|3684
1589544300000|2020-05-15 12:05:00|49.42|49.29|49.72|49.49|49.72|49.59|49.42|49.29|5799
1589544600000|2020-05-15 12:10:00|49.62|49.59|49.82|49.69|49.82|49.69|49.62|49.49|279
1589544900000|2020-05-15 12:15:00|49.72|49.59|49.82|49.69|49.92|49.79|49.72|49.59|1146
1589545200000|2020-05-15 12:20:00|49.92|49.79|49.82|49.69|49.92|49.79|49.72|49.59|747
1589545500000|2020-05-15 12:25:00|49.72|49.59|49.82|49.69|49.82|49.69|49.72|49.59|1289
1589545800000|2020-05-15 12:30:00|49.72|49.59|49.52|49.39|49.82|49.59|49.52|49.39|1258
1589546100000|2020-05-15 12:35:00|49.62|49.29|49.72|49.59|49.72|49.59|49.42|49.29|2602
1589546400000|2020-05-15 12:40:00|49.82|49.69|49.72|49.59|49.82|49.69|49.62|49.49|863
1589546700000|2020-05-15 12:45:00|49.82|49.69|49.72|49.59|49.82|49.69|49.72|49.59|6559
1589547000000|2020-05-15 12:50:00|49.82|49.69|50.02|49.79|50.02|49.89|49.72|49.59|2689
1589547300000|2020-05-15 12:55:00|49.92|49.89|49.92|49.79|50.02|49.89|49.92|49.79|398
1589547600000|2020-05-15 13:00:00|50.02|49.89|49.82|49.69|50.02|49.89|49.82|49.69|678
1589547900000|2020-05-15 13:05:00|49.92|49.79|49.92|49.79|50.02|49.89|49.82|49.69|5703
1589548200000|2020-05-15 13:10:00|50.02|49.89|49.92|49.79|50.02|49.89|49.92|49.79|157
1589548500000|2020-05-15 13:15:00|50.02|49.89|50.02|49.89|50.12|49.99|49.92|49.89|1432
1589548800000|2020-05-15 13:20:00|50.12|49.99|50.12|49.99|50.22|50.09|50.02|49.89|2461
1589549100000|2020-05-15 13:25:00|50.02|49.89|50.12|49.89|50.12|49.99|50.02|49.89|1643
1589549400000|2020-05-15 13:30:00|50.02|49.99|49.92|49.79|50.22|50.09|49.92|49.79|1787
1589549700000|2020-05-15 13:35:00|49.82|49.69|50.12|49.99|50.12|49.99|49.72|49.59|2158
1589550000000|2020-05-15 13:40:00|50.02|49.89|50.22|50.09|50.32|50.19|50.02|49.89|1605
1589550300000|2020-05-15 13:45:00|50.32|50.19|50.12|49.99|50.32|50.19|50.12|49.99|1939
1589550600000|2020-05-15 13:50:00|50.22|50.09|50.32|50.19|50.42|50.29|50.12|49.99|1187
1589550900000|2020-05-15 13:55:00|50.22|50.09|50.32|50.19|50.32|50.19|50.22|50.09|606
1589551200000|2020-05-15 14:00:00|50.22|50.09|50.02|49.89|50.32|50.19|50.02|49.89|6387
1589551500000|2020-05-15 14:05:00|50.12|49.99|50.12|49.99|50.12|49.99|49.92|49.79|1179
1589551800000|2020-05-15 14:10:00|50.02|49.89|50.32|50.19|50.32|50.19|50.02|49.89|2088
1589552100000|2020-05-15 14:15:00|50.42|50.29|50.32|50.19|50.42|50.29|50.22|50.09|3148
1589552400000|2020-05-15 14:20:00|50.42|50.29|50.22|50.09|50.42|50.29|50.22|50.09|1205
1589552700000|2020-05-15 14:25:00|50.32|49.99|50.32|50.19|50.42|50.29|50.22|49.99|836
1589553000000|2020-05-15 14:30:00|50.22|50.09|50.22|50.09|50.32|50.19|50.22|50.09|545
1589553300000|2020-05-15 14:35:00|50.12|49.99|50.32|50.19|50.32|50.19|50.12|49.99|3208
1589553600000|2020-05-15 14:40:00|50.22|50.09|50.32|50.19|50.42|50.29|50.22|50.09|2865
1589553900000|2020-05-15 14:45:00|50.42|50.09|50.32|50.19|50.42|50.29|50.22|50.09|1052
1589554200000|2020-05-15 14:50:00|50.22|50.09|50.02|49.89|50.32|50.19|50.02|49.89|3719
1589554500000|2020-05-15 14:55:00|50.12|49.99|50.22|50.09|50.32|50.19|50.02|49.89|482
1589554800000|2020-05-15 15:00:00|50.12|49.99|49.92|49.79|50.22|49.99|49.92|49.79|2540
1589555100000|2020-05-15 15:05:00|50.02|49.89|49.92|49.79|50.02|49.89|49.92|49.79|1029
1589555400000|2020-05-15 15:10:00|49.82|49.69|49.82|49.69|49.92|49.79|49.82|49.69|5038
1589555700000|2020-05-15 15:15:00|49.92|49.79|49.92|49.79|49.92|49.79|49.82|49.69|2441
1589556000000|2020-05-15 15:20:00|50.02|49.89|50.12|49.99|50.12|49.99|50.02|49.89|3040
1589556300000|2020-05-15 15:25:00|50.22|50.09|50.12|49.99|50.22|50.09|50.12|49.99|5789
1589556600000|2020-05-15 15:30:00|50.22|50.09|50.12|49.99|50.32|50.19|50.12|49.99|6559
1589556900000|2020-05-15 15:35:00|50.22|50.09|50.12|49.99|50.22|50.09|50.12|49.99|1654
1589557200000|2020-05-15 15:40:00|50.02|49.89|50.12|49.99|50.12|49.99|50.02|49.89|1389
1589557500000|2020-05-15 15:45:00|50.02|49.89|50.02|49.89|50.12|49.99|50.02|49.89|778
1589557800000|2020-05-15 15:50:00|50.12|49.99|50.02|49.89|50.12|49.99|50.02|49.89|184
1589558100000|2020-05-15 15:55:00|50.12|49.99|50.12|49.99|50.12|49.99|50.02|49.89|798
1589558400000|2020-05-15 16:00:00|50.22|50.09|50.12|49.99|50.22|50.09|50.12|49.99|72
1589558700000|2020-05-15 16:05:00|50.22|50.09|50.22|50.09|50.22|50.09|50.12|50.09|135
1589559000000|2020-05-15 16:10:00|50.12|49.99|50.12|49.99|50.12|49.99|50.12|49.99|234
1589559300000|2020-05-15 16:15:00|50.22|50.09|50.22|50.09|50.22|50.09|50.22|50.09|18
1589559600000|2020-05-15 16:20:00|50.32|50.19|50.32|50.19|50.32|50.19|50.22|50.09|1423
1589559900000|2020-05-15 16:25:00|50.42|50.29|50.32|50.19|50.42|50.29|50.22|50.09|47
1589560200000|2020-05-15 16:30:00|50.22|50.09|50.32|50.19|50.32|50.19|50.22|50.09|4
1589560500000|2020-05-15 16:35:00|50.22|50.09|50.22|50.09|50.22|50.09|50.22|50.09|218
1589560800000|2020-05-15 16:40:00|50.32|50.19|50.22|50.09|50.32|50.19|50.22|50.09|351
1589561100000|2020-05-15 16:45:00|50.12|49.99|50.22|50.09|50.22|50.09|50.12|49.99|49
1589561700000|2020-05-15 16:55:00||49.99||50.09||50.09||49.99|133
1589562000000|2020-05-15 17:00:00|50.32|50.19|50.22|50.09|50.32|50.19|50.22|50.09|204
1589562300000|2020-05-15 17:05:00|50.12|49.99|50.22|49.99|50.22|50.09|50.12|49.99|2
1589562600000|2020-05-15 17:10:00||50.09||50.09||50.09||50.09|0
1589562900000|2020-05-15 17:15:00||49.99||50.09||50.09||49.99|0
1589563200000|2020-05-15 17:20:00|50.12|49.99|50.22|50.09|50.22|50.09|50.12|49.99|120
1589563500000|2020-05-15 17:25:00|50.12|49.99|50.22|50.09|50.22|50.09|50.12|49.99|346
1589563800000|2020-05-15 17:30:00|50.12|49.99|50.22|50.09|50.22|50.09|50.12|49.99|29
1589564100000|2020-05-15 17:35:00||49.99||50.09||50.09||49.99|13
1589564400000|2020-05-15 17:40:00||49.99||49.99||49.99||49.99|0
1589564700000|2020-05-15 17:45:00|50.12|50.09|50.22|49.99|50.22|50.09|50.12|49.99|22
1589565000000|2020-05-15 17:50:00|50.32|50.09|50.32|50.09|50.32|50.09|50.32|50.09|18
1589565300000|2020-05-15 17:55:00|50.22||50.32||50.32||50.22||250
1589565600000|2020-05-15 18:00:00|50.42|50.19|50.42|50.19|50.42|50.19|50.42|50.19|43
1589565900000|2020-05-15 18:05:00|50.32||50.32||50.32||50.32||0
1589566200000|2020-05-15 18:10:00||50.09||50.19||50.19||50.09|84
1589566800000|2020-05-15 18:20:00|||||||||29
1589567100000|2020-05-15 18:25:00|||||||||13
1589567400000|2020-05-15 18:30:00|50.22|50.09|50.32|50.09|50.32|50.09|50.22|50.09|30
1589567700000|2020-05-15 18:35:00|50.22|49.99|50.22|50.09|50.22|50.09|50.22|49.99|2
1589568000000|2020-05-15 18:40:00||49.99||49.99||50.09||49.99|25
1589568300000|2020-05-15 18:45:00|50.12|50.09|50.22|49.99|50.22|50.09|50.12|49.99|0
1589568600000|2020-05-15 18:50:00||50.09||50.09||50.09||49.99|0
1589568900000|2020-05-15 18:55:00|50.12|49.99|50.12|49.99|50.12|49.99|50.12|49.99|10
1589569200000|2020-05-15 19:00:00|50.22|49.89|50.12|49.99|50.22|49.99|50.12|49.89|64
1589569500000|2020-05-15 19:05:00|50.22||50.12||50.22||50.12||1
1589569800000|2020-05-15 19:10:00|||||||||3
1589570100000|2020-05-15 19:15:00|50.22|49.89|50.22|49.99|50.22|50.09|50.22|49.89|42
1589570400000|2020-05-15 19:20:00|50.12|50.09|50.22|49.99|50.22|50.09|50.12|49.99|25
1589570700000|2020-05-15 19:25:00|50.12|50.09|50.22|50.09|50.22|50.09|50.12|49.99|12
1589571300000|2020-05-15 19:35:00|50.12|49.99|50.12|49.99|50.12|49.99|50.12|49.99|77
1589571600000|2020-05-15 19:40:00|50.02|49.89|50.12|49.99|50.12|49.99|50.02|49.89|425
1589571900000|2020-05-15 19:45:00|50.02|49.89|50.22|49.99|50.22|50.09|50.02|49.89|1847
1589572200000|2020-05-15 19:50:00|50.12|50.09|50.22|49.99|50.22|50.09|50.12|49.99|204
1589572500000|2020-05-15 19:55:00|50.12|50.09|50.32|50.09|50.32|50.09|50.12|49.99|580
1589781900000|2020-05-18 06:05:00|50.92|50.79|50.82|50.69|50.92|50.79|50.82|50.59|86
1589782200000|2020-05-18 06:10:00|50.92|50.79|50.92|50.79|50.92|50.79|50.92|50.79|19
1589782500000|2020-05-18 06:15:00|51.02|50.89|51.02|50.89|51.02|50.89|51.02|50.89|13
1589782800000|2020-05-18 06:20:00|50.92|50.79|51.02|50.89|51.02|50.89|50.92|50.79|502
1589783100000|2020-05-18 06:25:00|51.12|50.99|51.12|50.99|51.12|50.99|51.12|50.89|26
1589783400000|2020-05-18 06:30:00|51.22|51.09|51.12|50.99|51.32|51.19|51.12|50.99|853
1589783700000|2020-05-18 06:35:00|51.22|51.09|51.02|50.89|51.22|51.09|51.02|50.89|68
1589784000000|2020-05-18 06:40:00|51.12|50.99|51.12|50.99|51.12|50.99|51.02|50.99|28
1589784300000|2020-05-18 06:45:00|||||||||2
1589784600000|2020-05-18 06:50:00|51.22|51.09|51.22|51.09|51.22|51.09|51.22|51.09|192
1589784900000|2020-05-18 06:55:00|51.12|50.99|51.12|50.99|51.12|50.99|51.12|50.99|75
1589785200000|2020-05-18 07:00:00|51.22|51.09|51.22|51.09|51.42|51.29|51.02|50.89|3208
1589785500000|2020-05-18 07:05:00|51.32|51.19|51.32|51.19|51.42|51.29|51.22|51.09|6748
1589785800000|2020-05-18 07:10:00|51.42|51.29|51.42|51.29|51.42|51.29|51.32|51.09|1603
1589786100000|2020-05-18 07:15:00|51.32|51.19|51.22|51.09|51.32|51.29|51.12|50.99|2509
1589786400000|2020-05-18 07:20:00|51.32|51.19|51.32|51.19|51.32|51.19|51.22|51.09|1413
1589786700000|2020-05-18 07:25:00|51.42|51.29|51.32|51.19|51.42|51.29|51.22|51.09|2549
1589787000000|2020-05-18 07:30:00|51.22|51.09|51.42|51.29|51.42|51.29|51.22|51.09|1698
1589787300000|2020-05-18 07:35:00|51.32|51.19|51.32|51.19|51.42|51.29|51.22|51.09|1970
1589787600000|2020-05-18 07:40:00|51.42|51.29|51.42|51.29|51.42|51.29|51.32|51.19|1751
1589787900000|2020-05-18 07:45:00|51.32|51.19|51.12|50.99|51.42|51.29|51.12|50.99|2981
1589788200000|2020-05-18 07:50:00|51.02|50.89|51.12|50.89|51.12|50.99|51.02|50.89|1648
1589788500000|2020-05-18 07:55:00|51.22|50.99|51.22|51.09|51.22|51.09|51.12|50.99|3610
1589788800000|2020-05-18 08:00:00|51.32|51.19|51.52|51.39|51.52|51.39|51.22|51.09|3879
1589789100000|2020-05-18 08:05:00|51.42|51.29|51.52|51.39|51.52|51.39|51.42|51.29|2311
1589789400000|2020-05-18 08:10:00|51.42|51.29|51.32|51.19|51.42|51.29|51.22|51.09|3054
1589789700000|2020-05-18 08:15:00|51.42|51.29|51.42|51.29|51.42|51.29|51.32|51.19|595
1589790000000|2020-05-18 08:20:00|51.32|51.19|51.42|51.19|51.42|51.29|51.32|51.19|392
1589790300000|2020-05-18 08:25:00|51.52|51.29|51.42|51.29|51.52|51.39|51.42|51.19|353
1589790600000|2020-05-18 08:30:00|51.52|51.39|51.32|51.19|51.52|51.39|51.32|51.19|1463
1589790900000|2020-05-18 08:35:00|51.42|51.29|51.52|51.39|51.62|51.49|51.32|51.19|3912
1589791200000|2020-05-18 08:40:00|51.42|51.29|51.32|51.19|51.42|51.29|51.32|51.19|1786
1589791500000|2020-05-18 08:45:00|51.42|51.29|51.32|51.19|51.42|51.29|51.32|51.19|508
1589791800000|2020-05-18 08:50:00|51.42|51.29|51.22|51.09|51.42|51.29|51.22|51.09|528
1589792100000|2020-05-18 08:55:00|51.12|50.99|51.12|50.99|51.22|51.09|51.12|50.99|1694
1589792400000|2020-05-18 09:00:00|51.22|51.09|51.12|50.99|51.22|51.09|51.12|50.99|791
1589792700000|2020-05-18 09:05:00|51.22|51.09|51.12|50.99|51.22|51.09|51.12|50.99|2109
1589793000000|2020-05-18 09:10:00|51.22|51.09|51.12|50.99|51.22|51.09|51.12|50.99|795
1589793300000|2020-05-18 09:15:00|51.02|50.89|51.02|50.89|51.12|50.99|51.02|50.89|1165
1589793600000|2020-05-18 09:20:00|51.12|50.99|51.12|50.99|51.12|50.99|51.02|50.89|790
1589793900000|2020-05-18 09:25:00|51.02|50.89|50.92|50.79|51.02|50.89|50.92|50.79|895
1589794200000|2020-05-18 09:30:00|||||||||176
1589794500000|2020-05-18 09:35:00|51.02|50.89|51.02|50.89|51.02|50.89|51.02|50.89|2445
1589794800000|2020-05-18 09:40:00|||||||||107
1589795100000|2020-05-18 09:45:00|51.12|50.99|51.12|50.99|51.12|50.99|51.12|50.99|1866
1589795400000|2020-05-18 09:50:00|||||||||389
1589795700000|2020-05-18 09:55:00|51.02|50.89|51.02|50.89|51.02|50.89|51.02|50.89|1916
1589796000000|2020-05-18 10:00:00|||||||||1139
1589796300000|2020-05-18 10:05:00|50.92|50.79|51.02|50.89|51.02|50.89|50.92|50.79|1680
1589796600000|2020-05-18 10:10:00|51.12|50.99|51.12|50.99|51.12|50.99|51.02|50.89|670
1589796900000|2020-05-18 10:15:00|51.02|50.89|51.02|50.89|51.12|50.99|51.02|50.89|1975
1589797200000|2020-05-18 10:20:00|51.12|50.99|51.12|50.99|51.12|50.99|51.12|50.99|804
1589797500000|2020-05-18 10:25:00|||||||||193
1589797800000|2020-05-18 10:30:00|51.02|50.89|51.12|50.99|51.12|50.99|51.02|50.89|322
1589798100000|2020-05-18 10:35:00|51.02|50.89|51.12|50.99|51.12|50.99|51.02|50.89|204
1589798400000|2020-05-18 10:40:00|51.02|50.89|51.02|50.89|51.12|50.99|51.02|50.89|821
1589798700000|2020-05-18 10:45:00|50.92|50.79|51.02|50.89|51.02|50.89|50.92|50.79|845
1589799000000|2020-05-18 10:50:00|50.92|50.79|51.02|50.89|51.02|50.89|50.92|50.79|330
1589799300000|2020-05-18 10:55:00|||||||||254
1589799600000|2020-05-18 11:00:00|50.92|50.79|50.92|50.79|50.92|50.89|50.92|50.79|186
1589799900000|2020-05-18 11:05:00|51.02|50.89|50.92|50.79|51.02|50.89|50.92|50.79|789
1589800200000|2020-05-18 11:10:00|51.02|50.89|51.02|50.89|51.02|50.89|50.92|50.79|104
1589800500000|2020-05-18 11:15:00|51.12|50.99|51.12|50.99|51.12|50.99|51.02|50.89|318
1589800800000|2020-05-18 11:20:00|51.02|50.89|51.02|50.89|51.02|50.99|51.02|50.89|1547
1589801100000|2020-05-18 11:25:00|51.12|50.99|51.02|50.89|51.12|50.99|51.02|50.89|3000
1589801400000|2020-05-18 11:30:00|51.12|50.99|50.92|50.79|51.12|50.99|50.92|50.79|4945
1589801700000|2020-05-18 11:35:00|51.02|50.89|51.02|50.89|51.02|50.89|51.02|50.89|1633
1589802000000|2020-05-18 11:40:00|51.12|50.99|51.22|51.09|51.22|51.09|51.02|50.89|4523
1589802300000|2020-05-18 11:45:00|51.32|51.19|51.32|51.19|51.42|51.29|51.22|51.09|3884
1589802600000|2020-05-18 11:50:00|51.42|51.29|51.42|51.29|51.42|51.29|51.32|51.19|841
1589802900000|2020-05-18 11:55:00|51.32|51.19|51.42|51.19|51.42|51.29|51.32|51.19|1193
1589803200000|2020-05-18 12:00:00|51.32|51.29|51.42|51.29|51.42|51.29|51.32|51.19|1080
1589803500000|2020-05-18 12:05:00|51.32|51.19|51.42|51.29|51.42|51.29|51.32|51.19|852
1589803800000|2020-05-18 12:10:00|51.52|51.39|51.62|51.49|51.62|51.49|51.42|51.29|2958
1589804100000|2020-05-18 12:15:00|51.72|51.59|51.82|51.69|51.82|51.69|51.72|51.59|8067
1589804400000|2020-05-18 12:20:00|||||||||2084
1589804700000|2020-05-18 12:25:00|51.92|51.79|52.02|51.89|52.02|51.89|51.92|51.79|7145
1589805000000|2020-05-18 12:30:00|||||||||2389
1589805300000|2020-05-18 12:35:00|||||||||620
1589805600000|2020-05-18 12:40:00|||||||||257
1589805900000|2020-05-18 12:45:00|||||||||4372
1589806200000|2020-05-18 12:50:00|52.12|51.99|52.12|51.99|52.12|51.99|52.12|51.99|2706
1589806500000|2020-05-18 12:55:00|52.22|52.09|52.22|52.09|52.22|52.09|52.22|52.09|1369
1589806800000|2020-05-18 13:00:00|52.32|52.19|52.32|52.19|52.42|52.29|52.32|52.19|5227
1589807100000|2020-05-18 13:05:00|52.22|52.09|52.32|52.19|52.32|52.19|52.22|52.09|5542
1589807400000|2020-05-18 13:10:00|52.22|52.09|52.22|52.09|52.32|52.19|52.22|52.09|4231
1589807700000|2020-05-18 13:15:00|52.32|52.19|52.32|52.19|52.32|52.19|52.32|52.19|2500
1589808000000|2020-05-18 13:20:00|52.22|52.09|52.32|52.19|52.32|52.19|52.22|52.09|2342
1589808300000|2020-05-18 13:25:00|52.42|52.09|52.42|52.29|52.42|52.29|52.32|52.09|2120
1589808600000|2020-05-18 13:30:00|52.32|52.19|52.52|52.39|52.52|52.39|52.32|52.19|4780
1589808900000|2020-05-18 13:35:00|52.42|52.29|52.62|52.49|52.62|52.49|52.42|52.29|1652
1589809200000|2020-05-18 13:40:00|52.52|52.39|52.42|52.29|52.52|52.39|52.42|52.29|1505
1589809500000|2020-05-18 13:45:00|52.32|52.19|52.22|52.09|52.32|52.19|52.12|51.99|3274
1589809800000|2020-05-18 13:50:00|52.32|52.19|52.02|51.89|52.32|52.19|52.02|51.89|2903
1589810100000|2020-05-18 13:55:00|52.12|51.99|52.22|52.09|52.22|52.09|52.02|51.89|1456
1589810400000|2020-05-18 14:00:00|52.12|51.99|52.22|52.09|52.22|52.09|52.02|51.89|12159
1589810700000|2020-05-18 14:05:00|52.12|51.99|52.12|51.99|52.22|52.09|52.12|51.99|2153
1589811000000|2020-05-18 14:10:00|52.02|51.89|51.82|51.69|52.12|51.99|51.82|51.69|2770
1589811300000|2020-05-18 14:15:00|51.92|51.79|52.12|51.99|52.12|51.99|51.82|51.69|1771
1589811600000|2020-05-18 14:20:00|52.02|51.89|51.92|51.79|52.02|51.89|51.92|51.79|3356
1589811900000|2020-05-18 14:25:00|52.02|51.89|51.82|51.69|52.02|51.89|51.82|51.69|4148
1589812200000|2020-05-18 14:30:00|51.92|51.79|52.02|51.89|52.02|51.89|51.82|51.69|2266
1589812500000|2020-05-18 14:35:00|51.92|51.79|52.12|51.99|52.12|51.99|51.92|51.79|4705
1589812800000|2020-05-18 14:40:00|52.22|52.09|52.22|52.09|52.22|52.09|52.12|51.99|3001
1589813100000|2020-05-18 14:45:00|52.32|52.19|52.42|52.29|52.52|52.29|52.22|52.09|9592
1589813400000|2020-05-18 14:50:00|52.52|52.39|52.42|52.29|52.52|52.39|52.42|52.29|3869
1589813700000|2020-05-18 14:55:00|52.52|52.39|52.52|52.39|52.62|52.49|52.52|52.39|2983
1589814000000|2020-05-18 15:00:00|52.62|52.49|52.62|52.49|52.62|52.49|52.52|52.39|4676
1589814300000|2020-05-18 15:05:00|52.72|52.59|52.72|52.59|52.72|52.59|52.62|52.49|4048
1589814600000|2020-05-18 15:10:00|52.82|52.69|52.92|52.79|52.92|52.79|52.72|52.59|7620
1589814900000|2020-05-18 15:15:00|52.82|52.69|53.02|52.89|53.02|52.89|52.82|52.69|2572
1589815200000|2020-05-18 15:20:00|53.12|52.99|53.32|53.19|53.32|53.19|53.02|52.89|10150
1589815500000|2020-05-18 15:25:00|53.42|53.29|53.32|53.19|53.42|53.29|53.32|53.19|15004
1589815800000|2020-05-18 15:30:00|53.42|53.29|53.22|53.09|53.42|53.29|53.12|52.99|19973
1589816100000|2020-05-18 15:35:00|53.32|53.19|53.22|53.09|53.32|53.19|53.22|53.09|3598
1589816400000|2020-05-18 15:40:00|53.32|53.19|53.42|53.29|53.42|53.29|53.32|53.19|4355
1589816700000|2020-05-18 15:45:00|53.52|53.39|53.32|53.19|53.52|53.39|53.32|53.19|39630
1589817000000|2020-05-18 15:50:00|53.42|53.29|53.42|53.29|53.42|53.29|53.32|53.29|1494
1589817300000|2020-05-18 15:55:00|53.52|53.39|53.52|53.39|53.52|53.39|53.52|53.39|1428
1589817600000|2020-05-18 16:00:00|53.62|53.49|53.62|53.49|53.72|53.59|53.62|53.49|6536
1589817900000|2020-05-18 16:05:00|53.72|53.59|53.72|53.59|53.72|53.59|53.72|53.59|22
1589818200000|2020-05-18 16:10:00|53.62|53.49|53.42|53.29|53.62|53.49|53.42|53.29|4715
1589818500000|2020-05-18 16:15:00|53.52|53.39|53.52|53.39|53.62|53.49|53.52|53.39|2243
1589818800000|2020-05-18 16:20:00|53.62|53.49|53.62|53.49|53.72|53.59|53.52|53.49|2725
1589819100000|2020-05-18 16:25:00|53.72|53.59|53.72|53.59|53.72|53.59|53.62|53.49|981
1589819400000|2020-05-18 16:30:00|53.62|53.49|53.62|53.49|53.72|53.59|53.62|53.49|965
1589820000000|2020-05-18 16:40:00|53.72|53.59|53.62|53.49|53.72|53.59|53.52|53.39|2937
1589820300000|2020-05-18 16:45:00|53.52|53.39|53.62|53.49|53.62|53.49|53.52|53.39|386
1589820600000|2020-05-18 16:50:00|53.52|53.39|53.62|53.49|53.62|53.49|53.52|53.39|318
1589820900000|2020-05-18 16:55:00||53.39||53.49||53.49||53.39|678
1589821200000|2020-05-18 17:00:00|53.72||53.72||53.72||53.62||274
1589821500000|2020-05-18 17:05:00|53.82|53.59|53.82|53.69|53.82|53.69|53.72|53.49|313
1589821800000|2020-05-18 17:10:00||53.59||53.69||53.69||53.59|259
1589822100000|2020-05-18 17:15:00||53.59||53.69||53.69||53.59|60
1589822400000|2020-05-18 17:20:00|53.92|53.79|53.92|53.79|53.92|53.79|53.92|53.79|438
1589822700000|2020-05-18 17:25:00|53.82|53.69|53.92|53.79|54.02|53.89|53.82|53.69|1953
1589823000000|2020-05-18 17:30:00||53.69||53.69||53.69||53.69|51
1589823600000|2020-05-18 17:40:00|||||||||250
1589823900000|2020-05-18 17:45:00|54.02|53.79|54.02|53.89|54.02|53.89|54.02|53.79|586
1589824200000|2020-05-18 17:50:00|53.92|53.79|53.92|53.79|53.92|53.79|53.92|53.79|8
1589824500000|2020-05-18 17:55:00|54.02|53.89|53.92|53.79|54.02|53.89|53.92|53.79|312
1589824800000|2020-05-18 18:00:00|54.02|53.89|54.02|53.89|54.02|53.89|54.02|53.79|104
1589825100000|2020-05-18 18:05:00|||||||||1034
1589825400000|2020-05-18 18:10:00||53.79||53.89||53.89||53.79|53
1589825700000|2020-05-18 18:15:00|53.92|53.79|53.92|53.79|53.92|53.79|53.92|53.79|117
1589826000000|2020-05-18 18:20:00|54.02|53.89|53.92|53.79|54.02|53.89|53.92|53.79|63
1589826300000|2020-05-18 18:25:00|54.02|53.89|54.02|53.89|54.02|53.89|53.92|53.79|50
1589826600000|2020-05-18 18:30:00|54.12||54.12||54.12||54.12||18
1589826900000|2020-05-18 18:35:00|54.02||54.12||54.12||54.02||36
1589827200000|2020-05-18 18:40:00|54.22|53.99|54.22|53.99|54.22|53.99|54.22|53.99|192
1589827500000|2020-05-18 18:45:00|54.12|53.89|54.12|53.89|54.12|53.99|54.12|53.89|28
1589827800000|2020-05-18 18:50:00|54.02|53.99|54.12|53.99|54.12|53.99|54.02|53.99|28
1589828400000|2020-05-18 19:00:00|54.22|54.09|54.22|54.09|54.22|54.09|54.22|54.09|70
1589828700000|2020-05-18 19:05:00||53.99||54.09||54.09||53.99|47
1589829000000|2020-05-18 19:10:00|54.12|53.99|54.22|53.99|54.22|53.99|54.12|53.99|29
1589829300000|2020-05-18 19:15:00|54.12||54.22||54.22||54.12||0
1589829600000|2020-05-18 19:20:00|54.12|54.09|54.12|53.99|54.12|54.09|54.12|53.99|2
1589829900000|2020-05-18 19:25:00|54.22|54.09|54.22|54.09|54.22|54.09|54.22|54.09|10
1589830200000|2020-05-18 19:30:00|54.32||54.32||54.32||54.32||51
1589830500000|2020-05-18 19:35:00|54.22|54.19|54.32|54.19|54.32|54.19|54.22|54.19|15
1589830800000|2020-05-18 19:40:00|54.42||54.32||54.42||54.32||666
1589831100000|2020-05-18 19:45:00|54.42|54.29|54.42|54.19|54.42|54.29|54.32|54.19|1483
1589831400000|2020-05-18 19:50:00|54.32|54.09|54.22|53.99|54.32|54.09|54.12|53.99|602
1589831700000|2020-05-18 19:55:00|54.12|54.09|54.02|53.89|54.22|54.09|54.02|53.89|951
1589868300000|2020-05-19 06:05:00|54.22|53.79|54.02|53.89|54.22|54.09|54.02|53.79|923
1589868600000|2020-05-19 06:10:00|54.12|53.99|54.22|54.09|54.32|54.19|54.12|53.99|1156
1589868900000|2020-05-19 06:15:00|54.12|53.99|54.32|54.19|54.42|54.29|54.12|53.99|1549
1589869200000|2020-05-19 06:20:00|54.42||54.42||54.42||54.32||160
1589869500000|2020-05-19 06:25:00|54.52|54.29|55.22|55.09|55.32|55.19|54.52|54.29|10357
1589869800000|2020-05-19 06:30:00|55.12|54.99|55.02|54.89|55.12|54.99|54.92|54.79|1861
1589870100000|2020-05-19 06:35:00|54.92|54.79|55.22|54.99|55.22|55.09|54.92|54.79|1958
1589870400000|2020-05-19 06:40:00|55.12|55.09|54.92|54.79|55.12|55.09|54.92|54.69|489
1589870700000|2020-05-19 06:45:00|54.82|54.69|55.02|54.89|55.02|54.89|54.82|54.69|996
1589871000000|2020-05-19 06:50:00|55.12|54.99|55.32|55.19|55.32|55.19|55.12|54.99|3412
1589871300000|2020-05-19 06:55:00|55.42|55.29|54.82|54.69|55.62|55.39|54.82|54.69|5543
1589871600000|2020-05-19 07:00:00|54.92|54.79|54.72|54.59|54.92|54.79|54.52|54.39|16246
1589871900000|2020-05-19 07:05:00|54.62|54.49|54.12|53.99|54.82|54.69|54.12|53.99|7836
1589872200000|2020-05-19 07:10:00|54.22|54.09|54.32|54.19|54.52|54.39|54.12|53.99|5012
1589872500000|2020-05-19 07:15:00|54.42|54.29|54.42|54.29|54.52|54.39|54.22|54.09|6352
1589872800000|2020-05-19 07:20:00|54.52|54.39|54.12|53.99|54.52|54.39|54.02|53.89|6918
1589873100000|2020-05-19 07:25:00|54.02|53.89|53.92|53.79|54.12|53.99|53.92|53.79|4764
1589873400000|2020-05-19 07:30:00|53.82|53.69|53.32|53.19|53.92|53.79|53.32|53.09|7221
1589873700000|2020-05-19 07:35:00|53.22|53.09|53.72|53.59|53.72|53.59|53.12|52.99|7088
1589874000000|2020-05-19 07:40:00|53.62|53.49|53.82|53.69|53.92|53.79|53.42|53.29|8569
1589874300000|2020-05-19 07:45:00|53.72|53.59|53.82|53.69|53.92|53.79|53.62|53.49|3967
1589874600000|2020-05-19 07:50:00|53.72|53.59|53.62|53.49|53.82|53.69|53.52|53.39|4540
1589874900000|2020-05-19 07:55:00|53.72|53.39|53.72|53.59|53.82|53.69|53.62|53.39|2840
1589875200000|2020-05-19 08:00:00|53.62|53.49|53.52|53.39|53.82|53.69|53.52|53.39|6175
1589875500000|2020-05-19 08:05:00|53.42|53.29|53.32|53.19|53.52|53.39|53.12|52.89|2732
1589875800000|2020-05-19 08:10:00|53.22|53.09|52.92|52.79|53.32|53.09|52.92|52.79|4773
1589876100000|2020-05-19 08:15:00|52.82|52.69|53.22|53.09|53.22|53.09|52.82|52.69|5596
1589876400000|2020-05-19 08:20:00|53.12|52.99|52.82|52.69|53.12|52.99|52.82|52.69|3209
1589876700000|2020-05-19 08:25:00|52.72|52.59|53.02|52.89|53.02|52.89|52.72|52.59|2976
1589877000000|2020-05-19 08:30:00|53.12|52.99|52.82|52.69|53.22|52.99|52.82|52.69|10172
1589877300000|2020-05-19 08:35:00|52.92|52.79|52.62|52.49|52.92|52.79|52.52|52.39|7759
1589877600000|2020-05-19 08:40:00|52.72|52.39|53.02|52.89|53.12|52.99|52.62|52.39|8452
1589877900000|2020-05-19 08:45:00|52.92|52.79|53.42|53.29|53.52|53.39|52.92|52.79|7234
1589878200000|2020-05-19 08:50:00|53.52|53.39|53.22|53.09|53.52|53.39|53.12|52.99|8998
1589878500000|2020-05-19 08:55:00|53.12|52.99|53.32|53.19|53.32|53.19|53.02|52.89|1864
1589878800000|2020-05-19 09:00:00|53.22|53.09|53.32|53.19|53.42|53.29|53.22|53.09|2447
1589879100000|2020-05-19 09:05:00|53.22|53.09|53.12|52.99|53.42|53.29|53.12|52.99|1912
1589879400000|2020-05-19 09:10:00|53.22|53.09|53.12|52.99|53.22|53.09|52.92|52.79|1729
1589879700000|2020-05-19 09:15:00|53.02|52.89|53.12|52.99|53.12|52.99|53.02|52.89|2539
1589880000000|2020-05-19 09:20:00|53.02|52.89|52.92|52.79|53.12|52.99|52.82|52.69|1653
1589880300000|2020-05-19 09:25:00|52.82|52.69|52.82|52.69|52.92|52.79|52.72|52.59|1928
1589880600000|2020-05-19 09:30:00|52.72|52.59|52.92|52.79|52.92|52.79|52.72|52.59|2300
1589880900000|2020-05-19 09:35:00|53.02|52.89|52.82|52.69|53.02|52.89|52.82|52.69|1441
1589881200000|2020-05-19 09:40:00|52.92|52.79|52.92|52.79|53.02|52.89|52.82|52.69|1929
1589881500000|2020-05-19 09:45:00|53.02|52.89|52.92|52.79|53.02|52.89|52.82|52.69|2123
1589881800000|2020-05-19 09:50:00|52.82|52.69|52.92|52.79|52.92|52.79|52.72|52.59|1572
1589882100000|2020-05-19 09:55:00|52.82|52.69|52.72|52.59|52.92|52.79|52.72|52.59|2034
1589882400000|2020-05-19 10:00:00|52.62|52.49|52.32|52.19|52.72|52.59|52.32|52.19|1084
1589882700000|2020-05-19 10:05:00|52.42|52.29|52.32|52.19|52.42|52.29|52.22|52.09|566
1589883000000|2020-05-19 10:10:00|52.22|52.09|52.22|52.09|52.32|52.19|52.22|52.09|4105
1589883300000|2020-05-19 10:15:00|52.32|52.19|52.22|52.09|52.42|52.29|52.22|52.09|1798
1589883600000|2020-05-19 10:20:00|52.12|51.99|52.12|51.99|52.12|51.99|52.02|51.89|3025
1589883900000|2020-05-19 10:25:00|52.22|52.09|52.02|51.89|52.22|52.09|52.02|51.89|2177
1589884200000|2020-05-19 10:30:00|51.92|51.79|51.92|51.79|51.92|51.79|51.82|51.69|1579
1589884500000|2020-05-19 10:35:00|51.82|51.69|51.82|51.69|51.92|51.79|51.72|51.59|5165
1589884800000|2020-05-19 10:40:00|51.72|51.59|51.92|51.79|51.92|51.79|51.72|51.59|424
1589885100000|2020-05-19 10:45:00|52.02|51.89|52.12|51.99|52.12|51.99|51.92|51.79|3594
1589885400000|2020-05-19 10:50:00|52.02|51.89|51.92|51.79|52.12|51.99|51.92|51.79|4873
1589885700000|2020-05-19 10:55:00|52.02|51.89|52.12|51.99|52.22|52.09|51.92|51.79|4642
1589886000000|2020-05-19 11:00:00|52.22|52.09|52.32|52.19|52.32|52.19|52.12|51.99|3453
1589886300000|2020-05-19 11:05:00|52.22|52.09|52.32|52.19|52.32|52.19|52.22|52.09|2458
1589886600000|2020-05-19 11:10:00|52.42|52.29|52.32|52.19|52.42|52.29|52.32|52.19|1532
1589886900000|2020-05-19 11:15:00|52.42|52.29|52.52|52.39|52.52|52.39|52.32|52.19|705
1589887200000|2020-05-19 11:20:00|52.42|52.29|52.52|52.39|52.52|52.39|52.42|52.29|1244
1589887500000|2020-05-19 11:25:00|52.42|52.29|52.42|52.29|52.52|52.39|52.42|52.29|1064
1589887800000|2020-05-19 11:30:00|52.32|52.19|52.22|52.09|52.42|52.29|52.22|52.09|2108
1589888100000|2020-05-19 11:35:00|52.12|51.99|52.22|52.09|52.22|52.09|52.12|51.99|927
1589888400000|2020-05-19 11:40:00|52.12|51.99|52.32|52.19|52.32|52.19|52.12|51.99|488
1589888700000|2020-05-19 11:45:00|52.22|52.09|52.42|52.29|52.42|52.29|52.22|52.09|1185
1589889000000|2020-05-19 11:50:00|52.32|52.19|52.42|52.29|52.42|52.29|52.32|52.19|1581
1589889300000|2020-05-19 11:55:00|52.32|52.19|52.32|52.19|52.42|52.29|52.32|52.19|286
1589889600000|2020-05-19 12:00:00|52.42|52.29|52.32|52.09|52.42|52.29|52.22|52.09|3482
1589889900000|2020-05-19 12:05:00|52.22|52.19|52.22|52.09|52.32|52.19|52.12|51.99|869
1589890200000|2020-05-19 12:10:00|52.12|51.99|52.12|51.99|52.12|51.99|52.02|51.89|2414
1589890500000|2020-05-19 12:15:00|52.02|51.89|52.02|51.89|52.02|51.99|51.92|51.79|802
1589890800000|2020-05-19 12:20:00|51.92|51.79|51.72|51.59|52.02|51.89|51.72|51.59|4460
1589891100000|2020-05-19 12:25:00|51.82|51.69|51.92|51.79|51.92|51.79|51.72|51.59|2308
1589891400000|2020-05-19 12:30:00|52.02|51.89|51.92|51.79|52.02|51.89|51.92|51.79|1446
1589891700000|2020-05-19 12:35:00|52.02|51.89|52.02|51.89|52.12|51.99|51.92|51.79|2945
1589892000000|2020-05-19 12:40:00||51.79||51.89||51.89||51.79|406
1589892300000|2020-05-19 12:45:00|51.92|51.79|51.92|51.79|52.02|51.89|51.92|51.79|3833
1589892600000|2020-05-19 12:50:00|52.02|51.89|51.82|51.69|52.02|51.89|51.72|51.59|985
1589892900000|2020-05-19 12:55:00|51.92|51.79|51.82|51.69|51.92|51.79|51.82|51.69|1419
1589893200000|2020-05-19 13:00:00|51.92|51.79|51.82|51.69|51.92|51.79|51.82|51.69|1716
1589893500000|2020-05-19 13:05:00|51.92|51.79|51.92|51.79|52.02|51.89|51.82|51.69|2264
1589893800000|2020-05-19 13:10:00|52.02|51.89|52.02|51.89|52.02|51.89|51.92|51.79|1611
1589894100000|2020-05-19 13:15:00|51.92|51.79|51.92|51.79|52.02|51.89|51.82|51.69|3546
1589894400000|2020-05-19 13:20:00|51.82|51.69|51.92|51.79|52.02|51.89|51.82|51.69|1216
1589894700000|2020-05-19 13:25:00|52.02|51.89|51.82|51.69|52.02|51.89|51.82|51.69|2350
1589895000000|2020-05-19 13:30:00|51.72|51.59|51.42|51.29|51.82|51.69|51.42|51.29|9308
1589895300000|2020-05-19 13:35:00|51.52|51.39|51.42|51.29|51.52|51.39|51.32|51.19|5335
1589895600000|2020-05-19 13:40:00|51.32|51.19|51.32|51.19|51.42|51.29|51.32|51.19|2995
1589895900000|2020-05-19 13:45:00|51.42|51.29|51.02|50.89|51.42|51.29|51.02|50.89|7513
1589896200000|2020-05-19 13:50:00|50.92|50.79|51.02|50.89|51.12|50.99|50.92|50.79|3238
1589896500000|2020-05-19 13:55:00|51.12|50.99|51.32|51.19|51.42|51.29|51.12|50.99|1514
1589896800000|2020-05-19 14:00:00|51.22|51.09|51.22|51.09|51.22|51.09|51.02|50.89|983
1589897100000|2020-05-19 14:05:00|51.32|51.19|51.52|51.39|51.52|51.39|51.32|51.19|1947
1589897400000|2020-05-19 14:10:00|51.42|51.29|51.52|51.39|51.62|51.49|51.42|51.29|3548
1589897700000|2020-05-19 14:15:00|51.42|51.29|51.12|50.99|51.52|51.39|51.12|50.99|2070
1589898000000|2020-05-19 14:20:00|51.22|51.09|51.22|51.09|51.32|51.19|51.12|50.99|1724
1589898300000|2020-05-19 14:25:00|51.12|50.99|51.12|50.99|51.32|51.19|51.02|50.89|3277
1589898600000|2020-05-19 14:30:00|51.22|51.09|51.22|51.09|51.22|51.09|51.02|50.89|3029
1589898900000|2020-05-19 14:35:00|51.12|50.99|50.92|50.79|51.12|50.99|50.92|50.79|2249
1589899200000|2020-05-19 14:40:00|50.82|50.69|51.02|50.89|51.02|50.89|50.82|50.69|2303
1589899500000|2020-05-19 14:45:00|50.92|50.79|51.22|51.09|51.22|51.09|50.92|50.79|1493
1589899800000|2020-05-19 14:50:00|51.32|51.19|51.42|51.29|51.42|51.29|51.22|51.09|3527
1589900100000|2020-05-19 14:55:00|51.32|51.19|51.52|51.39|51.52|51.39|51.32|51.19|667
1589900400000|2020-05-19 15:00:00|51.42|51.29|51.82|51.69|51.82|51.69|51.42|51.29|5555
1589900700000|2020-05-19 15:05:00|51.92|51.79|51.82|51.69|51.92|51.79|51.72|51.59|1318
1589901000000|2020-05-19 15:10:00|51.72|51.59|51.72|51.59|51.92|51.79|51.72|51.59|1495
1589901300000|2020-05-19 15:15:00|51.82|51.69|51.92|51.79|51.92|51.79|51.82|51.69|6008
1589901600000|2020-05-19 15:20:00|51.82|51.69|52.02|51.89|52.02|51.89|51.82|51.69|2750
1589901900000|2020-05-19 15:25:00|52.12|51.99|52.02|51.89|52.12|51.99|52.02|51.89|6296
1589902200000|2020-05-19 15:30:00|51.92|51.79|51.92|51.79|52.02|51.89|51.82|51.69|12375
1589902500000|2020-05-19 15:35:00|52.02|51.89|51.92|51.79|52.02|51.89|51.92|51.79|2170
1589902800000|2020-05-19 15:40:00|52.02|51.89|51.92|51.79|52.02|51.89|51.92|51.79|1833
1589903100000|2020-05-19 15:45:00|51.82|51.69|51.82|51.69|51.82|51.69|51.82|51.69|2635
1589903400000|2020-05-19 15:50:00|51.72|51.59|51.82|51.69|51.82|51.69|51.72|51.59|371
1589903700000|2020-05-19 15:55:00|51.72|51.59|51.82|51.69|51.82|51.69|51.72|51.59|182
1589904000000|2020-05-19 16:00:00|51.72|51.59|51.82|51.69|51.82|51.69|51.72|51.59|418
1589904300000|2020-05-19 16:05:00|51.92|51.59|51.92|51.79|51.92|51.79|51.92|51.59|56
1589904600000|2020-05-19 16:10:00|||||||||267
1589904900000|2020-05-19 16:15:00|51.82|51.69|51.82|51.69|51.92|51.69|51.82|51.69|34
1589905200000|2020-05-19 16:20:00|51.92|51.79|51.92|51.79|51.92|51.79|51.82|51.69|370
1589905500000|2020-05-19 16:25:00|51.82|51.69|51.82|51.69|51.82|51.79|51.82|51.69|1105
1589905800000|2020-05-19 16:30:00|51.92|51.79|51.82|51.69|51.92|51.79|51.82|51.69|243
1589906100000|2020-05-19 16:35:00|||||||||1088
1589906700000|2020-05-19 16:45:00|51.92|51.79|51.82|51.69|51.92|51.79|51.82|51.69|567
1589907300000|2020-05-19 16:55:00|||||||||77
1589907600000|2020-05-19 17:00:00|||||||||2
1589907900000|2020-05-19 17:05:00|||||||||84
1589908800000|2020-05-19 17:20:00|||||||||1
1589909100000|2020-05-19 17:25:00|||||||||1
1589909400000|2020-05-19 17:30:00|||||||||1
1589909700000|2020-05-19 17:35:00|51.92|51.79|51.92|51.79|51.92|51.79|51.92|51.79|65
1589910000000|2020-05-19 17:40:00|||||||||355
1589910600000|2020-05-19 17:50:00|51.82|51.69|51.92|51.79|51.92|51.79|51.82|51.69|46
1589911200000|2020-05-19 18:00:00|51.82|51.69|51.82|51.69|51.82|51.69|51.72|51.59|293
1589911500000|2020-05-19 18:05:00|51.92|51.79|51.92|51.69|51.92|51.79|51.92|51.69|3
1589911800000|2020-05-19 18:10:00||51.79||51.79||51.79||51.79|4
1589912700000|2020-05-19 18:25:00|51.82|51.69|51.92|51.69|51.92|51.69|51.82|51.69|511
1589913000000|2020-05-19 18:30:00|51.82||51.82||51.92||51.82||583
1589913300000|2020-05-19 18:35:00|51.92|51.79|51.82|51.69|51.92|51.79|51.82|51.69|417
1589913600000|2020-05-19 18:40:00|||||||||9
1589913900000|2020-05-19 18:45:00|51.92|51.79|51.92|51.79|51.92|51.79|51.92|51.79|0
1589914500000|2020-05-19 18:55:00|51.82|51.69|51.52|51.29|51.82|51.69|51.42|51.29|125
1589914800000|2020-05-19 19:00:00|51.42|51.39|51.42|51.29|51.52|51.39|51.42|51.29|925
1589915100000|2020-05-19 19:05:00|51.52|51.39|51.52|51.39|51.52|51.39|51.52|51.39|26
1589915400000|2020-05-19 19:10:00|51.62|51.49|51.62|51.49|51.82|51.69|51.62|51.49|631
1589915700000|2020-05-19 19:15:00||51.39||51.39||51.39||51.39|1
1589916000000|2020-05-19 19:20:00|51.52|51.49|51.52|51.39|51.62|51.49|51.52|51.39|2
1589916300000|2020-05-19 19:25:00|51.62|51.49|51.62|51.39|51.62|51.49|51.62|51.39|14
1589916600000|2020-05-19 19:30:00|51.52|51.29|51.52|51.29|51.62|51.39|51.52|51.29|10
1589916900000|2020-05-19 19:35:00|51.42|51.19|51.42|51.19|51.42|51.19|51.32|51.19|18
1589917200000|2020-05-19 19:40:00||51.29||51.19||51.29||51.19|3
1589917500000|2020-05-19 19:45:00|51.32|51.09|51.32|51.19|51.42|51.19|51.32|51.09|334
1589917800000|2020-05-19 19:50:00|51.22|51.09|51.12|50.99|51.22|51.19|51.12|50.99|314
1589918100000|2020-05-19 19:55:00|51.22|51.09|51.02|50.89|51.22|51.09|50.92|50.79|1577
1589954700000|2020-05-20 06:05:00|51.62|51.49|51.62|51.39|51.72|51.49|51.52|51.39|408
1589955000000|2020-05-20 06:10:00|51.52||51.52||51.52||51.52||191
1589955300000|2020-05-20 06:15:00|51.62|51.49|51.62|51.39|51.62|51.49|51.62|51.39|499
1589955600000|2020-05-20 06:20:00||51.49||51.49||51.49||51.49|1
1589955900000|2020-05-20 06:25:00|51.52|51.39|51.52|51.39|51.52|51.39|51.52|51.39|552
1589956200000|2020-05-20 06:30:00|51.62|51.49|51.62|51.49|51.62|51.49|51.62|51.49|11
1589956500000|2020-05-20 06:35:00|51.52|51.39|51.52|51.39|51.62|51.39|51.52|51.39|8
1589956800000|2020-05-20 06:40:00|51.62||51.52||51.62||51.52||36
1589957100000|2020-05-20 06:45:00|51.62|51.49|51.62|51.49|51.62|51.49|51.52|51.39|113
1589957400000|2020-05-20 06:50:00|51.72|51.59|51.62|51.49|51.72|51.59|51.62|51.49|252
1589957700000|2020-05-20 06:55:00|51.72|51.59|51.62|51.49|51.72|51.59|51.62|51.39|1048
1589958000000|2020-05-20 07:00:00|51.52|51.39|51.42|51.29|51.52|51.39|51.22|50.99|4389
1589958300000|2020-05-20 07:05:00|51.52|51.39|51.22|51.09|51.72|51.59|51.22|51.09|3846
1589958600000|2020-05-20 07:10:00|51.12|50.99|50.92|50.79|51.22|51.09|50.92|50.79|2795
1589958900000|2020-05-20 07:15:00|51.02|50.89|50.72|50.59|51.12|50.99|50.72|50.59|2226
1589959200000|2020-05-20 07:20:00|50.62|50.49|50.52|50.29|50.82|50.69|50.42|50.29|3340
1589959500000|2020-05-20 07:25:00|50.42|50.39|50.52|50.39|50.52|50.39|50.42|50.29|5070
1589959800000|2020-05-20 07:30:00|50.42|50.29|50.32|50.19|50.52|50.39|50.22|50.09|6747
1589960100000|2020-05-20 07:35:00|50.22|50.09|50.22|50.09|50.22|50.19|50.02|49.89|7667
1589960400000|2020-05-20 07:40:00|50.12|49.99|50.32|50.19|50.32|50.19|50.12|49.99|1773
1589960700000|2020-05-20 07:45:00|50.22|50.09|50.52|50.39|50.52|50.39|50.22|50.09|1888
1589961000000|2020-05-20 07:50:00|50.62|50.49|50.32|50.19|50.62|50.49|50.32|50.19|4582
1589961300000|2020-05-20 07:55:00|50.22|50.09|50.32|50.19|50.42|50.29|50.22|50.09|2470
1589961600000|2020-05-20 08:00:00|50.22|50.09|50.32|50.19|50.42|50.29|50.22|50.09|3432
1589961900000|2020-05-20 08:05:00|50.42|50.29|50.52|50.39|50.62|50.49|50.42|50.19|2573
1589962200000|2020-05-20 08:10:00|50.42|50.29|50.72|50.59|50.72|50.59|50.42|50.29|1927
1589962500000|2020-05-20 08:15:00|50.82|50.69|51.12|50.99|51.12|50.99|50.82|50.69|2561
1589962800000|2020-05-20 08:20:00|51.22|51.09|51.22|51.09|51.32|51.19|51.12|50.99|1958
1589963100000|2020-05-20 08:25:00|51.32|51.19|51.22|51.09|51.32|51.19|51.02|50.89|1834
1589963400000|2020-05-20 08:30:00|51.12|50.99|50.92|50.79|51.12|50.99|50.92|50.79|1362
1589963700000|2020-05-20 08:35:00|51.02|50.89|51.02|50.89|51.12|50.99|50.92|50.79|5069
1589964000000|2020-05-20 08:40:00|51.12|50.79|51.02|50.89|51.12|50.99|50.92|50.79|2400
1589964300000|2020-05-20 08:45:00|51.12|50.99|51.12|50.99|51.12|50.99|51.02|50.89|471
1589964600000|2020-05-20 08:50:00|51.02|50.89|51.12|50.99|51.12|50.99|51.02|50.89|1337
1589964900000|2020-05-20 08:55:00|51.22|51.09|51.12|50.99|51.22|51.09|51.02|50.89|510
1589965200000|2020-05-20 09:00:00|51.22|51.09|51.02|50.79|51.32|51.19|50.92|50.79|5183
1589965500000|2020-05-20 09:05:00|50.92|50.89|51.02|50.89|51.02|50.89|50.82|50.69|1657
1589965800000|2020-05-20 09:10:00|51.12|50.99|51.12|50.99|51.22|51.09|51.02|50.89|473
1589966100000|2020-05-20 09:15:00|51.02|50.89|51.12|50.99|51.12|50.99|50.92|50.79|387
1589966400000|2020-05-20 09:20:00|51.02|50.89|51.02|50.89|51.12|50.99|50.92|50.79|949
1589966700000|2020-05-20 09:25:00|51.12|50.99|51.02|50.89|51.12|50.99|51.02|50.89|240
1589967000000|2020-05-20 09:30:00|51.12|50.99|50.92|50.79|51.12|50.99|50.92|50.79|459
1589967300000|2020-05-20 09:35:00|50.82|50.69|50.82|50.69|50.92|50.79|50.82|50.69|1631
1589967600000|2020-05-20 09:40:00|50.92|50.79|50.92|50.79|50.92|50.79|50.92|50.79|2402
1589967900000|2020-05-20 09:45:00|51.02|50.89|50.82|50.69|51.02|50.89|50.82|50.69|2637
1589968200000|2020-05-20 09:50:00|50.92|50.79|51.02|50.89|51.02|50.89|50.92|50.79|1768
1589968500000|2020-05-20 09:55:00|51.12|50.99|51.32|51.09|51.32|51.19|51.02|50.89|1753
1589968800000|2020-05-20 10:00:00|51.22|51.19|51.52|51.39|51.52|51.39|51.22|51.09|819
1589969100000|2020-05-20 10:05:00|51.62|51.49|51.62|51.49|51.62|51.49|51.52|51.39|931
1589969400000|2020-05-20 10:10:00|51.52|51.39|51.52|51.39|51.62|51.49|51.42|51.29|1523
1589969700000|2020-05-20 10:15:00|51.42|51.29|51.42|51.29|51.52|51.39|51.42|51.29|523
1589970000000|2020-05-20 10:20:00|51.52|51.39|51.52|51.39|51.62|51.49|51.42|51.29|1933
1589970300000|2020-05-20 10:25:00|51.42|51.29|51.42|51.29|51.52|51.39|51.42|51.29|2149
1589970600000|2020-05-20 10:30:00|51.52|51.39|51.42|51.29|51.52|51.39|51.32|51.19|1051
1589970900000|2020-05-20 10:35:00|||||||||2621
1589971200000|2020-05-20 10:40:00|51.52|51.39|51.52|51.39|51.62|51.49|51.42|51.39|4191
1589971500000|2020-05-20 10:45:00|51.42|51.29|51.42|51.29|51.52|51.39|51.32|51.19|6684
1589971800000|2020-05-20 10:50:00|51.32|51.19|51.42|51.29|51.42|51.29|51.32|51.19|3906
1589972100000|2020-05-20 10:55:00|51.52|51.39|51.52|51.39|51.52|51.39|51.52|51.39|2009
1589972400000|2020-05-20 11:00:00|51.42|51.29|51.42|51.29|51.52|51.39|51.42|51.29|3982
1589972700000|2020-05-20 11:05:00|51.52|51.39|51.42|51.29|51.52|51.39|51.32|51.19|1773
1589973000000|2020-05-20 11:10:00|51.32|51.19|51.42|51.29|51.42|51.29|51.32|51.19|1961
1589973300000|2020-05-20 11:15:00|51.32|51.19|51.42|51.29|51.42|51.29|51.32|51.19|3305
1589973600000|2020-05-20 11:20:00|51.32|51.19|51.42|51.29|51.42|51.29|51.32|51.19|1059
1589973900000|2020-05-20 11:25:00|||||||||3072
1589974200000|2020-05-20 11:30:00|||||||||965
1589974500000|2020-05-20 11:35:00|51.52|51.39|51.62|51.49|51.62|51.49|51.52|51.39|1907
1589974800000|2020-05-20 11:40:00|51.72|51.59|51.72|51.59|51.72|51.59|51.62|51.49|1958
1589975100000|2020-05-20 11:45:00|51.62|51.49|51.62|51.39|51.62|51.59|51.52|51.39|581
1589975400000|2020-05-20 11:50:00|51.52|51.49|51.52|51.39|51.62|51.49|51.52|51.39|305
1589975700000|2020-05-20 11:55:00|51.42|51.29|51.52|51.39|51.52|51.39|51.42|51.29|1536
1589976000000|2020-05-20 12:00:00|51.42|51.29|51.42|51.29|51.52|51.39|51.42|51.29|898
1589976300000|2020-05-20 12:05:00|51.52|51.39|51.52|51.39|51.52|51.39|51.52|51.39|1863
1589976600000|2020-05-20 12:10:00|51.62|51.49|51.82|51.59|51.82|51.69|51.52|51.39|1831
1589976900000|2020-05-20 12:15:00|51.72|51.69|51.82|51.69|51.82|51.69|51.72|51.59|984
1589977200000|2020-05-20 12:20:00|51.72|51.59|51.72|51.59|51.72|51.59|51.72|51.59|1412
1589977500000|2020-05-20 12:25:00|51.82|51.69|51.72|51.59|51.82|51.69|51.62|51.49|276
1589977800000|2020-05-20 12:30:00|51.62|51.49|51.52|51.39|51.62|51.49|51.52|51.39|105
1589978100000|2020-05-20 12:35:00|51.42|51.29|51.52|51.39|51.52|51.39|51.42|51.29|831
1589978400000|2020-05-20 12:40:00|51.62|51.49|51.52|51.39|51.62|51.49|51.52|51.39|851
1589978700000|2020-05-20 12:45:00|51.42|51.29|51.52|51.39|51.62|51.49|51.42|51.29|416
1589979000000|2020-05-20 12:50:00|51.42|51.29|51.62|51.49|51.62|51.49|51.42|51.29|1277
1589979300000|2020-05-20 12:55:00|51.52|51.39|51.62|51.49|51.72|51.59|51.52|51.39|812
1589979600000|2020-05-20 13:00:00|51.72|51.59|51.72|51.59|51.82|51.69|51.62|51.49|1125
1589979900000|2020-05-20 13:05:00|51.62|51.49|51.82|51.69|51.82|51.69|51.62|51.49|3252
1589980200000|2020-05-20 13:10:00|51.72|51.59|52.02|51.89|52.12|51.99|51.72|51.59|3692
1589980500000|2020-05-20 13:15:00|52.12|51.99|52.02|51.89|52.12|51.99|52.02|51.89|3270
1589980800000|2020-05-20 13:20:00|52.12|51.99|52.02|51.89|52.12|51.99|52.02|51.89|2882
1589981100000|2020-05-20 13:25:00|51.92|51.79|52.02|51.89|52.02|51.89|51.92|51.79|1729
1589981400000|2020-05-20 13:30:00|51.92|51.79|52.02|51.89|52.12|51.99|51.92|51.79|1809
1589981700000|2020-05-20 13:35:00|52.12|51.99|52.32|52.19|52.32|52.19|52.02|51.89|6130
1589982000000|2020-05-20 13:40:00|52.42|52.29|52.02|51.89|52.42|52.29|52.02|51.89|916
1589982300000|2020-05-20 13:45:00|51.92|51.79|52.22|52.09|52.22|52.09|51.92|51.79|805
1589982600000|2020-05-20 13:50:00|52.32|52.19|52.22|52.09|52.32|52.19|52.22|52.09|7271
1589982900000|2020-05-20 13:55:00|52.12|51.99|52.22|52.09|52.22|52.09|52.02|51.89|1333
1589983200000|2020-05-20 14:00:00|52.12|51.99|52.42|52.29|52.42|52.29|52.12|51.99|9871
1589983500000|2020-05-20 14:05:00|52.32|52.19|52.52|52.39|52.52|52.39|52.32|52.19|8796
1589983800000|2020-05-20 14:10:00|52.62|52.49|52.72|52.59|52.72|52.59|52.62|52.49|7106
1589984100000|2020-05-20 14:15:00|52.62|52.49|52.42|52.29|52.72|52.59|52.42|52.29|4272
1589984400000|2020-05-20 14:20:00|52.52|52.39|52.62|52.49|52.72|52.59|52.42|52.29|3824
1589984700000|2020-05-20 14:25:00|52.52|52.39|52.72|52.59|52.72|52.59|52.52|52.39|3818
1589985000000|2020-05-20 14:30:00|52.62|52.49|52.72|52.59|52.72|52.59|52.52|52.39|1562
1589985300000|2020-05-20 14:35:00|52.62|52.49|52.72|52.59|52.72|52.59|52.62|52.49|2563
1589985600000|2020-05-20 14:40:00|52.82|52.69|52.82|52.69|52.82|52.69|52.72|52.59|5080
1589985900000|2020-05-20 14:45:00|52.92|52.79|52.82|52.69|52.92|52.79|52.82|52.69|2692
1589986200000|2020-05-20 14:50:00|52.92|52.79|52.92|52.79|52.92|52.79|52.82|52.69|973
1589986500000|2020-05-20 14:55:00|52.82|52.69|52.82|52.69|52.92|52.79|52.82|52.69|1780
1589986800000|2020-05-20 15:00:00|52.92|52.79|52.72|52.59|52.92|52.79|52.72|52.59|4166
1589987100000|2020-05-20 15:05:00|52.62|52.49|52.72|52.59|52.72|52.59|52.62|52.49|1698
1589987400000|2020-05-20 15:10:00|52.82|52.69|52.92|52.79|52.92|52.79|52.72|52.59|1342
1589987700000|2020-05-20 15:15:00|52.82|52.69|52.92|52.79|52.92|52.79|52.82|52.69|1059
1589988000000|2020-05-20 15:20:00|53.02|52.89|53.02|52.89|53.12|52.99|52.92|52.79|9862
1589988300000|2020-05-20 15:25:00|53.12|52.99|53.02|52.89|53.12|52.99|53.02|52.89|4859
1589988600000|2020-05-20 15:30:00|52.92|52.79|53.02|52.89|53.02|52.89|52.82|52.69|9450
1589988900000|2020-05-20 15:35:00|52.92|52.79|52.92|52.79|53.02|52.89|52.82|52.69|7056
1589989200000|2020-05-20 15:40:00|52.82|52.69|52.92|52.79|52.92|52.79|52.82|52.69|1329
1589989500000|2020-05-20 15:45:00|||||||||151
1589989800000|2020-05-20 15:50:00|53.02|52.89|52.82|52.69|53.02|52.89|52.82|52.69|3043
1589990100000|2020-05-20 15:55:00|||||||||68
1589990400000|2020-05-20 16:00:00|52.92|52.79|52.72|52.59|52.92|52.79|52.72|52.59|20095
1589990700000|2020-05-20 16:05:00|52.82|52.69|52.72|52.59|52.82|52.69|52.72|52.59|76
1589991000000|2020-05-20 16:10:00|52.62|52.49|52.62|52.49|52.72|52.59|52.62|52.49|377
1589991300000|2020-05-20 16:15:00|52.52|52.39|52.62|52.49|52.62|52.49|52.52|52.39|663
1589991600000|2020-05-20 16:20:00|52.72|52.59|52.62|52.49|52.72|52.59|52.62|52.49|1826
1589991900000|2020-05-20 16:25:00|52.72|52.59|52.72|52.59|52.72|52.59|52.62|52.49|564
1589992200000|2020-05-20 16:30:00|||||||||2
1589992500000|2020-05-20 16:35:00|52.82||52.72||52.82||52.72||260
1589992800000|2020-05-20 16:40:00|52.62|52.49|52.62|52.49|52.62|52.49|52.62|52.49|33
1589993100000|2020-05-20 16:45:00|52.72|52.59|52.72|52.59|52.72|52.59|52.72|52.59|5
1589993400000|2020-05-20 16:50:00|||||||||20
1589993700000|2020-05-20 16:55:00|52.82|52.69|52.72|52.59|52.82|52.69|52.72|52.59|189
1589994000000|2020-05-20 17:00:00|52.82||52.72||52.82||52.72||0
1589994300000|2020-05-20 17:05:00|52.62|52.49|52.62|52.49|52.72|52.59|52.62|52.49|11
1589994600000|2020-05-20 17:10:00|52.72|52.59|52.72|52.59|52.72|52.59|52.62|52.59|23
1589995200000|2020-05-20 17:20:00|52.62|52.49|52.62|52.39|52.72|52.59|52.62|52.39|279
1589995500000|2020-05-20 17:25:00|52.52|52.49|52.62|52.39|52.62|52.49|52.52|52.39|62
1589995800000|2020-05-20 17:30:00|52.52||52.52||52.52||52.52||0
1589996100000|2020-05-20 17:35:00|52.62|52.49|52.62|52.49|52.62|52.49|52.62|52.49|10
1589996700000|2020-05-20 17:45:00|||||||||154
1589997300000|2020-05-20 17:55:00|||||||||124
1589997600000|2020-05-20 18:00:00|||||||||7
1589997900000|2020-05-20 18:05:00|52.72|52.59|52.62|52.49|52.72|52.59|52.62|52.49|28
1589998200000|2020-05-20 18:10:00|52.72|52.39|52.62|52.39|52.72|52.49|52.62|52.39|50
1589998500000|2020-05-20 18:15:00|52.52|52.49|52.62|52.49|52.62|52.49|52.52|52.39|45
1589998800000|2020-05-20 18:20:00|52.72|52.39|52.72|52.49|52.72|52.49|52.62|52.39|57
1589999100000|2020-05-20 18:25:00|52.62||52.62||52.62||52.62||0
1589999400000|2020-05-20 18:30:00|52.72||52.72||52.72||52.72||30
1590000000000|2020-05-20 18:40:00||52.59||52.59||52.59||52.59|3
1590000300000|2020-05-20 18:45:00|52.62|52.49|52.72|52.59|52.72|52.59|52.62|52.49|12
1590000600000|2020-05-20 18:50:00|52.82||52.82||52.82||52.82||271
1590000900000|2020-05-20 18:55:00|||||||||57
1590001200000|2020-05-20 19:00:00|52.72|52.69|52.72|52.59|52.72|52.69|52.72|52.59|437
1590001500000|2020-05-20 19:05:00|52.62|52.49|52.62|52.49|52.62|52.49|52.62|52.49|200
1590001800000|2020-05-20 19:10:00|52.72|52.39|52.62|52.49|52.72|52.49|52.62|52.39|113
1590002100000|2020-05-20 19:15:00||52.39||52.49||52.49||52.39|0
1590002400000|2020-05-20 19:20:00|52.72|52.59|52.72|52.59|52.72|52.59|52.72|52.59|34
1590002700000|2020-05-20 19:25:00|||||||||20
1590003000000|2020-05-20 19:30:00|52.62|52.49|52.62|52.49|52.62|52.49|52.62|52.49|22
1590003300000|2020-05-20 19:35:00|52.72||52.62||52.72||52.62||150
1590003600000|2020-05-20 19:40:00|52.72|52.59|52.72|52.49|52.72|52.59|52.62|52.49|152
1590003900000|2020-05-20 19:45:00|52.62|52.39|52.62|52.39|52.72|52.39|52.62|52.39|18
1590004200000|2020-05-20 19:50:00|52.72|52.49|52.62|52.49|52.72|52.49|52.62|52.49|0
1590004500000|2020-05-20 19:55:00|52.72|52.59|52.72|52.59|52.72|52.59|52.62|52.59|407
1590041100000|2020-05-21 06:05:00|52.22|52.09|52.22|52.09|52.32|52.09|52.22|52.09|40
1590041400000|2020-05-21 06:10:00|52.32|52.19|52.32|52.19|52.32|52.19|52.32|52.19|282
1590041700000|2020-05-21 06:15:00||52.09||52.19||52.19||52.09|332
1590042000000|2020-05-21 06:20:00|52.22|52.09|52.22|52.09|52.22|52.09|52.22|52.09|221
1590042300000|2020-05-21 06:25:00|52.12|51.99|52.12|51.99|52.12|51.99|52.12|51.99|28
1590042600000|2020-05-21 06:30:00|||||||||25
1590043200000|2020-05-21 06:40:00|52.02|51.89|52.12|51.99|52.12|51.99|52.02|51.89|115
1590043500000|2020-05-21 06:45:00|||||||||16
1590043800000|2020-05-21 06:50:00|52.22|52.09|52.22|52.09|52.22|52.09|52.22|52.09|32
1590044100000|2020-05-21 06:55:00|52.32|52.19|52.12|51.99|52.32|52.19|52.12|51.99|109
1590044400000|2020-05-21 07:00:00|52.02|51.89|51.92|51.69|52.12|51.99|51.82|51.69|4132
1590044700000|2020-05-21 07:05:00|51.82|51.59|51.82|51.69|51.92|51.69|51.62|51.49|2147
1590045000000|2020-05-21 07:10:00|51.92|51.79|52.02|51.89|52.12|51.99|51.72|51.59|2031
1590045300000|2020-05-21 07:15:00|51.92|51.79|52.12|51.99|52.22|52.09|51.92|51.79|676
1590045600000|2020-05-21 07:20:00|52.02|51.89|51.82|51.69|52.12|51.99|51.82|51.69|1265
1590045900000|2020-05-21 07:25:00|51.92|51.79|52.22|52.09|52.22|52.09|51.82|51.69|2841
1590046200000|2020-05-21 07:30:00|52.32|52.19|52.42|52.29|52.52|52.39|52.12|51.99|2948
1590046500000|2020-05-21 07:35:00|52.52|52.39|52.52|52.39|52.62|52.49|52.52|52.29|2739
1590046800000|2020-05-21 07:40:00|52.42|52.29|52.22|52.09|52.42|52.29|52.22|52.09|1499
1590047100000|2020-05-21 07:45:00|52.32|51.99|52.22|52.09|52.32|52.19|52.12|51.99|558
1590047400000|2020-05-21 07:50:00|52.32|52.19|52.22|52.09|52.32|52.19|52.22|52.09|1437
1590047700000|2020-05-21 07:55:00|52.12|51.99|52.12|51.99|52.12|51.99|52.02|51.89|947
1590048000000|2020-05-21 08:00:00|52.22|52.09|52.32|52.19|52.32|52.19|52.12|51.99|3760
1590048300000|2020-05-21 08:05:00|52.22|52.09|51.92|51.79|52.22|52.19|51.82|51.69|3772
1590048600000|2020-05-21 08:10:00|51.82|51.69|51.82|51.69|51.92|51.79|51.82|51.69|2843
1590048900000|2020-05-21 08:15:00|51.72|51.59|51.82|51.69|51.82|51.69|51.72|51.59|523
1590049200000|2020-05-21 08:20:00|51.72|51.59|51.62|51.49|51.82|51.69|51.62|51.49|1813
1590049500000|2020-05-21 08:25:00|51.72|51.59|51.62|51.49|51.72|51.59|51.52|51.39|1069
1590049800000|2020-05-21 08:30:00|51.72|51.59|51.72|51.59|51.72|51.59|51.62|51.49|666
1590050100000|2020-05-21 08:35:00|51.62|51.49|51.72|51.59|51.72|51.59|51.62|51.49|482
1590050400000|2020-05-21 08:40:00|51.62|51.49|51.62|51.49|51.72|51.59|51.62|51.49|986
1590050700000|2020-05-21 08:45:00|51.72|51.59|51.62|51.49|51.72|51.59|51.62|51.49|215
1590051000000|2020-05-21 08:50:00|51.72|51.59|51.72|51.59|51.82|51.69|51.62|51.49|522
1590051300000|2020-05-21 08:55:00|51.82|51.69|51.92|51.69|51.92|51.79|51.82|51.69|931
1590051600000|2020-05-21 09:00:00|52.02|51.79|51.82|51.69|52.02|51.89|51.82|51.69|2267
1590051900000|2020-05-21 09:05:00|51.92|51.79|51.72|51.59|51.92|51.79|51.72|51.59|200
1590052200000|2020-05-21 09:10:00|51.62|51.49|51.82|51.69|51.82|51.69|51.62|51.49|892
1590052500000|2020-05-21 09:15:00|51.72|51.59|51.82|51.69|51.82|51.69|51.72|51.59|1601
1590052800000|2020-05-21 09:20:00|51.72|51.59|51.92|51.79|51.92|51.79|51.72|51.59|353
1590053100000|2020-05-21 09:25:00|52.02|51.89|52.22|52.09|52.22|52.09|51.92|51.79|4749
1590053400000|2020-05-21 09:30:00|52.12|51.99|51.92|51.79|52.12|52.09|51.92|51.79|668
1590053700000|2020-05-21 09:35:00|51.82|51.69|51.82|51.69|51.92|51.79|51.82|51.69|674
1590054000000|2020-05-21 09:40:00|51.92|51.79|51.92|51.79|52.02|51.89|51.82|51.69|890
1590054300000|2020-05-21 09:45:00|51.82|51.69|51.92|51.79|51.92|51.79|51.82|51.69|1041
1590054600000|2020-05-21 09:50:00|51.82|51.69|51.82|51.69|51.92|51.79|51.82|51.69|75
1590054900000|2020-05-21 09:55:00|51.92|51.79|51.82|51.69|51.92|51.79|51.82|51.59|443
1590055200000|2020-05-21 10:00:00|51.72|51.59|51.72|51.59|51.72|51.69|51.62|51.49|1244
1590055500000|2020-05-21 10:05:00|51.62|51.49|51.72|51.59|51.72|51.59|51.62|51.49|913
1590055800000|2020-05-21 10:10:00|51.62|51.49|51.82|51.69|51.82|51.69|51.62|51.49|256
1590056100000|2020-05-21 10:15:00|51.72|51.59|51.82|51.69|51.82|51.69|51.72|51.59|1646
1590056400000|2020-05-21 10:20:00|51.92|51.79|51.82|51.69|51.92|51.79|51.72|51.59|1050
1590056700000|2020-05-21 10:25:00|51.72|51.59|51.82|51.69|51.82|51.69|51.72|51.59|736
1590057000000|2020-05-21 10:30:00||51.59||51.69||51.69||51.59|1032
1590057300000|2020-05-21 10:35:00|51.92|51.79|51.92|51.79|51.92|51.79|51.82|51.69|3275
1590057600000|2020-05-21 10:40:00|51.82|51.69|51.82|51.69|51.92|51.79|51.82|51.69|769
1590057900000|2020-05-21 10:45:00|51.92|51.79|51.92|51.79|52.02|51.89|51.92|51.69|1818
1590058200000|2020-05-21 10:50:00|52.02|51.89|51.92|51.79|52.02|51.89|51.92|51.79|1040
1590058500000|2020-05-21 10:55:00|51.82|51.69|51.92|51.79|51.92|51.79|51.82|51.69|318
1590058800000|2020-05-21 11:00:00|52.02|51.89|51.92|51.79|52.02|51.89|51.92|51.79|1628
1590059100000|2020-05-21 11:05:00|52.02|51.89|51.92|51.79|52.02|51.89|51.92|51.79|401
1590059400000|2020-05-21 11:10:00|51.82|51.69|51.92|51.79|52.02|51.89|51.82|51.69|1240
1590059700000|2020-05-21 11:15:00|52.02|51.89|52.02|51.89|52.02|51.89|51.92|51.79|1395
1590060000000|2020-05-21 11:20:00|52.12|51.99|52.12|51.99|52.22|52.09|52.02|51.89|1788
1590060300000|2020-05-21 11:25:00|52.22|52.09|52.22|52.09|52.32|52.19|52.22|52.09|1462
1590060600000|2020-05-21 11:30:00|52.32|52.19|52.22|52.09|52.32|52.19|52.22|52.09|1927
1590060900000|2020-05-21 11:35:00|52.12|51.99|52.22|52.09|52.22|52.09|52.12|51.99|104
1590061200000|2020-05-21 11:40:00|52.12|51.99|52.12|51.99|52.22|52.09|52.12|51.99|2044
1590061500000|2020-05-21 11:45:00|52.02|51.89|52.02|51.89|52.12|51.99|52.02|51.89|446
1590061800000|2020-05-21 11:50:00|51.92|51.79|52.02|51.89|52.02|51.89|51.92|51.79|1897
1590062100000|2020-05-21 11:55:00|51.92|51.79|51.92|51.79|52.02|51.89|51.92|51.79|1405
1590062400000|2020-05-21 12:00:00||51.69||51.79||51.79||51.69|806
1590062700000|2020-05-21 12:05:00|52.02|51.89|52.02|51.89|52.02|51.89|52.02|51.89|2986
1590063000000|2020-05-21 12:10:00|52.12|51.99|52.12|51.99|52.12|51.99|52.02|51.89|316
1590063300000|2020-05-21 12:15:00|52.02|51.89|52.12|51.99|52.22|52.09|52.02|51.89|85
1590063600000|2020-05-21 12:20:00|52.22|52.09|52.12|51.99|52.22|52.09|52.12|51.99|625
1590063900000|2020-05-21 12:25:00|52.02|51.89|52.12|51.89|52.12|51.99|52.02|51.89|652
1590064200000|2020-05-21 12:30:00|52.02|51.79|51.92|51.79|52.02|51.79|51.92|51.79|440
1590064500000|2020-05-21 12:35:00|52.02|51.89|52.22|52.09|52.22|52.09|52.02|51.89|1593
1590064800000|2020-05-21 12:40:00|52.12|51.99|52.22|52.09|52.22|52.09|52.12|51.99|344
1590065100000|2020-05-21 12:45:00|52.32|52.19|52.32|52.09|52.42|52.29|52.22|52.09|2307
1590065400000|2020-05-21 12:50:00|52.22|52.19|52.12|51.99|52.32|52.19|52.12|51.99|989
1590065700000|2020-05-21 12:55:00|52.02|51.89|52.12|51.99|52.12|51.99|52.02|51.89|248
1590066000000|2020-05-21 13:00:00|52.02|51.89|52.12|51.99|52.12|51.99|52.02|51.89|667
1590066300000|2020-05-21 13:05:00|52.02|51.89|52.12|51.99|52.12|51.99|52.02|51.89|111
1590066600000|2020-05-21 13:10:00|52.22|52.09|52.32|52.09|52.32|52.19|52.12|51.99|1148
1590066900000|2020-05-21 13:15:00|52.22|52.19|52.32|52.19|52.32|52.19|52.22|52.09|873
1590067500000|2020-05-21 13:25:00|52.22|52.09|52.42|52.29|52.42|52.29|52.22|52.09|898
1590067800000|2020-05-21 13:30:00|52.32|52.19|52.42|52.29|52.42|52.29|52.22|52.09|705
1590068100000|2020-05-21 13:35:00|52.52|52.39|52.52|52.39|52.52|52.39|52.42|52.29|344
1590068400000|2020-05-21 13:40:00|52.62|52.49|52.62|52.49|52.62|52.49|52.62|52.39|440
1590068700000|2020-05-21 13:45:00|52.52|52.39|52.82|52.59|52.82|52.69|52.52|52.39|2273
1590069000000|2020-05-21 13:50:00|52.72|52.49|52.62|52.49|52.82|52.59|52.62|52.39|2991
1590069300000|2020-05-21 13:55:00|52.52|52.39|52.52|52.39|52.62|52.49|52.42|52.29|2364
1590069600000|2020-05-21 14:00:00|52.62|52.49|52.62|52.49|52.72|52.59|52.62|52.39|1230
1590069900000|2020-05-21 14:05:00|52.72|52.59|52.72|52.59|52.82|52.69|52.52|52.39|3135
1590070200000|2020-05-21 14:10:00|52.82|52.69|52.82|52.69|52.82|52.69|52.72|52.59|2999
1590070500000|2020-05-21 14:15:00|52.92|52.79|52.92|52.79|52.92|52.79|52.82|52.69|3721
1590070800000|2020-05-21 14:20:00|||||||||399
1590071100000|2020-05-21 14:25:00|52.82|52.69|52.62|52.49|52.82|52.69|52.62|52.49|714
1590071400000|2020-05-21 14:30:00|52.52|52.39|52.22|52.09|52.62|52.49|52.22|52.09|2159
1590071700000|2020-05-21 14:35:00|52.32|51.99|52.02|51.89|52.32|52.09|52.02|51.89|3596
1590072000000|2020-05-21 14:40:00|52.12|51.99|52.22|52.09|52.32|52.19|52.02|51.89|4646
1590072300000|2020-05-21 14:45:00|52.32|52.19|52.32|52.19|52.32|52.19|52.12|51.99|362
1590072600000|2020-05-21 14:50:00|52.22|52.09|52.22|52.09|52.32|52.19|52.22|52.09|648
1590072900000|2020-05-21 14:55:00|52.12|51.99|52.12|51.99|52.22|52.09|52.12|51.99|6327
1590073200000|2020-05-21 15:00:00|52.02|51.89|51.82|51.69|52.02|51.89|51.82|51.69|6261
1590073500000|2020-05-21 15:05:00|51.92|51.79|51.82|51.69|51.92|51.79|51.72|51.59|1480
1590073800000|2020-05-21 15:10:00|51.92|51.79|52.02|51.89|52.02|51.89|51.92|51.79|1255
1590074100000|2020-05-21 15:15:00|51.92|51.79|51.82|51.69|51.92|51.79|51.82|51.69|1244
1590074400000|2020-05-21 15:20:00|51.92|51.79|51.82|51.69|51.92|51.79|51.72|51.59|5392
1590074700000|2020-05-21 15:25:00|51.72|51.59|51.92|51.79|51.92|51.79|51.72|51.59|4605
1590075000000|2020-05-21 15:30:00|52.02|51.89|51.92|51.79|52.02|51.89|51.92|51.79|3993
1590075300000|2020-05-21 15:35:00|52.02|51.89|52.12|51.99|52.12|51.99|52.02|51.89|5786
1590075600000|2020-05-21 15:40:00|52.22|52.09|52.12|51.99|52.22|52.09|52.12|51.99|1603
1590075900000|2020-05-21 15:45:00|52.22|51.89|52.02|51.89|52.22|51.99|52.02|51.89|1083
1590076200000|2020-05-21 15:50:00|52.12|51.99|52.02|51.89|52.12|51.99|52.02|51.89|69
1590076500000|2020-05-21 15:55:00|52.12|51.99|52.12|51.99|52.12|51.99|52.02|51.89|615
1590076800000|2020-05-21 16:00:00|52.22|52.09|52.12|51.99|52.32|52.19|52.12|51.99|808
1590077100000|2020-05-21 16:05:00|52.22|52.09|52.22|52.09|52.22|52.09|52.22|52.09|808
1590077400000|2020-05-21 16:10:00|52.12|51.99|52.22|52.09|52.22|52.09|52.12|51.99|279
1590077700000|2020-05-21 16:15:00|52.12|51.99|52.22|51.99|52.22|51.99|52.12|51.99|69
1590078000000|2020-05-21 16:20:00|52.12|52.09|52.22|52.09|52.22|52.09|52.12|51.99|137
1590078300000|2020-05-21 16:25:00|52.32|52.19|52.22|52.09|52.32|52.19|52.22|52.09|155
1590078600000|2020-05-21 16:30:00|52.12|51.99|52.12|51.99|52.22|52.09|52.12|51.99|45
1590078900000|2020-05-21 16:35:00|52.02|51.89|52.02|51.89|52.12|51.99|52.02|51.89|138
1590079200000|2020-05-21 16:40:00|52.12|51.99|52.12|51.99|52.12|51.99|52.12|51.89|8
1590079500000|2020-05-21 16:45:00||51.89||51.99||51.99||51.89|0
1590079800000|2020-05-21 16:50:00|52.02|51.89|52.02|51.89|52.02|51.89|51.92|51.79|1005
1590080100000|2020-05-21 16:55:00|51.92|51.79|52.02|51.89|52.02|51.89|51.92|51.79|359
1590080400000|2020-05-21 17:00:00|52.12|51.79|52.12|51.99|52.12|51.99|52.02|51.79|420
1590080700000|2020-05-21 17:05:00|52.02|51.89|52.02|51.89|52.12|51.89|52.02|51.79|53
1590081000000|2020-05-21 17:10:00|52.12|51.99|52.12|51.89|52.12|51.99|52.02|51.89|150
1590081300000|2020-05-21 17:15:00|52.02|51.99|52.12|51.89|52.12|51.99|52.02|51.89|125
1590081600000|2020-05-21 17:20:00||51.99||51.89||51.99||51.89|0
1590081900000|2020-05-21 17:25:00||51.99||51.99||51.99||51.89|100
1590082200000|2020-05-21 17:30:00|52.02|51.89|52.02|51.89|52.02|51.89|52.02|51.89|29
1590082500000|2020-05-21 17:35:00|||||||||302
1590082800000|2020-05-21 17:40:00|||||||||5
1590083100000|2020-05-21 17:45:00|52.12|51.99|52.12|51.89|52.12|51.99|52.12|51.89|166
1590083700000|2020-05-21 17:55:00|52.02||52.12||52.12||52.02||14
1590084000000|2020-05-21 18:00:00||51.99||51.99||51.99||51.99|3
1590085200000|2020-05-21 18:20:00|52.22||52.22||52.22||52.12||58
1590085500000|2020-05-21 18:25:00|52.12||52.12||52.12||52.12||0
1590086100000|2020-05-21 18:35:00|52.02|51.89|52.12|51.89|52.12|51.89|52.02|51.89|14
1590086700000|2020-05-21 18:45:00|52.02||52.12||52.12||52.02||80
1590087300000|2020-05-21 18:55:00|52.02|51.99|52.02|51.89|52.02|51.99|52.02|51.89|6
1590087600000|2020-05-21 19:00:00|52.12|51.99|52.12|51.89|52.12|51.99|52.12|51.89|8
1590088200000|2020-05-21 19:10:00||51.99||51.99||51.99||51.99|0
1590088500000|2020-05-21 19:15:00|52.22||52.22||52.22||52.12||0
1590088800000|2020-05-21 19:20:00||52.09||51.99||52.09||51.99|20
1590089100000|2020-05-21 19:25:00|52.12||52.12||52.12||52.12||0
1590089400000|2020-05-21 19:30:00|52.22|51.89|52.12|51.89|52.22|51.89|52.12|51.89|18
1590089700000|2020-05-21 19:35:00|52.02||52.12||52.12||52.02||1
1590090300000|2020-05-21 19:45:00||51.99||51.89||51.99||51.89|11
1590090600000|2020-05-21 19:50:00|52.02||52.02||52.02||52.02||41
1590090900000|2020-05-21 19:55:00|52.12|51.99|52.12|51.89|52.12|51.99|52.02|51.89|178
1590127500000|2020-05-22 06:05:00|51.12|50.99|51.32|51.19|51.32|51.19|51.12|50.89|274
1590127800000|2020-05-22 06:10:00|51.22|51.09|51.22|50.99|51.32|51.09|51.12|50.99|458
1590128100000|2020-05-22 06:15:00|51.12|51.09|51.22|50.99|51.22|51.09|51.12|50.99|136
1590128400000|2020-05-22 06:20:00|51.12||51.12||51.12||51.12||1
1590128700000|2020-05-22 06:25:00|51.22|51.09|51.22|50.99|51.22|51.09|51.22|50.99|15
1590129000000|2020-05-22 06:30:00|51.12|51.09|51.12|50.99|51.22|51.09|51.12|50.99|130
1590129300000|2020-05-22 06:35:00|51.02|50.89|50.92|50.79|51.02|50.99|50.92|50.79|612
1590129600000|2020-05-22 06:40:00|50.82|50.69|50.82|50.69|50.82|50.69|50.82|50.59|53
1590129900000|2020-05-22 06:45:00|50.92|50.79|50.82|50.69|50.92|50.79|50.82|50.69|314
1590130200000|2020-05-22 06:50:00|50.92|50.79|50.92|50.79|50.92|50.79|50.82|50.69|493
1590130500000|2020-05-22 06:55:00|51.02|50.89|51.12|50.89|51.12|50.89|51.02|50.89|360
1590130800000|2020-05-22 07:00:00|51.02|50.99|51.22|51.09|51.22|51.09|50.92|50.79|3040
1590131100000|2020-05-22 07:05:00|51.12|50.99|51.22|51.09|51.32|51.09|50.92|50.79|2374
1590131400000|2020-05-22 07:10:00|51.12|50.99|50.82|50.69|51.22|50.99|50.72|50.59|3678
1590131700000|2020-05-22 07:15:00|50.72|50.59|50.92|50.79|51.02|50.79|50.62|50.49|3083
1590132000000|2020-05-22 07:20:00|51.02|50.89|51.12|50.99|51.12|50.99|50.92|50.79|2609
1590132300000|2020-05-22 07:25:00|51.22|50.89|51.12|50.99|51.32|51.19|51.12|50.89|3000
1590132600000|2020-05-22 07:30:00|51.02|50.89|51.22|51.09|51.32|51.19|51.02|50.89|2375
1590132900000|2020-05-22 07:35:00|51.12|50.99|51.12|50.99|51.22|51.09|51.02|50.89|1351
1590133200000|2020-05-22 07:40:00|51.02|50.89|51.32|51.19|51.32|51.19|51.02|50.89|412
1590133500000|2020-05-22 07:45:00|51.42|51.09|51.32|51.19|51.42|51.29|51.22|51.09|854
1590133800000|2020-05-22 07:50:00|51.22|51.09|51.32|51.19|51.42|51.29|51.22|51.09|292
1590134100000|2020-05-22 07:55:00|51.22|51.09|51.22|51.09|51.32|51.19|51.22|51.09|317
1590134400000|2020-05-22 08:00:00|51.32|51.19|51.22|51.09|51.32|51.19|51.12|50.99|534
1590134700000|2020-05-22 08:05:00|51.32|51.19|51.32|51.19|51.42|51.29|51.22|51.09|710
1590135000000|2020-05-22 08:10:00|51.22|51.09|51.62|51.49|51.62|51.49|51.22|51.09|5189
1590135300000|2020-05-22 08:15:00|51.72|51.59|51.62|51.49|51.72|51.59|51.52|51.39|1967
1590135600000|2020-05-22 08:20:00|51.72|51.59|51.62|51.49|51.72|51.59|51.52|51.39|2798
1590135900000|2020-05-22 08:25:00|51.52|51.39|51.52|51.39|51.62|51.49|51.42|51.29|794
1590136200000|2020-05-22 08:30:00|51.62|51.49|51.92|51.69|51.92|51.79|51.62|51.39|7667
1590136500000|2020-05-22 08:35:00|51.82|51.79|51.82|51.69|52.02|51.89|51.82|51.69|898
1590136800000|2020-05-22 08:40:00|51.92|51.79|52.12|51.99|52.22|52.09|51.82|51.69|6886
1590137100000|2020-05-22 08:45:00|52.22|52.09|52.02|51.89|52.22|52.09|52.02|51.89|4009
1590137400000|2020-05-22 08:50:00|51.92|51.79|52.22|52.09|52.22|52.09|51.92|51.79|4326
1590137700000|2020-05-22 08:55:00|52.32|52.19|52.52|52.39|52.52|52.39|52.32|52.19|7106
1590138000000|2020-05-22 09:00:00|52.42|52.29|52.52|52.39|52.52|52.39|52.42|52.29|3000
1590138300000|2020-05-22 09:05:00|52.42|52.29|52.42|52.29|52.52|52.39|52.42|52.29|5348
1590138600000|2020-05-22 09:10:00|52.52|52.39|52.52|52.39|52.52|52.39|52.42|52.29|734
1590138900000|2020-05-22 09:15:00|52.42|52.29|52.52|52.39|52.52|52.39|52.42|52.29|668
1590139200000|2020-05-22 09:20:00|52.62|52.49|52.62|52.49|52.72|52.59|52.62|52.49|2693
1590139500000|2020-05-22 09:25:00|52.52|52.39|52.62|52.49|52.72|52.59|52.52|52.39|3203
1590139800000|2020-05-22 09:30:00|52.72|52.59|52.42|52.29|52.72|52.59|52.42|52.29|1573
1590140100000|2020-05-22 09:35:00|52.52|52.39|52.42|52.29|52.52|52.39|52.42|52.29|2774
1590140400000|2020-05-22 09:40:00|52.32|52.19|52.32|52.19|52.32|52.19|52.32|52.19|367
1590140700000|2020-05-22 09:45:00|52.42|52.29|52.32|52.19|52.42|52.29|52.22|52.09|1076
1590141000000|2020-05-22 09:50:00|52.22|52.09|52.22|52.09|52.22|52.09|52.22|52.09|575
1590141300000|2020-05-22 09:55:00|52.12|51.99|52.22|52.09|52.32|52.09|52.12|51.99|1020
1590141600000|2020-05-22 10:00:00|52.32|52.19|52.32|52.19|52.32|52.19|52.32|52.19|1975
1590141900000|2020-05-22 10:05:00|52.42|52.29|52.52|52.39|52.52|52.39|52.42|52.29|716
1590142200000|2020-05-22 10:10:00|52.62|52.49|52.82|52.69|52.82|52.69|52.62|52.49|1346
1590142500000|2020-05-22 10:15:00|52.92|52.79|53.12|52.99|53.12|52.99|52.92|52.79|8535
1590142800000|2020-05-22 10:20:00|53.02|52.89|53.12|52.99|53.12|52.99|53.02|52.89|2915
1590143100000|2020-05-22 10:25:00|53.02|52.89|53.02|52.89|53.12|52.99|53.02|52.79|3483
1590143400000|2020-05-22 10:30:00|52.92|52.79|52.92|52.79|53.12|52.99|52.92|52.79|945
1590143700000|2020-05-22 10:35:00|52.82|52.69|53.02|52.89|53.02|52.89|52.72|52.59|3909
1590144000000|2020-05-22 10:40:00|52.92|52.79|53.02|52.89|53.02|52.89|52.92|52.79|1256
1590144300000|2020-05-22 10:45:00|53.12|52.99|53.22|53.09|53.22|53.09|53.02|52.89|2275
1590144600000|2020-05-22 10:50:00|53.12|52.99|53.12|52.99|53.32|53.19|53.12|52.99|1368
1590144900000|2020-05-22 10:55:00|53.02|52.89|53.02|52.89|53.12|52.99|52.92|52.79|2071
1590145200000|2020-05-22 11:00:00|52.92|52.79|52.82|52.69|53.02|52.89|52.82|52.69|1923
1590145500000|2020-05-22 11:05:00|52.92|52.79|52.92|52.79|53.02|52.89|52.92|52.79|588
1590145800000|2020-05-22 11:10:00|53.02|52.89|53.12|52.99|53.12|52.99|53.02|52.79|1133
1590146100000|2020-05-22 11:15:00|53.02|52.89|53.02|52.89|53.12|52.99|53.02|52.89|1617
1590146400000|2020-05-22 11:20:00|52.92|52.79|52.92|52.79|53.02|52.89|52.92|52.79|2199
1590146700000|2020-05-22 11:25:00|53.02|52.89|52.82|52.69|53.02|52.89|52.82|52.69|265
1590147000000|2020-05-22 11:30:00|52.92|52.79|52.82|52.69|52.92|52.79|52.82|52.69|1126
1590147300000|2020-05-22 11:35:00|52.92|52.79|52.82|52.69|52.92|52.79|52.82|52.69|6
1590147600000|2020-05-22 11:40:00|52.92|52.79|53.02|52.89|53.02|52.89|52.92|52.79|1541
1590147900000|2020-05-22 11:45:00|53.12|52.99|53.12|52.99|53.12|52.99|53.12|52.99|8429
1590148200000|2020-05-22 11:50:00|53.22|53.09|53.12|52.99|53.32|53.19|53.12|52.99|1512
1590148500000|2020-05-22 11:55:00|53.22|53.09|53.42|53.29|53.42|53.29|53.22|53.09|4145
1590148800000|2020-05-22 12:00:00|53.52|53.39|53.42|53.29|53.52|53.39|53.42|53.29|2342
1590149100000|2020-05-22 12:05:00|53.32|53.19|53.42|53.29|53.52|53.39|53.32|53.19|3552
1590149400000|2020-05-22 12:10:00|53.32|53.19|53.62|53.49|53.62|53.49|53.32|53.19|2817
1590149700000|2020-05-22 12:15:00|53.72|53.59|53.62|53.49|53.72|53.59|53.62|53.49|5255
1590150000000|2020-05-22 12:20:00|53.52|53.39|53.52|53.39|53.62|53.49|53.52|53.39|393
1590150300000|2020-05-22 12:25:00|53.42|53.29|53.32|53.19|53.52|53.39|53.32|53.19|457
1590150600000|2020-05-22 12:30:00|53.22|53.09|53.12|52.99|53.22|53.09|53.02|52.89|1942
1590150900000|2020-05-22 12:35:00|53.02|52.89|53.12|52.99|53.22|53.09|53.02|52.89|1034
1590151200000|2020-05-22 12:40:00|53.22|53.09|53.32|53.19|53.32|53.19|53.22|52.99|1084
1590151500000|2020-05-22 12:45:00|53.42|53.29|53.22|53.09|53.42|53.29|53.22|53.09|363
1590151800000|2020-05-22 12:50:00|53.12|52.99|53.32|53.19|53.32|53.19|53.12|52.99|963
1590152100000|2020-05-22 12:55:00|53.42|53.29|53.42|53.29|53.42|53.29|53.32|53.19|1299
1590152400000|2020-05-22 13:00:00|53.52|53.39|53.62|53.49|53.62|53.49|53.52|53.39|6311
1590152700000|2020-05-22 13:05:00|53.72|53.59|53.62|53.49|53.72|53.59|53.62|53.49|379
1590153000000|2020-05-22 13:10:00|53.72|53.59|53.62|53.49|53.72|53.59|53.62|53.49|1402
1590153300000|2020-05-22 13:15:00|53.52|53.39|53.52|53.39|53.52|53.39|53.42|53.29|1378
1590153600000|2020-05-22 13:20:00|53.62|53.49|53.52|53.39|53.62|53.49|53.52|53.39|975
1590153900000|2020-05-22 13:25:00|53.62|53.49|53.42|53.29|53.62|53.49|53.42|53.29|4547
1590154200000|2020-05-22 13:30:00|53.52|53.19|53.22|53.09|53.52|53.29|53.22|53.09|2833
1590154500000|2020-05-22 13:35:00|53.12|52.99|53.02|52.89|53.32|53.19|53.02|52.79|4753
1590154800000|2020-05-22 13:40:00|52.92|52.79|53.02|52.89|53.02|52.89|52.92|52.79|1163
1590155100000|2020-05-22 13:45:00|52.92|52.79|53.02|52.89|53.12|52.99|52.92|52.79|2065
1590155400000|2020-05-22 13:50:00|53.12|52.99|52.82|52.69|53.12|52.99|52.82|52.69|3079
1590155700000|2020-05-22 13:55:00|52.92|52.79|52.92|52.79|52.92|52.79|52.72|52.59|1532
1590156000000|2020-05-22 14:00:00|52.82|52.69|52.52|52.39|52.92|52.79|52.52|52.39|2992
1590156300000|2020-05-22 14:05:00|52.42|52.29|52.42|52.29|52.52|52.39|52.42|52.29|608
1590156600000|2020-05-22 14:10:00|52.32|52.19|52.32|52.19|52.52|52.39|52.32|52.19|2736
1590156900000|2020-05-22 14:15:00|52.42|52.29|52.62|52.49|52.62|52.49|52.32|52.19|2298
1590157200000|2020-05-22 14:20:00|52.72|52.59|52.72|52.59|52.72|52.59|52.62|52.49|1425
1590157500000|2020-05-22 14:25:00|52.62|52.49|52.82|52.69|52.82|52.69|52.52|52.39|1221
1590157800000|2020-05-22 14:30:00|52.92|52.79|52.92|52.79|52.92|52.79|52.82|52.69|5592
1590158100000|2020-05-22 14:35:00|52.82|52.69|52.92|52.79|52.92|52.79|52.82|52.69|436
1590158400000|2020-05-22 14:40:00|53.02|52.89|52.72|52.59|53.02|52.89|52.72|52.59|699
1590158700000|2020-05-22 14:45:00|52.62|52.49|52.52|52.39|52.72|52.59|52.52|52.39|1538
1590159000000|2020-05-22 14:50:00|52.62|52.49|52.52|52.39|52.62|52.49|52.42|52.29|1107
1590159300000|2020-05-22 14:55:00|52.42|52.29|52.52|52.39|52.52|52.39|52.42|52.29|1058
1590159600000|2020-05-22 15:00:00|52.42|52.29|52.72|52.59|52.72|52.59|52.42|52.29|2279
1590159900000|2020-05-22 15:05:00|52.62|52.49|52.72|52.59|52.82|52.69|52.62|52.49|3697
1590160200000|2020-05-22 15:10:00|52.62|52.49|52.72|52.59|52.72|52.59|52.62|52.49|1299
1590160500000|2020-05-22 15:15:00|52.82|52.69|52.82|52.69|52.82|52.69|52.72|52.59|2048
1590160800000|2020-05-22 15:20:00|52.72|52.59|52.62|52.49|52.82|52.69|52.62|52.49|1589
1590161100000|2020-05-22 15:25:00|52.52|52.39|52.72|52.59|52.72|52.59|52.52|52.39|4224
1590161400000|2020-05-22 15:30:00|52.62|52.49|52.52|52.39|52.72|52.59|52.52|52.39|7873
1590161700000|2020-05-22 15:35:00|52.42|52.29|52.62|52.49|52.62|52.49|52.42|52.29|8928
1590162000000|2020-05-22 15:40:00|52.52|52.39|52.62|52.49|52.62|52.49|52.52|52.39|4026
1590162300000|2020-05-22 15:45:00|||||||||820
1590162600000|2020-05-22 15:50:00|52.72|52.59|52.62|52.49|52.72|52.59|52.62|52.49|620
1590162900000|2020-05-22 15:55:00|52.52|52.39|52.52|52.39|52.52|52.39|52.52|52.39|172
1590163200000|2020-05-22 16:00:00|52.62|52.49|52.52|52.39|52.62|52.49|52.52|52.39|388
1590163500000|2020-05-22 16:05:00|||||||||13
1590163800000|2020-05-22 16:10:00|52.42|52.29|52.42|52.29|52.52|52.39|52.42|52.29|1363
1590164100000|2020-05-22 16:15:00|52.52|52.39|52.52|52.39|52.52|52.39|52.42|52.29|165
1590164400000|2020-05-22 16:20:00|52.62|52.49|52.62|52.49|52.62|52.49|52.52|52.39|796
1590164700000|2020-05-22 16:25:00|||||||||198
1590165000000|2020-05-22 16:30:00|52.72|52.59|52.62|52.49|52.72|52.59|52.62|52.49|482
1590165300000|2020-05-22 16:35:00|52.72|52.59|52.72|52.59|52.72|52.59|52.62|52.59|153
1590165600000|2020-05-22 16:40:00|||||||||38
1590165900000|2020-05-22 16:45:00|||||||||1
1590166200000|2020-05-22 16:50:00|52.62|52.49|52.62|52.49|52.62|52.49|52.62|52.49|258
1590166500000|2020-05-22 16:55:00|52.72|52.59|52.72|52.59|52.72|52.59|52.62|52.59|363
1590167100000|2020-05-22 17:05:00|52.62|52.49|52.72|52.59|52.72|52.59|52.62|52.49|26
1590167400000|2020-05-22 17:10:00||52.49||52.59||52.59||52.49|100
1590168900000|2020-05-22 17:35:00||52.49||52.49||52.49||52.49|0
1590169500000|2020-05-22 17:45:00|52.62|52.59|52.72|52.49|52.72|52.59|52.62|52.49|2
1590169800000|2020-05-22 17:50:00|52.62||52.72||52.72||52.62||8
1590170400000|2020-05-22 18:00:00|52.62|52.59|52.82|52.59|52.82|52.59|52.62|52.59|127
1590170700000|2020-05-22 18:05:00|52.72|52.69|52.82|52.69|52.82|52.69|52.72|52.69|3
1590171300000|2020-05-22 18:15:00|52.72|52.59|52.72|52.59|52.82|52.59|52.72|52.59|84
1590171900000|2020-05-22 18:25:00|52.82||52.82||52.82||52.82||40
1590172200000|2020-05-22 18:30:00|52.72|52.69|52.82|52.69|52.82|52.69|52.72|52.69|16
1590172800000|2020-05-22 18:40:00|52.72|52.59|52.72|52.59|52.72|52.59|52.72|52.59|10
1590173100000|2020-05-22 18:45:00|52.82||52.82||52.82||52.82||3
1590173400000|2020-05-22 18:50:00|52.72||52.72||52.72||52.72||0
1590173700000|2020-05-22 18:55:00|52.82||52.82||52.82||52.82||0
1590174000000|2020-05-22 19:00:00||52.69||52.69||52.69||52.59|0
1590174300000|2020-05-22 19:05:00||52.59||52.69||52.69||52.59|6
1590174600000|2020-05-22 19:10:00||52.59||52.69||52.69||52.59|14
1590174900000|2020-05-22 19:15:00||52.59||52.59||52.69||52.59|1
1590175200000|2020-05-22 19:20:00|52.72||52.72||52.82||52.72||55
1590175800000|2020-05-22 19:30:00|52.82|52.69|52.82|52.59|52.82|52.69|52.82|52.59|34
1590176100000|2020-05-22 19:35:00|52.72|52.69|52.82|52.59|52.82|52.69|52.72|52.59|36
1590176400000|2020-05-22 19:40:00|52.72||52.82||52.82||52.72||16
1590176700000|2020-05-22 19:45:00|52.72|52.69|52.82|52.69|52.82|52.69|52.62|52.49|702
1590177000000|2020-05-22 19:50:00||52.59||52.59||52.69||52.59|149
1590177300000|2020-05-22 19:55:00|52.92|52.69|52.82|52.69|52.92|52.69|52.82|52.59|684
1590386700000|2020-05-25 06:05:00|53.22|53.09|53.22|53.09|53.42|53.29|53.22|53.09|531
1590387000000|2020-05-25 06:10:00|53.32|53.19|53.32|53.19|53.32|53.19|53.32|53.09|3
1590387300000|2020-05-25 06:15:00||53.09||53.09||53.19||53.09|20
1590387600000|2020-05-25 06:20:00|53.22||53.22||53.22||53.22||0
1590387900000|2020-05-25 06:25:00|53.32|53.19|53.32|53.09|53.32|53.19|53.32|53.09|1
1590388200000|2020-05-25 06:30:00||53.19||53.19||53.19||53.19|0
1590388500000|2020-05-25 06:35:00|||||||||1
1590389700000|2020-05-25 06:55:00|53.22|53.09|53.42|53.29|53.42|53.29|53.22|53.09|492
1590390000000|2020-05-25 07:00:00|53.32|53.19|53.22|53.09|53.42|53.29|53.02|52.89|1213
1590390300000|2020-05-25 07:05:00|53.12|52.99|53.02|52.79|53.22|53.09|52.92|52.79|1440
1590390600000|2020-05-25 07:10:00|52.92|52.89|52.92|52.79|53.12|52.99|52.82|52.69|647
1590390900000|2020-05-25 07:15:00|53.02|52.89|52.82|52.69|53.02|52.89|52.72|52.59|1164
1590391200000|2020-05-25 07:20:00|52.72|52.59|52.82|52.69|52.92|52.79|52.72|52.59|530
1590391500000|2020-05-25 07:25:00|52.92|52.79|52.92|52.79|52.92|52.79|52.72|52.59|311
1590391800000|2020-05-25 07:30:00|52.82|52.69|52.52|52.39|52.82|52.79|52.42|52.29|2017
1590392100000|2020-05-25 07:35:00|52.62|52.49|52.92|52.79|53.02|52.79|52.52|52.39|1337
1590392400000|2020-05-25 07:40:00|53.02|52.89|52.92|52.79|53.02|52.89|52.92|52.79|434
1590392700000|2020-05-25 07:45:00|52.82|52.69|52.82|52.69|52.92|52.79|52.82|52.69|552
1590393000000|2020-05-25 07:50:00|52.92|52.79|53.02|52.89|53.02|52.89|52.82|52.69|595
1590393300000|2020-05-25 07:55:00|52.92|52.79|52.92|52.79|53.02|52.89|52.92|52.79|494
1590393600000|2020-05-25 08:00:00|53.02|52.89|52.72|52.59|53.02|52.89|52.72|52.59|1272
1590393900000|2020-05-25 08:05:00|52.82|52.69|52.82|52.69|52.82|52.69|52.72|52.59|260
1590394200000|2020-05-25 08:10:00|52.72|52.59|52.82|52.69|52.82|52.69|52.72|52.59|437
1590394500000|2020-05-25 08:15:00|52.92|52.79|53.02|52.89|53.02|52.89|52.92|52.79|1011
1590394800000|2020-05-25 08:20:00|52.92|52.79|53.02|52.89|53.02|52.89|52.92|52.79|539
1590395100000|2020-05-25 08:25:00|52.92|52.79|53.02|52.89|53.12|52.99|52.92|52.79|457
1590395400000|2020-05-25 08:30:00|53.12|52.99|53.12|52.89|53.22|53.09|53.02|52.89|626
1590395700000|2020-05-25 08:35:00|53.02|52.99|53.22|53.09|53.22|53.09|53.02|52.99|1782
1590396000000|2020-05-25 08:40:00|53.12|52.99|53.32|53.19|53.32|53.19|53.12|52.99|452
1590396300000|2020-05-25 08:45:00|53.42|53.29|53.42|53.29|53.52|53.39|53.32|53.19|2821
1590396600000|2020-05-25 08:50:00|53.32|53.19|53.22|53.09|53.42|53.29|53.22|52.99|349
1590396900000|2020-05-25 08:55:00|53.12|52.99|53.12|52.99|53.22|52.99|53.12|52.99|49
1590397200000|2020-05-25 09:00:00|53.22|53.09|53.32|53.19|53.42|53.29|53.22|53.09|2710
1590397500000|2020-05-25 09:05:00|53.22|53.09|53.22|53.09|53.32|53.19|53.22|53.09|467
1590397800000|2020-05-25 09:10:00|53.12|52.99|53.12|52.99|53.22|53.09|53.12|52.99|833
1590398100000|2020-05-25 09:15:00|53.22|53.09|53.02|52.89|53.22|53.09|53.02|52.89|430
1590398400000|2020-05-25 09:20:00|53.12|52.99|53.02|52.89|53.12|52.99|53.02|52.89|358
1590398700000|2020-05-25 09:25:00|53.12|52.99|53.12|52.99|53.12|52.99|53.12|52.99|72
1590399000000|2020-05-25 09:30:00|53.02|52.89|52.92|52.79|53.02|52.89|52.92|52.79|591
1590399300000|2020-05-25 09:35:00|53.02|52.89|53.02|52.89|53.02|52.89|52.92|52.79|459
1590399600000|2020-05-25 09:40:00|53.12|52.99|53.02|52.89|53.12|52.99|53.02|52.89|551
1590399900000|2020-05-25 09:45:00|53.12|52.99|53.12|52.99|53.12|52.99|53.12|52.99|221
1590400200000|2020-05-25 09:50:00|53.02|52.89|53.02|52.89|53.12|52.89|52.92|52.79|1689
1590400500000|2020-05-25 09:55:00|53.12|52.99|53.12|52.99|53.12|52.99|53.02|52.89|1069
1590400800000|2020-05-25 10:00:00|53.02|52.89|52.92|52.79|53.02|52.89|52.92|52.79|906
1590401100000|2020-05-25 10:05:00|52.82|52.69|52.82|52.69|52.92|52.79|52.82|52.69|153
1590401400000|2020-05-25 10:10:00|52.92|52.79|52.92|52.79|52.92|52.79|52.82|52.69|2196
1590401700000|2020-05-25 10:15:00|53.02|52.89|52.92|52.79|53.02|52.89|52.92|52.79|816
1590402000000|2020-05-25 10:20:00|53.02|52.89|52.92|52.79|53.02|52.89|52.82|52.69|509
1590402300000|2020-05-25 10:25:00|52.82|52.69|52.92|52.79|52.92|52.79|52.82|52.69|82
1590402600000|2020-05-25 10:30:00|52.82|52.69|52.92|52.79|52.92|52.79|52.82|52.69|537
1590402900000|2020-05-25 10:35:00|52.82|52.69|52.82|52.69|52.82|52.69|52.82|52.69|534
1590403200000|2020-05-25 10:40:00|52.92|52.79|52.82|52.69|52.92|52.79|52.82|52.69|758
1590403500000|2020-05-25 10:45:00|52.92|52.79|52.92|52.79|52.92|52.79|52.82|52.69|600
1590403800000|2020-05-25 10:50:00|53.02|52.89|53.02|52.89|53.02|52.89|53.02|52.89|215
1590404100000|2020-05-25 10:55:00|||||||||51
1590404400000|2020-05-25 11:00:00|52.92|52.79|52.82|52.69|52.92|52.79|52.82|52.69|474
1590404700000|2020-05-25 11:05:00|52.72|52.59|52.72|52.59|52.82|52.69|52.72|52.59|1257
1590405000000|2020-05-25 11:10:00|52.82|52.69|52.82|52.69|52.82|52.69|52.72|52.59|457
1590405300000|2020-05-25 11:15:00|||||||||46
1590405600000|2020-05-25 11:20:00|52.72|52.59|52.72|52.59|52.82|52.69|52.62|52.49|1241
1590405900000|2020-05-25 11:25:00|52.62|52.49|52.72|52.59|52.82|52.69|52.62|52.49|863
1590406200000|2020-05-25 11:30:00|52.82|52.69|52.82|52.69|52.82|52.69|52.82|52.69|113
1590406500000|2020-05-25 11:35:00|52.72|52.59|52.82|52.69|52.82|52.69|52.72|52.59|427
1590406800000|2020-05-25 11:40:00|52.92|52.79|52.92|52.79|52.92|52.79|52.92|52.79|1028
1590407100000|2020-05-25 11:45:00|53.02|52.89|53.02|52.89|53.02|52.89|52.92|52.79|1136
1590407400000|2020-05-25 11:50:00|52.92|52.79|52.92|52.79|53.02|52.89|52.92|52.79|501
1590407700000|2020-05-25 11:55:00|52.82|52.69|52.82|52.69|52.92|52.79|52.82|52.69|846
1590408000000|2020-05-25 12:00:00|52.92|52.79|52.92|52.79|52.92|52.79|52.82|52.69|424
1590408300000|2020-05-25 12:05:00|53.02|52.89|52.92|52.79|53.02|52.89|52.92|52.79|990
1590408600000|2020-05-25 12:10:00|53.02|52.89|52.92|52.79|53.02|52.89|52.92|52.79|433
1590408900000|2020-05-25 12:15:00|||||||||42
1590409200000|2020-05-25 12:20:00|53.02|52.89|53.02|52.89|53.02|52.89|52.92|52.79|283
1590409500000|2020-05-25 12:25:00|||||||||24
1590409800000|2020-05-25 12:30:00|||||||||91
1590410100000|2020-05-25 12:35:00|53.12|52.99|53.12|52.99|53.12|52.99|53.12|52.99|713
1590410400000|2020-05-25 12:40:00|53.22|53.09|53.12|52.99|53.22|53.09|53.12|52.99|973
1590410700000|2020-05-25 12:45:00|53.02|52.89|53.02|52.89|53.02|52.89|53.02|52.89|574
1590411000000|2020-05-25 12:50:00|53.12|52.99|53.02|52.89|53.12|52.99|53.02|52.89|794
1590411300000|2020-05-25 12:55:00|53.12|52.99|53.02|52.89|53.12|52.99|53.02|52.89|742
1590411600000|2020-05-25 13:00:00|52.92|52.79|52.92|52.79|52.92|52.79|52.92|52.79|708
1590411900000|2020-05-25 13:05:00|||||||||24
1590412200000|2020-05-25 13:10:00|52.82|52.69|52.92|52.79|52.92|52.79|52.82|52.69|2378
1590412500000|2020-05-25 13:15:00|53.02|52.89|53.02|52.89|53.02|52.89|52.92|52.79|965
1590412800000|2020-05-25 13:20:00|||||||||36
1590413100000|2020-05-25 13:25:00|52.92|52.79|52.92|52.79|53.02|52.89|52.92|52.79|2898
1590413400000|2020-05-25 13:30:00|||||||||60
1590413700000|2020-05-25 13:35:00|52.82|52.69|52.92|52.79|52.92|52.79|52.82|52.69|1298
1590414000000|2020-05-25 13:40:00|52.82|52.69|52.82|52.69|52.92|52.79|52.82|52.69|388
1590414300000|2020-05-25 13:45:00|52.92|52.79|52.82|52.69|52.92|52.79|52.82|52.69|1508
1590414600000|2020-05-25 13:50:00|52.92|52.79|52.82|52.69|52.92|52.79|52.82|52.69|511
1590414900000|2020-05-25 13:55:00|52.92|52.79|52.92|52.79|52.92|52.79|52.92|52.79|192
1590415200000|2020-05-25 14:00:00|||||||||52
1590415500000|2020-05-25 14:05:00|52.82|52.69|52.82|52.69|52.82|52.69|52.82|52.69|613
1590415800000|2020-05-25 14:10:00|52.72|52.59|52.92|52.79|52.92|52.79|52.72|52.59|1779
1590416100000|2020-05-25 14:15:00|52.82|52.69|52.92|52.79|52.92|52.79|52.82|52.69|733
1590416400000|2020-05-25 14:20:00|52.82|52.69|52.92|52.79|52.92|52.79|52.82|52.69|328
1590416700000|2020-05-25 14:25:00|52.82|52.69|52.92|52.79|52.92|52.79|52.82|52.69|981
1590417000000|2020-05-25 14:30:00|53.02|52.89|52.92|52.79|53.02|52.89|52.92|52.79|2324
1590417300000|2020-05-25 14:35:00|53.02|52.89|53.12|52.99|53.12|52.99|53.02|52.89|2987
1590417600000|2020-05-25 14:40:00|53.02|52.89|53.02|52.89|53.02|52.89|53.02|52.89|751
1590417900000|2020-05-25 14:45:00|52.92|52.79|53.02|52.89|53.02|52.89|52.92|52.79|409
1590418200000|2020-05-25 14:50:00|||||||||71
1590418500000|2020-05-25 14:55:00|53.12|52.99|53.12|52.99|53.12|52.99|53.12|52.99|1616
1590418800000|2020-05-25 15:00:00|53.02|52.89|53.02|52.89|53.12|52.99|53.02|52.89|1435
1590419100000|2020-05-25 15:05:00|||||||||619
1590419400000|2020-05-25 15:10:00|53.12|52.99|53.12|52.99|53.12|52.99|53.12|52.99|549
1590419700000|2020-05-25 15:15:00|53.22|53.09|53.22|53.09|53.22|53.09|53.12|52.99|2728
1590420000000|2020-05-25 15:20:00|53.12|52.99|53.32|53.19|53.32|53.19|53.12|52.99|3683
1590420300000|2020-05-25 15:25:00|53.22|53.09|53.12|52.99|53.22|53.09|53.12|52.99|3415
1590420600000|2020-05-25 15:30:00|53.22|53.09|53.32|53.19|53.32|53.19|53.12|52.99|4367
1590420900000|2020-05-25 15:35:00|53.22|53.09|53.22|53.09|53.22|53.09|53.22|53.09|2170
1590421200000|2020-05-25 15:40:00|53.12|52.99|53.12|52.99|53.12|52.99|53.02|52.89|1027
1590421500000|2020-05-25 15:45:00||52.89||52.99||52.99||52.89|148
1590421800000|2020-05-25 15:50:00|53.02|52.89|52.82|52.69|53.02|52.89|52.82|52.69|3765
1590422100000|2020-05-25 15:55:00|52.92|52.79|52.72|52.59|52.92|52.79|52.62|52.49|3833
1590422400000|2020-05-25 16:00:00|||||||||232
1590422700000|2020-05-25 16:05:00|52.82|52.69|52.82|52.69|52.82|52.69|52.82|52.69|617
1590423000000|2020-05-25 16:10:00|52.92|52.79|52.92|52.79|52.92|52.79|52.92|52.79|1633
1590423300000|2020-05-25 16:15:00|||||||||25
1590423600000|2020-05-25 16:20:00|||||||||1
1590423900000|2020-05-25 16:25:00|||||||||2
1590424200000|2020-05-25 16:30:00|||||||||8
1590424500000|2020-05-25 16:35:00|||||||||3
1590425100000|2020-05-25 16:45:00|||||||||59
1590425400000|2020-05-25 16:50:00|||||||||39
1590425700000|2020-05-25 16:55:00|||||||||4
1590426900000|2020-05-25 17:15:00|||||||||68
1590427200000|2020-05-25 17:20:00|||||||||100
1590428100000|2020-05-25 17:35:00|||||||||25
1590432300000|2020-05-25 18:45:00|||||||||100
1590435000000|2020-05-25 19:30:00|||||||||20
1590435300000|2020-05-25 19:35:00|||||||||40
1590435900000|2020-05-25 19:45:00|53.02|52.89|53.02|52.89|53.02|52.89|53.02|52.89|589
1590436200000|2020-05-25 19:50:00|||||||||20
1590436500000|2020-05-25 19:55:00|||||||||309
1590473100000|2020-05-26 06:05:00|53.82|53.69|53.82|53.69|53.82|53.69|53.72|53.59|286
1590473400000|2020-05-26 06:10:00|53.72|53.59|54.02|53.89|54.12|53.89|53.72|53.59|2102
1590473700000|2020-05-26 06:15:00|53.92|53.79|54.02|53.79|54.02|53.89|53.92|53.79|296
1590474000000|2020-05-26 06:20:00|53.92|53.89|54.12|53.99|54.12|53.99|53.92|53.79|526
1590474300000|2020-05-26 06:25:00|54.02|53.89|54.02|53.89|54.02|53.89|53.92|53.79|377
1590474600000|2020-05-26 06:30:00|54.12|53.99|54.12|53.99|54.12|53.99|54.12|53.99|23
1590474900000|2020-05-26 06:35:00|54.02|53.89|54.12|53.99|54.12|53.99|54.02|53.89|126
1590475200000|2020-05-26 06:40:00|54.22|54.09|54.42|54.29|54.42|54.29|54.22|54.09|1767
1590475500000|2020-05-26 06:45:00|54.52|54.39|54.42|54.29|54.72|54.49|54.42|54.29|2561
1590475800000|2020-05-26 06:50:00|54.32|54.19|54.32|54.09|54.32|54.19|54.32|54.09|21
1590476100000|2020-05-26 06:55:00|54.22|54.19|54.22|54.09|54.32|54.19|54.22|54.09|653
1590476400000|2020-05-26 07:00:00|54.32|54.19|54.32|54.19|54.42|54.29|54.12|53.99|2448
1590476700000|2020-05-26 07:05:00|54.22|54.09|54.72|54.59|54.72|54.59|54.22|54.09|5152
1590477000000|2020-05-26 07:10:00|54.62|54.49|54.92|54.79|54.92|54.79|54.52|54.39|2247
1590477300000|2020-05-26 07:15:00|54.82|54.69|55.12|54.99|55.22|54.99|54.82|54.69|8970
1590477600000|2020-05-26 07:20:00|55.22|55.09|55.22|55.09|55.42|55.29|55.12|54.99|7167
1590477900000|2020-05-26 07:25:00|55.32|55.19|54.82|54.69|55.32|55.19|54.82|54.69|7199
1590478200000|2020-05-26 07:30:00|54.92|54.79|54.82|54.69|55.02|54.89|54.82|54.69|5631
1590478500000|2020-05-26 07:35:00|54.92|54.79|55.22|55.09|55.32|55.19|54.82|54.69|5690
1590478800000|2020-05-26 07:40:00|55.12|54.99|54.92|54.79|55.22|55.09|54.92|54.79|7006
1590479100000|2020-05-26 07:45:00|54.82|54.69|54.92|54.79|54.92|54.79|54.72|54.59|13864
1590479400000|2020-05-26 07:50:00|55.02|54.89|54.92|54.79|55.12|54.99|54.82|54.69|7509
1590479700000|2020-05-26 07:55:00|54.82|54.69|54.92|54.79|55.02|54.89|54.82|54.69|1574
1590480000000|2020-05-26 08:00:00|55.02|54.69|55.02|54.79|55.02|54.79|54.82|54.69|1435
1590480300000|2020-05-26 08:05:00|54.92|54.89|55.02|54.89|55.02|54.89|54.92|54.69|1461
1590480600000|2020-05-26 08:10:00|54.92|54.79|55.12|54.99|55.12|54.99|54.92|54.79|4833
1590480900000|2020-05-26 08:15:00|55.22|55.09|55.12|54.99|55.22|55.09|55.12|54.99|2655
1590481200000|2020-05-26 08:20:00|55.22|55.09|55.22|55.09|55.22|55.09|55.12|54.99|1639
1590481500000|2020-05-26 08:25:00|55.12|54.99|54.92|54.79|55.12|54.99|54.92|54.79|1976
1590481800000|2020-05-26 08:30:00|55.02|54.89|54.82|54.69|55.02|54.89|54.82|54.69|1018
1590482100000|2020-05-26 08:35:00|54.92|54.79|54.92|54.79|55.02|54.89|54.82|54.69|274
1590482400000|2020-05-26 08:40:00|55.02|54.89|55.02|54.89|55.02|54.89|54.82|54.69|526
1590482700000|2020-05-26 08:45:00|54.92|54.79|55.02|54.89|55.02|54.89|54.92|54.79|672
1590483000000|2020-05-26 08:50:00|55.12|54.99|55.12|54.99|55.12|54.99|55.02|54.89|4286
1590483300000|2020-05-26 08:55:00||54.89||54.99||54.99||54.89|1489
1590483600000|2020-05-26 09:00:00|||||||||54
1590483900000|2020-05-26 09:05:00|55.22|55.09|55.32|55.19|55.32|55.19|55.22|54.99|6466
1590484200000|2020-05-26 09:10:00|55.22|55.09|55.32|55.19|55.42|55.29|55.22|55.09|797
1590484500000|2020-05-26 09:15:00|55.42|55.29|55.32|55.19|55.42|55.29|55.32|55.19|1231
1590484800000|2020-05-26 09:20:00|55.42|55.29|55.32|55.19|55.42|55.29|55.22|55.09|1641
1590485100000|2020-05-26 09:25:00|55.22|55.09|55.32|55.19|55.32|55.19|55.22|55.09|164
1590485400000|2020-05-26 09:30:00|55.22|55.09|55.22|55.09|55.32|55.19|55.22|55.09|181
1590485700000|2020-05-26 09:35:00|55.32|55.19|55.22|55.09|55.32|55.19|55.12|54.99|1283
1590486000000|2020-05-26 09:40:00|55.12|54.99|55.12|54.99|55.12|54.99|55.12|54.99|2467
1590486300000|2020-05-26 09:45:00|||||||||1
1590486600000|2020-05-26 09:50:00|55.22|55.09|55.22|55.09|55.22|55.09|55.12|54.99|1575
1590486900000|2020-05-26 09:55:00|55.12|54.99|55.22|55.09|55.22|55.09|55.12|54.99|255
1590487200000|2020-05-26 10:00:00|55.12|54.99|55.12|54.99|55.22|55.09|55.12|54.99|159
1590487500000|2020-05-26 10:05:00|55.02|54.89|55.12|54.99|55.12|54.99|55.02|54.89|1870
1590487800000|2020-05-26 10:10:00|55.02|54.89|54.92|54.79|55.12|54.99|54.92|54.79|1733
1590488100000|2020-05-26 10:15:00|55.02|54.89|55.12|54.99|55.12|54.99|54.92|54.79|2276
1590488400000|2020-05-26 10:20:00|55.02|54.89|55.12|54.99|55.22|55.09|55.02|54.89|968
1590488700000|2020-05-26 10:25:00|55.02|54.89|55.12|54.99|55.12|54.99|55.02|54.89|2116
1590489000000|2020-05-26 10:30:00|55.22|55.09|55.12|54.99|55.22|55.09|55.12|54.99|167
1590489300000|2020-05-26 10:35:00|55.02|54.89|55.12|54.99|55.12|54.99|55.02|54.89|376
1590489600000|2020-05-26 10:40:00|55.22|55.09|55.22|55.09|55.22|55.09|55.22|54.99|203
1590489900000|2020-05-26 10:45:00|55.12|54.99|55.22|55.09|55.22|55.09|55.12|54.99|651
1590490200000|2020-05-26 10:50:00|55.12|54.99|55.12|54.99|55.22|55.09|55.02|54.89|561
1590490500000|2020-05-26 10:55:00||54.89||54.99||54.99||54.89|444
1590490800000|2020-05-26 11:00:00|55.02|54.89|54.92|54.79|55.02|54.89|54.82|54.69|7668
1590491100000|2020-05-26 11:05:00|55.02|54.89|55.12|54.99|55.12|54.99|55.02|54.79|316
1590491400000|2020-05-26 11:10:00|55.22|55.09|55.12|54.99|55.22|55.09|55.12|54.99|758
1590491700000|2020-05-26 11:15:00|55.02|54.89|55.22|55.09|55.22|55.09|55.02|54.89|1076
1590492000000|2020-05-26 11:20:00|55.12|54.99|55.12|54.99|55.22|55.09|55.12|54.99|1255
1590492300000|2020-05-26 11:25:00|55.02|54.89|55.12|54.99|55.12|54.99|55.02|54.89|294
1590492600000|2020-05-26 11:30:00|55.02|54.89|55.02|54.89|55.02|54.89|55.02|54.89|120
1590492900000|2020-05-26 11:35:00|55.12|54.99|55.12|54.99|55.12|54.99|55.02|54.89|605
1590493200000|2020-05-26 11:40:00|55.22|55.09|55.22|55.09|55.22|55.09|55.22|54.99|640
1590493500000|2020-05-26 11:45:00|55.12|54.99|55.12|54.99|55.12|54.99|55.12|54.89|667
1590493800000|2020-05-26 11:50:00|55.22|55.09|55.32|55.19|55.32|55.19|55.12|55.09|6583
1590494100000|2020-05-26 11:55:00|||||||||4162
1590494400000|2020-05-26 12:00:00|55.22|55.09|55.32|55.19|55.32|55.19|55.22|55.09|4304
1590494700000|2020-05-26 12:05:00|55.22|55.09|55.32|55.19|55.32|55.19|55.12|54.99|5030
1590495000000|2020-05-26 12:10:00|55.42|55.29|55.42|55.29|55.42|55.29|55.32|55.19|11349
1590495300000|2020-05-26 12:15:00|55.32|55.19|55.42|55.29|55.42|55.29|55.32|55.19|2405
1590495600000|2020-05-26 12:20:00|55.52|55.39|55.52|55.39|55.52|55.39|55.42|55.29|1515
1590495900000|2020-05-26 12:25:00|55.62|55.49|55.72|55.59|55.72|55.59|55.52|55.39|2820
1590496200000|2020-05-26 12:30:00|55.62|55.49|55.82|55.59|55.82|55.69|55.62|55.49|6617
1590496500000|2020-05-26 12:35:00|55.72|55.69|55.82|55.69|55.82|55.69|55.72|55.59|1244
1590496800000|2020-05-26 12:40:00|55.92|55.79|55.92|55.79|55.92|55.79|55.92|55.79|2846
1590497100000|2020-05-26 12:45:00|55.82|55.69|55.82|55.69|55.82|55.69|55.82|55.69|7019
1590497400000|2020-05-26 12:50:00|55.92|55.79|55.82|55.69|55.92|55.79|55.82|55.69|2957
1590497700000|2020-05-26 12:55:00|55.92|55.79|55.92|55.79|55.92|55.79|55.82|55.69|2185
1590498000000|2020-05-26 13:00:00|56.02|55.89|56.02|55.89|56.02|55.89|56.02|55.89|1704
1590498300000|2020-05-26 13:05:00|55.92|55.79|56.02|55.89|56.02|55.89|55.92|55.79|2064
1590498600000|2020-05-26 13:10:00|55.92|55.79|55.82|55.69|56.02|55.89|55.82|55.69|1166
1590498900000|2020-05-26 13:15:00|55.72|55.59|55.82|55.69|55.82|55.69|55.72|55.59|1869
1590499200000|2020-05-26 13:20:00|55.72|55.59|55.72|55.59|55.82|55.69|55.72|55.59|1542
1590499500000|2020-05-26 13:25:00|55.82|55.69|55.82|55.69|55.82|55.69|55.82|55.69|1371
1590499800000|2020-05-26 13:30:00|55.92|55.79|56.02|55.89|56.02|55.89|55.82|55.69|4540
1590500100000|2020-05-26 13:35:00|56.12|55.99|55.92|55.79|56.12|55.99|55.92|55.79|4055
1590500400000|2020-05-26 13:40:00|56.02|55.89|56.12|55.99|56.22|56.09|56.02|55.89|3990
1590500700000|2020-05-26 13:45:00|56.02|55.89|56.02|55.89|56.02|55.89|55.92|55.79|1619
1590501000000|2020-05-26 13:50:00|55.92|55.79|56.02|55.89|56.02|55.89|55.92|55.79|2154
1590501300000|2020-05-26 13:55:00|56.12|55.99|56.02|55.89|56.12|55.99|56.02|55.89|837
1590501600000|2020-05-26 14:00:00|56.12|55.99|56.12|55.99|56.12|55.99|56.02|55.89|14472
1590501900000|2020-05-26 14:05:00|56.22|56.09|55.92|55.79|56.22|56.09|55.92|55.79|4355
1590502200000|2020-05-26 14:10:00|56.02|55.89|56.12|55.99|56.12|55.99|55.92|55.79|4530
1590502500000|2020-05-26 14:15:00|56.02|55.89|56.22|56.09|56.22|56.09|56.02|55.89|1188
1590502800000|2020-05-26 14:20:00|56.32|56.19|56.32|56.19|56.32|56.19|56.22|56.09|4054
1590503100000|2020-05-26 14:25:00|56.22|56.09|56.42|56.29|56.42|56.29|56.22|56.09|4849
1590503400000|2020-05-26 14:30:00|56.32|56.19|56.42|56.29|56.42|56.29|56.32|56.19|2575
1590503700000|2020-05-26 14:35:00|56.32|56.19|56.42|56.29|56.42|56.29|56.22|56.09|11909
1590504000000|2020-05-26 14:40:00|56.32|56.19|56.42|56.29|56.42|56.29|56.32|56.19|12706
1590504300000|2020-05-26 14:45:00|||||||||444
1590504600000|2020-05-26 14:50:00|56.52|56.39|56.62|56.49|56.62|56.49|56.52|56.39|7442
1590504900000|2020-05-26 14:55:00|56.72|56.59|56.72|56.59|56.72|56.59|56.62|56.49|6631
1590505200000|2020-05-26 15:00:00|56.82|56.69|56.72|56.59|56.82|56.69|56.72|56.59|3938
1590505500000|2020-05-26 15:05:00|56.82|56.69|56.82|56.69|56.82|56.69|56.72|56.59|9235
1590505800000|2020-05-26 15:10:00|||||||||3483
1590506100000|2020-05-26 15:15:00|56.92|56.79|56.92|56.79|56.92|56.79|56.82|56.79|11731
1590506400000|2020-05-26 15:20:00|57.02|56.89|57.12|56.99|57.12|56.99|57.02|56.89|12045
1590506700000|2020-05-26 15:25:00|57.02|56.89|57.02|56.89|57.12|56.99|56.82|56.69|13646
1590507000000|2020-05-26 15:30:00|57.12|56.99|56.82|56.69|57.12|56.99|56.82|56.69|16807
1590507300000|2020-05-26 15:35:00|56.72|56.59|56.52|56.39|56.82|56.69|56.42|56.29|22316
1590507600000|2020-05-26 15:40:00|56.62|56.49|56.42|56.29|56.62|56.49|56.32|56.19|14196
1590507900000|2020-05-26 15:45:00|56.52|56.39|56.52|56.39|56.52|56.39|56.52|56.39|684
1590508200000|2020-05-26 15:50:00|56.42|56.29|56.42|56.29|56.42|56.29|56.42|56.29|741
1590508500000|2020-05-26 15:55:00|56.32|56.19|56.42|56.29|56.42|56.29|56.32|56.19|2152
1590508800000|2020-05-26 16:00:00|56.32|56.19|56.32|56.19|56.42|56.29|56.32|56.19|859
1590509100000|2020-05-26 16:05:00|56.42|56.29|56.42|56.19|56.42|56.29|56.32|56.19|21498
1590509400000|2020-05-26 16:10:00|56.32|56.29|56.42|56.29|56.42|56.29|56.32|56.19|10853
1590509700000|2020-05-26 16:15:00|||||||||35
1590510000000|2020-05-26 16:20:00|56.52|56.39|56.42|56.29|56.52|56.39|56.42|56.29|1030
1590510300000|2020-05-26 16:25:00|56.52|56.39|56.52|56.39|56.52|56.39|56.42|56.29|66
1590510600000|2020-05-26 16:30:00|||||||||13
1590510900000|2020-05-26 16:35:00|56.62|56.49|56.62|56.49|56.62|56.49|56.62|56.49|393
1590511200000|2020-05-26 16:40:00|56.72|56.59|56.62|56.49|56.72|56.59|56.62|56.49|674
1590511500000|2020-05-26 16:45:00|56.72|56.59|56.72|56.49|56.72|56.59|56.62|56.49|821
1590511800000|2020-05-26 16:50:00|56.82|56.59|56.82|56.69|56.82|56.69|56.72|56.59|3956
1590512100000|2020-05-26 16:55:00|||||||||704
1590512400000|2020-05-26 17:00:00|56.92||56.82||56.92||56.82||263
1590512700000|2020-05-26 17:05:00|56.92|56.79|56.92|56.79|56.92|56.79|56.82|56.69|455
1590513000000|2020-05-26 17:10:00|||||||||33
1590513600000|2020-05-26 17:20:00|||||||||150
1590513900000|2020-05-26 17:25:00|57.02|56.89|57.02|56.89|57.02|56.89|57.02|56.89|135
1590514200000|2020-05-26 17:30:00|56.92|56.79|56.92|56.79|57.02|56.79|56.92|56.79|51
1590514500000|2020-05-26 17:35:00|57.02||57.02||57.02||56.92||33
1590514800000|2020-05-26 17:40:00|56.92|56.89|57.02|56.89|57.02|56.89|56.92|56.89|319
1590515100000|2020-05-26 17:45:00||56.79||56.89||56.89||56.79|0
1590517200000|2020-05-26 18:20:00|57.12|56.99|57.02|56.89|57.12|56.99|57.02|56.89|202
1590517800000|2020-05-26 18:30:00|||||||||53
1590518400000|2020-05-26 18:40:00|56.92|56.79|57.02|56.89|57.02|56.89|56.92|56.79|146
1590518700000|2020-05-26 18:45:00||56.79||56.79||56.89||56.79|38
1590519000000|2020-05-26 18:50:00||56.89||56.89||56.89||56.79|0
1590519300000|2020-05-26 18:55:00|||||||||3
1590519600000|2020-05-26 19:00:00|||||||||74
1590519900000|2020-05-26 19:05:00|||||||||5
1590520200000|2020-05-26 19:10:00|||||||||12
1590520800000|2020-05-26 19:20:00|57.12|56.99|57.12|56.99|57.12|56.99|57.12|56.99|39
1590521100000|2020-05-26 19:25:00|57.02|56.89|57.12|56.99|57.12|56.99|57.02|56.89|18
1590521400000|2020-05-26 19:30:00|57.02|56.89|57.02|56.89|57.02|56.99|57.02|56.79|516
1590521700000|2020-05-26 19:35:00|56.92|56.79|56.92|56.69|56.92|56.89|56.82|56.69|1284
1590522000000|2020-05-26 19:40:00|56.82|56.79|56.82|56.69|56.92|56.79|56.82|56.69|1390
1590522300000|2020-05-26 19:45:00|56.72|56.59|56.72|56.59|56.82|56.69|56.72|56.49|704
1590522600000|2020-05-26 19:50:00|56.62|56.49|56.52|56.39|56.72|56.59|56.52|56.29|4594
1590522900000|2020-05-26 19:55:00|56.62|56.29|56.62|56.39|56.62|56.39|56.42|56.29|3500
1590559500000|2020-05-27 06:05:00|57.22|57.09|57.32|57.19|57.32|57.19|57.22|57.09|546
1590559800000|2020-05-27 06:10:00|57.42|57.29|57.42|57.29|57.42|57.29|57.32|57.19|94
1590560100000|2020-05-27 06:15:00|57.52|57.39|57.52|57.39|57.52|57.39|57.52|57.29|1303
1590560400000|2020-05-27 06:20:00|||||||||38
1590560700000|2020-05-27 06:25:00|57.42|57.29|57.32|57.19|57.42|57.29|57.32|57.19|142
1590561000000|2020-05-27 06:30:00|57.22|57.09|57.32|57.09|57.32|57.19|57.22|57.09|313
1590561300000|2020-05-27 06:35:00|57.22||57.22||57.32||57.22||52
1590561600000|2020-05-27 06:40:00|57.12|56.99|57.12|56.99|57.12|56.99|57.12|56.99|137
1590561900000|2020-05-27 06:45:00|57.22|57.09|57.12|56.99|57.22|57.09|57.12|56.99|461
1590562200000|2020-05-27 06:50:00|57.22|57.09|57.22|57.09|57.22|57.09|57.12|56.99|286
1590562500000|2020-05-27 06:55:00|57.12|56.99|57.32|57.09|57.32|57.19|57.12|56.99|1463
1590562800000|2020-05-27 07:00:00|57.22|57.19|58.02|57.79|58.02|57.89|57.22|57.09|10445
1590563100000|2020-05-27 07:05:00|58.12|57.99|58.32|58.19|58.42|58.29|57.92|57.79|13371
1590563400000|2020-05-27 07:10:00|58.22|58.09|58.22|58.09|58.42|58.29|58.12|57.99|15108
1590563700000|2020-05-27 07:15:00|58.32|58.19|57.92|57.79|58.42|58.29|57.82|57.59|17457
1590564000000|2020-05-27 07:20:00|58.02|57.89|57.92|57.79|58.12|57.99|57.92|57.79|7637
1590564300000|2020-05-27 07:25:00|57.82|57.69|58.32|58.19|58.32|58.19|57.82|57.69|11429
1590564600000|2020-05-27 07:30:00|58.42|58.29|58.02|57.89|58.42|58.29|57.92|57.79|6053
1590564900000|2020-05-27 07:35:00|58.12|57.99|58.12|57.99|58.32|58.09|58.02|57.89|4407
1590565200000|2020-05-27 07:40:00|58.22|57.89|58.22|58.09|58.32|58.19|58.12|57.89|4374
1590565500000|2020-05-27 07:45:00|58.32|57.99|58.32|58.19|58.52|58.39|58.22|57.99|3936
1590565800000|2020-05-27 07:50:00|58.42|58.09|58.42|58.29|58.52|58.39|58.32|58.09|10193
1590566100000|2020-05-27 07:55:00|58.52|58.39|58.32|58.19|58.52|58.39|58.32|58.19|4850
1590566400000|2020-05-27 08:00:00|58.42|58.29|58.62|58.39|58.62|58.49|58.32|58.19|3834
1590566700000|2020-05-27 08:05:00|58.72|58.49|58.52|58.29|58.72|58.59|58.52|58.29|4472
1590567000000|2020-05-27 08:10:00|58.42|58.39|58.62|58.49|58.72|58.59|58.42|58.29|2122
1590567300000|2020-05-27 08:15:00|58.72|58.59|58.92|58.79|59.02|58.89|58.62|58.49|6028
1590567600000|2020-05-27 08:20:00|59.02|58.89|59.02|58.89|59.12|58.99|58.92|58.79|3699
1590567900000|2020-05-27 08:25:00|58.92|58.79|58.92|58.79|59.02|58.89|58.82|58.69|6051
1590568200000|2020-05-27 08:30:00|59.02|58.89|59.12|58.99|59.12|58.99|59.02|58.89|3890
1590568500000|2020-05-27 08:35:00|59.02|58.89|59.42|59.29|59.52|59.39|59.02|58.89|10514
1590568800000|2020-05-27 08:40:00|59.32|59.19|59.42|59.29|59.62|59.49|59.32|59.19|4522
1590569100000|2020-05-27 08:45:00|59.52|59.19|59.42|59.19|59.52|59.19|59.22|58.99|4668
1590569400000|2020-05-27 08:50:00|59.32|59.09|59.42|59.29|59.42|59.29|59.22|59.09|1973
1590569700000|2020-05-27 08:55:00|59.52|59.19|59.52|59.39|59.52|59.39|59.42|59.19|508
1590570000000|2020-05-27 09:00:00|59.62|59.49|59.62|59.49|59.72|59.59|59.52|59.39|4035
1590570300000|2020-05-27 09:05:00|59.72|59.59|59.92|59.79|59.92|59.79|59.62|59.49|7793
1590570600000|2020-05-27 09:10:00|60.02|59.89|60.22|60.09|60.22|60.09|60.02|59.79|11458
1590570900000|2020-05-27 09:15:00|60.32|60.19|60.22|60.09|60.52|60.29|60.12|59.99|13071
1590571200000|2020-05-27 09:20:00|60.32|60.19|60.32|60.19|60.52|60.39|60.22|60.09|16122
1590571500000|2020-05-27 09:25:00|60.22|60.09|60.12|59.99|60.42|60.29|60.12|59.99|11980
1590571800000|2020-05-27 09:30:00|60.02|59.89|59.72|59.59|60.02|59.99|59.72|59.59|5934
1590572100000|2020-05-27 09:35:00|59.62|59.49|59.82|59.69|59.92|59.79|59.52|59.39|7547
1590572400000|2020-05-27 09:40:00|59.72|59.59|59.62|59.39|59.82|59.69|59.52|59.39|17601
1590572700000|2020-05-27 09:45:00|59.52|59.49|59.52|59.39|59.72|59.59|59.52|59.39|6774
1590573000000|2020-05-27 09:50:00|59.62|59.49|59.82|59.69|59.82|59.69|59.62|59.49|6056
1590573300000|2020-05-27 09:55:00|59.92|59.79|60.02|59.89|60.02|59.89|59.82|59.69|10661
1590573600000|2020-05-27 10:00:00|59.92|59.79|59.82|59.69|60.02|59.89|59.72|59.59|5965
1590573900000|2020-05-27 10:05:00|59.92|59.79|59.82|59.69|60.12|59.99|59.82|59.69|8791
1590574200000|2020-05-27 10:10:00|59.92|59.79|60.12|59.99|60.12|59.99|59.82|59.79|1325
1590574500000|2020-05-27 10:15:00|60.02|59.89|59.92|59.79|60.12|59.99|59.92|59.79|4521
1590574800000|2020-05-27 10:20:00|60.02|59.89|59.72|59.59|60.02|59.89|59.72|59.59|4571
1590575100000|2020-05-27 10:25:00|59.62|59.49|59.52|59.39|59.62|59.59|59.42|59.29|8798
1590575400000|2020-05-27 10:30:00|59.62|59.29|59.62|59.49|59.72|59.59|59.52|59.29|2041
1590575700000|2020-05-27 10:35:00|59.52|59.39|59.62|59.49|59.72|59.59|59.52|59.39|3662
1590576000000|2020-05-27 10:40:00|59.72|59.59|60.12|59.99|60.22|60.09|59.62|59.49|20566
1590576300000|2020-05-27 10:45:00|60.02|59.89|59.92|59.79|60.12|59.99|59.92|59.79|4019
1590576600000|2020-05-27 10:50:00|59.82|59.69|59.82|59.69|59.92|59.79|59.72|59.59|11553
1590576900000|2020-05-27 10:55:00|59.72|59.59|59.72|59.59|59.72|59.59|59.62|59.49|10504
1590577200000|2020-05-27 11:00:00|59.62|59.49|59.92|59.79|59.92|59.79|59.62|59.49|8927
1590577500000|2020-05-27 11:05:00|60.02|59.89|60.02|59.89|60.02|59.89|59.82|59.69|13988
1590577800000|2020-05-27 11:10:00|59.92|59.79|59.82|59.69|59.92|59.79|59.82|59.69|1930
1590578100000|2020-05-27 11:15:00|59.92|59.79|59.92|59.79|60.02|59.89|59.82|59.69|2048
1590578400000|2020-05-27 11:20:00|60.02|59.89|60.02|59.89|60.02|59.89|59.92|59.79|3028
1590578700000|2020-05-27 11:25:00|59.92|59.79|60.02|59.89|60.12|59.99|59.92|59.79|6909
1590579000000|2020-05-27 11:30:00|60.12|59.99|60.22|60.09|60.22|60.09|60.02|59.89|4632
1590579300000|2020-05-27 11:35:00|60.32|60.19|60.32|60.19|60.32|60.19|60.22|60.09|3877
1590579600000|2020-05-27 11:40:00|60.42|60.29|60.32|60.09|60.42|60.29|60.22|60.09|6197
1590579900000|2020-05-27 11:45:00|60.22|60.19|60.22|60.09|60.22|60.19|60.22|60.09|8007
1590580200000|2020-05-27 11:50:00|60.12|59.99|60.32|60.09|60.32|60.19|60.12|59.99|8480
1590580500000|2020-05-27 11:55:00|60.22|60.19|60.22|60.09|60.32|60.19|60.12|59.99|1594
1590580800000|2020-05-27 12:00:00|60.12|59.99|60.12|59.99|60.22|60.09|60.02|59.89|922
1590581100000|2020-05-27 12:05:00|60.02|59.89|60.02|59.89|60.02|59.99|59.92|59.79|11458
1590581400000|2020-05-27 12:10:00|59.92|59.79|60.02|59.89|60.02|59.89|59.92|59.79|4386
1590581700000|2020-05-27 12:15:00|59.92|59.79|60.02|59.89|60.02|59.89|59.92|59.79|1288
1590582000000|2020-05-27 12:20:00|60.12|59.99|60.12|59.99|60.12|59.99|60.02|59.89|8628
1590582300000|2020-05-27 12:25:00|60.22|60.09|60.02|59.89|60.22|60.09|60.02|59.89|5636
1590582600000|2020-05-27 12:30:00|60.12|59.99|60.12|59.99|60.12|59.99|60.02|59.89|2488
1590582900000|2020-05-27 12:35:00|60.22|60.09|60.12|59.99|60.22|60.09|60.12|59.99|1412
1590583200000|2020-05-27 12:40:00|60.22|60.09|60.32|60.09|60.32|60.19|60.22|60.09|2917
1590583500000|2020-05-27 12:45:00|60.22|60.19|60.32|60.19|60.32|60.19|60.22|60.09|889
1590583800000|2020-05-27 12:50:00|60.22|60.09|60.12|59.99|60.32|60.09|60.02|59.89|3261
1590584100000|2020-05-27 12:55:00|60.02|59.89|59.92|59.79|60.12|59.99|59.92|59.79|4315
1590584400000|2020-05-27 13:00:00|59.82|59.69|60.02|59.89|60.12|59.99|59.82|59.69|6701
1590584700000|2020-05-27 13:05:00|60.12|59.99|60.12|59.99|60.12|59.99|60.02|59.89|5548
1590585000000|2020-05-27 13:10:00|60.22|60.09|60.22|60.09|60.22|60.09|60.12|59.99|1948
1590585300000|2020-05-27 13:15:00|||||||||347
1590585600000|2020-05-27 13:20:00|60.12|59.99|60.02|59.89|60.22|60.09|60.02|59.89|3403
1590585900000|2020-05-27 13:25:00|59.92|59.79|59.92|59.79|60.02|59.89|59.92|59.79|2888
1590586200000|2020-05-27 13:30:00|60.02|59.89|59.92|59.79|60.02|59.89|59.82|59.69|10496
1590586500000|2020-05-27 13:35:00|59.82|59.69|59.72|59.59|60.02|59.89|59.72|59.59|8794
1590586800000|2020-05-27 13:40:00|59.62|59.49|59.62|59.49|59.72|59.59|59.52|59.39|7536
1590587100000|2020-05-27 13:45:00|59.72|59.39|59.22|59.09|59.72|59.39|59.22|59.09|17850
1590587400000|2020-05-27 13:50:00|59.32|59.19|58.92|58.79|59.32|59.19|58.92|58.79|10740
1590587700000|2020-05-27 13:55:00|58.82|58.69|58.92|58.79|59.02|58.79|58.72|58.59|10878
1590588000000|2020-05-27 14:00:00|59.02|58.89|58.92|58.79|59.02|58.89|58.82|58.69|9536
1590588300000|2020-05-27 14:05:00|59.02|58.89|59.12|58.99|59.12|58.99|58.92|58.69|10868
1590588600000|2020-05-27 14:10:00|59.22|59.09|59.52|59.39|59.52|59.39|59.22|59.09|13182
1590588900000|2020-05-27 14:15:00|59.62|59.49|59.82|59.69|59.82|59.69|59.52|59.39|6998
1590589200000|2020-05-27 14:20:00|59.72|59.59|59.62|59.49|59.72|59.59|59.52|59.39|6713
1590589500000|2020-05-27 14:25:00|59.52|59.39|59.62|59.49|59.72|59.59|59.52|59.39|10842
1590589800000|2020-05-27 14:30:00|59.52|59.39|59.32|59.19|59.62|59.49|59.32|59.19|7446
1590590100000|2020-05-27 14:35:00|59.22|59.09|59.32|59.19|59.32|59.19|59.22|59.09|8222
1590590400000|2020-05-27 14:40:00|59.22|59.09|59.32|59.19|59.32|59.19|59.02|58.89|10785
1590590700000|2020-05-27 14:45:00|59.22|59.09|59.02|58.89|59.32|59.19|59.02|58.89|9379
1590591000000|2020-05-27 14:50:00|58.92|58.79|59.02|58.89|59.12|58.99|58.82|58.69|16435
1590591300000|2020-05-27 14:55:00|59.12|58.79|59.42|59.29|59.42|59.29|58.92|58.79|13382
1590591600000|2020-05-27 15:00:00|59.32|59.19|59.52|59.39|59.62|59.49|59.32|59.19|7608
1590591900000|2020-05-27 15:05:00|59.42|59.29|59.62|59.49|59.72|59.59|59.42|59.29|9339
1590592200000|2020-05-27 15:10:00|59.52|59.39|59.52|59.39|59.62|59.49|59.42|59.29|7844
1590592500000|2020-05-27 15:15:00|59.42|59.29|59.72|59.59|59.72|59.59|59.32|59.19|6412
1590592800000|2020-05-27 15:20:00|59.62|59.49|59.62|59.49|59.72|59.59|59.62|59.49|14255
1590593100000|2020-05-27 15:25:00|59.52|59.39|59.62|59.49|59.72|59.59|59.52|59.39|14364
1590593400000|2020-05-27 15:30:00|59.72|59.59|59.52|59.39|59.72|59.59|59.52|59.39|16384
1590593700000|2020-05-27 15:35:00|59.62|59.49|59.22|59.09|59.62|59.49|59.12|58.99|18839
1590594000000|2020-05-27 15:40:00|59.32|59.19|59.22|59.09|59.32|59.19|59.22|59.09|1767
1590594300000|2020-05-27 15:45:00|59.32|59.19|59.62|59.49|59.62|59.49|59.32|59.19|13115
1590594600000|2020-05-27 15:50:00|||||||||732
1590594900000|2020-05-27 15:55:00|59.52|59.39|59.72|59.59|59.72|59.59|59.52|59.39|1803
1590595200000|2020-05-27 16:00:00|59.62|59.49|59.72|59.59|59.72|59.59|59.62|59.49|5260
1590595500000|2020-05-27 16:05:00|59.62|59.49|59.72|59.59|59.72|59.59|59.62|59.49|82
1590595800000|2020-05-27 16:10:00|59.62|59.49|59.72|59.59|59.72|59.59|59.62|59.49|119
1590596100000|2020-05-27 16:15:00||59.49||59.59||59.59||59.49|2466
1590596400000|2020-05-27 16:20:00|59.82|59.69|59.72|59.59|59.82|59.69|59.72|59.59|1870
1590596700000|2020-05-27 16:25:00|59.82|59.69|59.72|59.59|59.82|59.69|59.72|59.59|1106
1590597000000|2020-05-27 16:30:00|59.62|59.49|59.62|59.49|59.72|59.59|59.62|59.49|1070
1590597300000|2020-05-27 16:35:00|||||||||930
1590597900000|2020-05-27 16:45:00|59.72|59.59|59.62|59.49|59.72|59.59|59.62|59.49|344
1590598200000|2020-05-27 16:50:00|||||||||100
1590598500000|2020-05-27 16:55:00|59.72|59.59|59.72|59.59|59.72|59.59|59.72|59.59|664
1590598800000|2020-05-27 17:00:00|59.62|59.49|59.72|59.59|59.72|59.59|59.52|59.39|1388
1590599100000|2020-05-27 17:05:00|59.62|59.49|59.52|59.39|59.62|59.49|59.52|59.39|2364
1590599400000|2020-05-27 17:10:00|||||||||770
1590599700000|2020-05-27 17:15:00|59.62|59.49|59.52|59.39|59.62|59.49|59.52|59.39|569
1590600000000|2020-05-27 17:20:00|||||||||1
1590600300000|2020-05-27 17:25:00|||||||||654
1590600600000|2020-05-27 17:30:00|||||||||1562
1590600900000|2020-05-27 17:35:00|59.62|59.49|59.62|59.49|59.62|59.49|59.62|59.49|530
1590601200000|2020-05-27 17:40:00|||||||||43
1590601500000|2020-05-27 17:45:00|||||||||36
1590601800000|2020-05-27 17:50:00|59.52|59.39|59.62|59.39|59.62|59.49|59.52|59.39|532
1590602100000|2020-05-27 17:55:00|59.52|59.49|59.62|59.39|59.62|59.49|59.52|59.39|304
1590602400000|2020-05-27 18:00:00|59.72|59.49|59.72|59.59|59.72|59.59|59.72|59.39|1018
1590602700000|2020-05-27 18:05:00|||||||||73
1590603000000|2020-05-27 18:10:00|||||||||116
1590603300000|2020-05-27 18:15:00|59.82|59.69|59.82|59.69|59.82|59.69|59.82|59.69|629
1590603600000|2020-05-27 18:20:00|59.72|59.59|59.72|59.59|59.72|59.59|59.72|59.59|232
1590603900000|2020-05-27 18:25:00|||||||||28
1590604200000|2020-05-27 18:30:00|59.82|59.69|59.82|59.69|59.82|59.69|59.72|59.69|38
1590604500000|2020-05-27 18:35:00|59.72|59.59|59.82|59.59|59.82|59.59|59.72|59.59|15
1590604800000|2020-05-27 18:40:00|59.72||59.82||59.82||59.72||17
1590605100000|2020-05-27 18:45:00|59.72||59.72||59.82||59.72||25
1590605400000|2020-05-27 18:50:00|59.82||59.72||59.82||59.72||18
1590605700000|2020-05-27 18:55:00|59.82|59.79|59.82|59.69|59.92|59.79|59.72|59.69|2229
1590606000000|2020-05-27 19:00:00|||||||||4
1590606300000|2020-05-27 19:05:00|59.72|59.59|59.82|59.69|59.82|59.69|59.72|59.59|116
1590606600000|2020-05-27 19:10:00||59.59||59.59||59.69||59.59|200
1590606900000|2020-05-27 19:15:00||59.69||59.69||59.69||59.59|255
1590607200000|2020-05-27 19:20:00|59.92|59.79|59.82|59.69|59.92|59.79|59.82|59.69|262
1590607500000|2020-05-27 19:25:00|59.92|59.79|59.92|59.79|59.92|59.79|59.82|59.79|0
1590607800000|2020-05-27 19:30:00|59.82|59.69|59.92|59.69|59.92|59.79|59.82|59.69|97
1590608100000|2020-05-27 19:35:00|59.82|59.79|59.92|59.79|59.92|59.79|59.82|59.69|2
1590608400000|2020-05-27 19:40:00|60.02|59.69|60.02|59.89|60.02|59.89|60.02|59.69|72
1590608700000|2020-05-27 19:45:00|60.12|59.99|60.02|59.89|60.12|59.99|60.02|59.89|2024
1590609000000|2020-05-27 19:50:00|60.12|59.99|60.12|59.99|60.12|59.99|60.12|59.99|684
1590609300000|2020-05-27 19:55:00|60.02|59.89|60.02|59.89|60.12|59.99|59.92|59.79|1723
1590645900000|2020-05-28 06:05:00|60.42|60.29|60.72|60.49|60.72|60.59|60.42|60.29|268
1590646200000|2020-05-28 06:10:00|60.82|60.59|60.72|60.59|60.82|60.69|60.72|60.49|194
1590646500000|2020-05-28 06:15:00|60.62|60.49|60.62|60.49|60.62|60.59|60.62|60.49|27
1590646800000|2020-05-28 06:20:00|60.72|60.59|60.62|60.49|60.72|60.59|60.62|60.49|132
1590647100000|2020-05-28 06:25:00|60.72|60.39|60.72|60.49|60.72|60.49|60.72|60.39|250
1590647400000|2020-05-28 06:30:00|60.62|60.39|60.52|60.29|60.62|60.39|60.42|60.29|311
1590647700000|2020-05-28 06:35:00|60.42|60.39|60.62|60.39|60.72|60.59|60.42|60.39|897
1590648000000|2020-05-28 06:40:00|60.52|60.49|60.62|60.49|60.62|60.49|60.52|60.49|2
1590648300000|2020-05-28 06:45:00|60.72|60.59|60.42|60.29|60.72|60.59|60.42|60.19|575
1590648600000|2020-05-28 06:50:00|60.32|60.19|60.42|60.29|60.42|60.29|60.32|60.19|1420
1590648900000|2020-05-28 06:55:00|60.52|60.39|60.52|60.29|60.52|60.39|60.42|60.29|306
1590649200000|2020-05-28 07:00:00|60.42|60.39|60.62|60.49|60.72|60.59|60.32|60.09|4710
1590649500000|2020-05-28 07:05:00|60.52|60.39|60.52|60.39|60.82|60.69|60.32|60.19|8889
1590649800000|2020-05-28 07:10:00|60.42|60.29|60.12|59.99|60.42|60.29|59.92|59.79|2942
1590650100000|2020-05-28 07:15:00|60.02|59.89|60.12|59.99|60.22|60.09|59.82|59.69|3850
1590650400000|2020-05-28 07:20:00|60.02|59.89|60.42|60.29|60.42|60.29|59.92|59.79|2532
1590650700000|2020-05-28 07:25:00|60.32|60.19|60.32|60.19|60.32|60.19|60.12|59.99|3741
1590651000000|2020-05-28 07:30:00|60.42|60.29|60.12|59.99|60.42|60.29|60.02|59.89|2041
1590651300000|2020-05-28 07:35:00|60.22|60.09|60.42|60.29|60.42|60.29|60.12|59.99|2336
1590651600000|2020-05-28 07:40:00|60.52|60.39|60.62|60.39|60.62|60.49|60.42|60.29|7344
1590651900000|2020-05-28 07:45:00|60.52|60.49|60.52|60.39|60.62|60.49|60.32|60.19|4223
1590652200000|2020-05-28 07:50:00|60.42|60.29|60.42|60.29|60.42|60.39|60.32|60.09|3570
1590652500000|2020-05-28 07:55:00|60.32|60.19|60.22|60.09|60.42|60.29|60.22|60.09|14397
1590652800000|2020-05-28 08:00:00|60.32|60.19|60.32|60.19|60.52|60.39|60.22|60.09|6954
1590653100000|2020-05-28 08:05:00|60.22|60.09|60.32|60.19|60.42|60.29|60.22|60.09|1845
1590653400000|2020-05-28 08:10:00|60.22|60.09|60.42|60.19|60.42|60.29|60.22|60.09|3792
1590653700000|2020-05-28 08:15:00|60.32|60.29|60.22|60.09|60.42|60.29|60.22|59.99|3227
1590654000000|2020-05-28 08:20:00|60.12|59.99|59.82|59.69|60.12|59.99|59.72|59.59|12080
1590654300000|2020-05-28 08:25:00|59.72|59.59|59.62|59.49|59.82|59.69|59.62|59.49|8587
1590654600000|2020-05-28 08:30:00|59.52|59.39|59.22|59.09|59.62|59.49|59.02|58.89|6708
1590654900000|2020-05-28 08:35:00|59.12|58.99|59.32|59.19|59.32|59.19|59.12|58.99|5607
1590655200000|2020-05-28 08:40:00|59.22|59.09|59.22|59.09|59.32|59.19|59.12|58.99|8064
1590655500000|2020-05-28 08:45:00|59.12|58.99|58.92|58.79|59.32|59.19|58.92|58.79|7591
1590655800000|2020-05-28 08:50:00|58.82|58.69|58.82|58.69|58.92|58.79|58.62|58.49|7508
1590656100000|2020-05-28 08:55:00|58.92|58.79|59.02|58.89|59.02|58.89|58.82|58.69|3032
1590656400000|2020-05-28 09:00:00|59.12|58.99|59.02|58.89|59.12|58.99|58.92|58.79|2128
1590656700000|2020-05-28 09:05:00|59.12|58.99|58.82|58.69|59.12|58.99|58.72|58.59|10704
1590657000000|2020-05-28 09:10:00|58.92|58.79|59.12|58.99|59.12|58.99|58.82|58.69|5905
1590657300000|2020-05-28 09:15:00|59.22|59.09|59.52|59.39|59.52|59.39|59.22|59.09|6215
1590657600000|2020-05-28 09:20:00|59.62|59.29|59.22|59.09|59.62|59.39|59.22|59.09|6473
1590657900000|2020-05-28 09:25:00|59.12|58.99|59.12|58.89|59.22|59.09|59.02|58.89|2799
1590658200000|2020-05-28 09:30:00|59.22|58.99|59.22|59.09|59.42|59.29|59.22|58.89|600
1590658500000|2020-05-28 09:35:00|59.12|58.99|58.92|58.79|59.12|59.09|58.82|58.69|3494
1590658800000|2020-05-28 09:40:00|58.82|58.69|59.02|58.79|59.02|58.89|58.82|58.69|2470
1590659100000|2020-05-28 09:45:00|58.92|58.89|58.82|58.69|58.92|58.89|58.82|58.69|3967
1590659400000|2020-05-28 09:50:00|58.92|58.79|58.82|58.69|58.92|58.79|58.62|58.49|3595
1590659700000|2020-05-28 09:55:00|58.72|58.59|58.72|58.59|58.92|58.79|58.72|58.59|726
1590660000000|2020-05-28 10:00:00|58.82|58.69|58.62|58.49|58.82|58.69|58.62|58.49|629
1590660300000|2020-05-28 10:05:00|58.52|58.39|58.52|58.39|58.62|58.49|58.52|58.39|1560
1590660600000|2020-05-28 10:10:00|58.62|58.29|58.62|58.49|58.62|58.49|58.42|58.29|4944
1590660900000|2020-05-28 10:15:00|58.72|58.59|58.52|58.39|58.72|58.59|58.52|58.39|3784
1590661200000|2020-05-28 10:20:00|58.62|58.49|58.72|58.59|58.72|58.59|58.62|58.49|806
1590661500000|2020-05-28 10:25:00|58.62|58.49|58.72|58.59|58.82|58.69|58.62|58.49|991
1590661800000|2020-05-28 10:30:00|58.82|58.69|59.02|58.89|59.02|58.89|58.72|58.59|490
1590662100000|2020-05-28 10:35:00|58.92|58.79|59.02|58.89|59.02|58.89|58.92|58.79|610
1590662400000|2020-05-28 10:40:00|59.12|58.99|59.12|58.99|59.12|58.99|59.02|58.89|2031
1590662700000|2020-05-28 10:45:00|59.22|59.09|59.42|59.29|59.52|59.39|59.22|58.99|3967
1590663000000|2020-05-28 10:50:00|59.52|59.39|59.62|59.49|59.62|59.49|59.42|59.29|5271
1590663300000|2020-05-28 10:55:00|59.72|59.59|59.72|59.59|59.72|59.59|59.62|59.49|5729
1590663600000|2020-05-28 11:00:00|59.62|59.49|59.62|59.49|59.72|59.59|59.62|59.49|5239
1590663900000|2020-05-28 11:05:00|59.72|59.59|59.52|59.39|59.82|59.69|59.52|59.39|2838
1590664200000|2020-05-28 11:10:00|59.42|59.29|59.32|59.19|59.52|59.39|59.32|59.19|3382
1590664500000|2020-05-28 11:15:00|59.42|59.29|59.32|59.19|59.42|59.29|59.22|59.09|1459
1590664800000|2020-05-28 11:20:00|59.22|59.09|59.32|59.19|59.32|59.19|59.22|59.09|202
1590665100000|2020-05-28 11:25:00|59.42|59.29|59.52|59.39|59.52|59.39|59.32|59.19|753
1590665400000|2020-05-28 11:30:00|59.62|59.49|59.72|59.49|59.72|59.59|59.52|59.39|3186
1590665700000|2020-05-28 11:35:00|59.62|59.59|59.62|59.49|59.72|59.59|59.62|59.49|1075
1590666000000|2020-05-28 11:40:00|59.72|59.59|59.62|59.49|59.72|59.59|59.62|59.49|648
1590666300000|2020-05-28 11:45:00|59.72|59.59|59.72|59.59|59.72|59.59|59.62|59.49|601
1590666600000|2020-05-28 11:50:00|59.82|59.69|59.82|59.69|59.82|59.69|59.72|59.59|2008
1590666900000|2020-05-28 11:55:00|59.72|59.59|59.72|59.59|59.82|59.69|59.72|59.59|1490
1590667200000|2020-05-28 12:00:00|59.62|59.49|59.72|59.59|59.72|59.59|59.62|59.49|1179
1590667500000|2020-05-28 12:05:00|59.62|59.49|59.62|59.49|59.72|59.59|59.62|59.49|787
1590667800000|2020-05-28 12:10:00|59.52|59.39|59.72|59.59|59.72|59.59|59.52|59.39|1964
1590668100000|2020-05-28 12:15:00|59.62|59.49|59.72|59.59|59.72|59.59|59.62|59.49|368
1590668400000|2020-05-28 12:20:00|59.62|59.49|59.62|59.49|59.72|59.59|59.62|59.49|325
1590668700000|2020-05-28 12:25:00|59.72|59.59|59.72|59.59|59.72|59.59|59.62|59.49|1592
1590669000000|2020-05-28 12:30:00|59.82|59.69|59.92|59.79|59.92|59.79|59.72|59.59|4492
1590669300000|2020-05-28 12:35:00|60.02|59.89|60.02|59.89|60.02|59.89|59.92|59.79|3454
1590669600000|2020-05-28 12:40:00|59.92|59.79|59.92|59.79|59.92|59.79|59.92|59.79|3111
1590669900000|2020-05-28 12:45:00|60.02|59.89|60.02|59.89|60.02|59.89|59.92|59.79|2864
1590670200000|2020-05-28 12:50:00|60.12|59.99|60.02|59.89|60.12|59.99|60.02|59.89|1315
1590670500000|2020-05-28 12:55:00|||||||||2
1590670800000|2020-05-28 13:00:00|60.12|59.99|60.22|60.09|60.32|60.19|60.02|59.99|3070
1590671100000|2020-05-28 13:05:00|60.32|60.19|60.42|60.29|60.42|60.29|60.32|60.19|8039
1590671400000|2020-05-28 13:10:00|60.32|60.19|60.32|60.19|60.42|60.29|60.32|60.19|2427
1590671700000|2020-05-28 13:15:00|60.22|60.09|60.12|59.99|60.22|60.09|60.12|59.99|5152
1590672000000|2020-05-28 13:20:00|60.02|59.89|59.92|59.79|60.02|59.89|59.82|59.69|4258
1590672300000|2020-05-28 13:25:00|59.82|59.69|60.02|59.89|60.12|59.99|59.82|59.69|3854
1590672600000|2020-05-28 13:30:00|60.12|59.99|60.12|59.99|60.12|59.99|59.92|59.79|6448
1590672900000|2020-05-28 13:35:00|60.02|59.89|59.82|59.69|60.12|59.99|59.72|59.59|8410
1590673200000|2020-05-28 13:40:00|59.72|59.59|60.32|60.19|60.32|60.19|59.72|59.59|9030
1590673500000|2020-05-28 13:45:00|60.22|60.09|60.02|59.89|60.22|60.09|59.92|59.79|7387
1590673800000|2020-05-28 13:50:00|59.92|59.79|59.92|59.79|60.02|59.89|59.82|59.69|4615
1590674100000|2020-05-28 13:55:00|59.82|59.69|60.02|59.89|60.02|59.89|59.82|59.69|2106
1590674400000|2020-05-28 14:00:00|59.92|59.79|59.92|59.79|60.12|59.99|59.82|59.69|1565
1590674700000|2020-05-28 14:05:00|59.82|59.69|59.82|59.69|60.02|59.89|59.82|59.69|1137
1590675000000|2020-05-28 14:10:00|59.92|59.79|59.82|59.69|59.92|59.79|59.82|59.69|2247
1590675300000|2020-05-28 14:15:00|59.72|59.59|59.62|59.49|59.82|59.69|59.52|59.39|6606
1590675600000|2020-05-28 14:20:00|59.52|59.39|59.72|59.59|59.82|59.69|59.42|59.29|4086
1590675900000|2020-05-28 14:25:00|59.82|59.69|60.02|59.89|60.02|59.89|59.72|59.59|6851
1590676200000|2020-05-28 14:30:00|59.92|59.79|59.72|59.59|60.02|59.89|59.62|59.49|2298
1590676500000|2020-05-28 14:35:00|59.82|59.69|59.92|59.79|59.92|59.79|59.72|59.59|3174
1590676800000|2020-05-28 14:40:00|59.82|59.69|60.02|59.89|60.02|59.89|59.82|59.69|656
1590677100000|2020-05-28 14:45:00|60.12|59.99|59.92|59.79|60.12|59.99|59.92|59.79|8527
1590677400000|2020-05-28 14:50:00|59.82|59.69|59.82|59.69|59.82|59.69|59.72|59.59|31559
1590677700000|2020-05-28 14:55:00|59.72|59.59|59.72|59.59|59.82|59.69|59.72|59.59|1486
1590678000000|2020-05-28 15:00:00|59.82|59.69|59.62|59.49|59.82|59.69|59.52|59.39|5971
1590678300000|2020-05-28 15:05:00|59.52|59.39|59.52|59.39|59.82|59.69|59.52|59.39|4888
1590678600000|2020-05-28 15:10:00|59.62|59.49|59.72|59.59|59.72|59.59|59.52|59.39|5645
1590678900000|2020-05-28 15:15:00|59.62|59.49|59.82|59.69|59.82|59.69|59.62|59.49|3089
1590679200000|2020-05-28 15:20:00|59.72|59.59|59.72|59.59|59.82|59.69|59.72|59.49|5980
1590679500000|2020-05-28 15:25:00|59.62|59.49|59.82|59.69|59.82|59.69|59.62|59.49|7222
1590679800000|2020-05-28 15:30:00|59.72|59.59|59.72|59.59|59.92|59.79|59.72|59.59|4886
1590680100000|2020-05-28 15:35:00|59.62|59.49|59.52|59.39|59.72|59.49|59.42|59.29|6938
1590680400000|2020-05-28 15:40:00|59.42|59.29|59.72|59.49|59.72|59.59|59.42|59.29|3281
1590680700000|2020-05-28 15:45:00||59.59||59.59||59.59||59.49|9761
1590681000000|2020-05-28 15:50:00|59.62|59.49|59.62|59.49|59.72|59.59|59.62|59.49|948
1590681300000|2020-05-28 15:55:00|59.72|59.59|59.72|59.59|59.82|59.69|59.62|59.49|5741
1590681600000|2020-05-28 16:00:00|59.62|59.49|59.62|59.49|59.72|59.59|59.52|59.39|330
1590681900000|2020-05-28 16:05:00|||||||||1110
1590682200000|2020-05-28 16:10:00|59.72|59.59|59.62|59.49|59.72|59.59|59.62|59.49|637
1590682500000|2020-05-28 16:15:00|59.72||59.62||59.72||59.62||3212
1590682800000|2020-05-28 16:20:00|59.72|59.59|59.72|59.59|59.72|59.59|59.62|59.59|186
1590683100000|2020-05-28 16:25:00|59.62|59.49|59.62|59.49|59.62|59.59|59.62|59.49|184
1590683400000|2020-05-28 16:30:00|||||||||227
1590683700000|2020-05-28 16:35:00|59.72|59.59|59.82|59.59|59.82|59.59|59.72|59.59|321
1590684000000|2020-05-28 16:40:00|59.72|59.69|59.82|59.69|59.82|59.69|59.72|59.59|186
1590684300000|2020-05-28 16:45:00|59.72|59.59|59.82|59.69|59.82|59.69|59.72|59.59|128
1590684600000|2020-05-28 16:50:00|59.92|59.79|59.92|59.79|59.92|59.79|59.82|59.79|235
1590684900000|2020-05-28 16:55:00|59.82|59.69|59.82|59.69|59.92|59.79|59.82|59.69|214
1590685200000|2020-05-28 17:00:00|59.92||59.82||59.92||59.82||0
1590685500000|2020-05-28 17:05:00|||||||||2
1590685800000|2020-05-28 17:10:00|||||||||45
1590686100000|2020-05-28 17:15:00|||||||||25
1590686400000|2020-05-28 17:20:00|||||||||20
1590686700000|2020-05-28 17:25:00|59.92||59.92||59.92||59.92||26
1590687000000|2020-05-28 17:30:00|59.82||59.92||59.92||59.82||23
1590687300000|2020-05-28 17:35:00|59.82|59.79|59.82|59.69|59.82|59.79|59.82|59.69|38
1590687600000|2020-05-28 17:40:00|59.92||59.82||59.92||59.82||28
1590687900000|2020-05-28 17:45:00||59.59||59.59||59.59||59.59|350
1590688200000|2020-05-28 17:50:00|59.72|59.49|59.62|59.49|59.82|59.59|59.62|59.49|479
1590688500000|2020-05-28 17:55:00|59.72|59.59|59.72|59.59|59.82|59.69|59.72|59.59|211
1590688800000|2020-05-28 18:00:00|59.82||59.72||59.82||59.72||16
1590689100000|2020-05-28 18:05:00|||||||||32
1590689400000|2020-05-28 18:10:00|||||||||14
1590689700000|2020-05-28 18:15:00|59.82|59.69|59.72|59.59|59.82|59.69|59.72|59.59|64
1590690000000|2020-05-28 18:20:00|||||||||12
1590690300000|2020-05-28 18:25:00|59.62|59.49|59.72|59.49|59.72|59.59|59.62|59.49|166
1590690600000|2020-05-28 18:30:00|59.82|59.59|59.72|59.59|59.82|59.59|59.72|59.49|20
1590690900000|2020-05-28 18:35:00|59.82|59.69|59.72|59.59|59.82|59.69|59.72|59.59|286
1590691200000|2020-05-28 18:40:00|59.62|59.49|59.62|59.49|59.62|59.49|59.62|59.49|69
1590691500000|2020-05-28 18:45:00|59.72|59.59|59.72|59.59|59.72|59.59|59.62|59.49|25
1590691800000|2020-05-28 18:50:00|59.62|59.49|59.62|59.49|59.72|59.49|59.62|59.49|28
1590692100000|2020-05-28 18:55:00|59.72|59.59|59.72|59.59|59.72|59.59|59.62|59.59|25
1590692400000|2020-05-28 19:00:00|59.82|59.69|59.72|59.59|59.82|59.69|59.72|59.59|15
1590692700000|2020-05-28 19:05:00|59.82||59.72||59.82||59.72||0
1590693000000|2020-05-28 19:10:00|59.82|59.69|59.82|59.69|59.82|59.69|59.72|59.69|3
1590693300000|2020-05-28 19:15:00|59.72|59.59|59.62|59.39|59.82|59.69|59.62|59.39|55
1590693600000|2020-05-28 19:20:00|59.52|59.49|59.62|59.49|59.62|59.49|59.52|59.39|18
1590693900000|2020-05-28 19:25:00|59.52|59.39|59.52|59.39|59.62|59.49|59.52|59.39|0
1590694200000|2020-05-28 19:30:00|59.62|59.29|59.42|59.29|59.62|59.29|59.42|59.29|91
1590694500000|2020-05-28 19:35:00||59.19||59.19||59.29||59.19|27
1590694800000|2020-05-28 19:40:00|59.32|59.29|59.32|59.09|59.42|59.29|59.22|59.09|854
1590695100000|2020-05-28 19:45:00|59.22|59.19|59.12|58.99|59.22|59.19|59.02|58.89|1062
1590695400000|2020-05-28 19:50:00|59.02|58.89|59.12|58.89|59.12|58.99|59.02|58.89|274
1590695700000|2020-05-28 19:55:00|59.22|58.99|59.12|58.89|59.22|59.09|59.02|58.89|739
1590732300000|2020-05-29 06:05:00|58.92|58.79|58.72|58.59|59.02|58.89|58.72|58.49|262
1590732600000|2020-05-29 06:10:00|58.82|58.69|58.62|58.49|58.82|58.69|58.62|58.49|166
1590732900000|2020-05-29 06:15:00|58.52|58.39|58.62|58.49|58.72|58.49|58.52|58.39|505
1590733200000|2020-05-29 06:20:00|58.72|58.59|58.72|58.59|58.82|58.69|58.72|58.59|190
1590733500000|2020-05-29 06:25:00|58.82|58.69|58.82|58.69|58.82|58.69|58.82|58.69|67
1590733800000|2020-05-29 06:30:00|58.72|58.59|58.82|58.59|58.82|58.69|58.72|58.59|617
1590734100000|2020-05-29 06:35:00|58.72|58.69|58.82|58.69|58.82|58.69|58.72|58.59|535
1590734400000|2020-05-29 06:40:00|||||||||305
1590734700000|2020-05-29 06:45:00|58.72|58.59|58.62|58.49|58.72|58.59|58.62|58.49|1328
1590735000000|2020-05-29 06:50:00|58.72|58.59|58.72|58.49|58.72|58.59|58.62|58.49|838
1590735300000|2020-05-29 06:55:00|58.62|58.59|58.72|58.49|58.72|58.59|58.62|58.49|717
1590735600000|2020-05-29 07:00:00|58.62|58.59|58.32|58.19|58.62|58.59|58.12|57.99|12819
1590735900000|2020-05-29 07:05:00|58.22|58.09|58.32|58.19|58.32|58.19|57.92|57.79|7194
1590736200000|2020-05-29 07:10:00|58.22|58.09|58.22|58.09|58.32|58.19|58.02|57.89|12922
1590736500000|2020-05-29 07:15:00|58.12|57.99|58.62|58.49|58.72|58.59|58.12|57.99|3979
1590736800000|2020-05-29 07:20:00|58.52|58.39|58.82|58.69|58.92|58.79|58.52|58.39|4650
1590737100000|2020-05-29 07:25:00|58.72|58.59|59.22|59.09|59.22|59.09|58.72|58.59|2711
1590737400000|2020-05-29 07:30:00|59.32|58.99|59.22|58.99|59.42|59.19|59.02|58.89|1168
1590737700000|2020-05-29 07:35:00|59.12|59.09|59.12|58.99|59.42|59.29|59.02|58.89|2272
1590738000000|2020-05-29 07:40:00|59.02|58.89|59.02|58.89|59.12|58.99|58.72|58.59|5847
1590738300000|2020-05-29 07:45:00|59.12|58.79|58.92|58.79|59.32|59.19|58.92|58.79|1407
1590738600000|2020-05-29 07:50:00|59.02|58.89|58.92|58.79|59.12|58.99|58.92|58.69|4023
1590738900000|2020-05-29 07:55:00|58.82|58.69|58.82|58.69|58.82|58.79|58.62|58.49|833
1590739200000|2020-05-29 08:00:00|58.72|58.59|58.52|58.39|58.82|58.69|58.52|58.39|1150
1590739500000|2020-05-29 08:05:00|58.62|58.29|58.62|58.49|58.62|58.49|58.52|58.29|1158
1590739800000|2020-05-29 08:10:00|58.52|58.39|58.62|58.49|58.72|58.59|58.52|58.39|678
1590740100000|2020-05-29 08:15:00|58.52|58.39|58.62|58.49|58.72|58.59|58.52|58.39|517
1590740400000|2020-05-29 08:20:00|58.72|58.59|58.52|58.39|58.72|58.59|58.42|58.29|2312
1590740700000|2020-05-29 08:25:00|58.62|58.29|58.52|58.39|58.62|58.49|58.52|58.29|207
1590741000000|2020-05-29 08:30:00|58.62|58.49|58.72|58.59|58.72|58.59|58.52|58.39|2162
1590741300000|2020-05-29 08:35:00|58.62|58.49|58.82|58.69|58.92|58.79|58.62|58.49|3273
1590741600000|2020-05-29 08:40:00|58.72|58.59|58.82|58.69|58.82|58.69|58.62|58.49|2574
1590741900000|2020-05-29 08:45:00|58.72|58.59|58.62|58.39|58.82|58.59|58.52|58.39|1308
1590742200000|2020-05-29 08:50:00|58.52|58.49|58.42|58.29|58.62|58.49|58.42|58.29|2201
1590742500000|2020-05-29 08:55:00|58.52|58.39|58.62|58.39|58.62|58.49|58.42|58.29|2088
1590742800000|2020-05-29 09:00:00|58.52|58.49|58.42|58.29|58.62|58.49|58.42|58.29|588
1590743100000|2020-05-29 09:05:00|58.32|58.19|58.62|58.49|58.62|58.49|58.32|58.19|1766
1590743400000|2020-05-29 09:10:00|58.52|58.39|58.62|58.39|58.62|58.49|58.52|58.39|313
1590743700000|2020-05-29 09:15:00|58.52|58.49|58.62|58.49|58.62|58.49|58.42|58.29|2251
1590744000000|2020-05-29 09:20:00|58.52|58.39|58.62|58.49|58.62|58.49|58.52|58.39|756
1590744300000|2020-05-29 09:25:00|58.72|58.59|58.62|58.49|58.72|58.59|58.62|58.49|1476
1590744600000|2020-05-29 09:30:00|58.52|58.39|58.52|58.39|58.62|58.49|58.52|58.39|2596
1590744900000|2020-05-29 09:35:00|58.42|58.29|58.42|58.29|58.52|58.29|58.32|58.19|2036
1590745200000|2020-05-29 09:40:00|58.52|58.39|58.42|58.29|58.52|58.39|58.32|58.19|550
1590745500000|2020-05-29 09:45:00|58.32|58.19|58.42|58.19|58.52|58.29|58.32|58.19|3060
1590745800000|2020-05-29 09:50:00|58.52|58.29|58.62|58.49|58.72|58.59|58.42|58.29|1886
1590746100000|2020-05-29 09:55:00|58.72|58.59|58.62|58.49|58.72|58.59|58.62|58.49|357
1590746400000|2020-05-29 10:00:00|58.52|58.39|58.72|58.59|58.72|58.59|58.52|58.39|321
1590746700000|2020-05-29 10:05:00|58.62|58.49|58.82|58.69|58.82|58.69|58.62|58.49|1563
1590747000000|2020-05-29 10:10:00|58.72|58.59|58.62|58.39|58.72|58.59|58.52|58.39|389
1590747300000|2020-05-29 10:15:00|58.52|58.49|58.52|58.39|58.62|58.49|58.52|58.39|209
1590747600000|2020-05-29 10:20:00|58.62|58.49|58.52|58.39|58.62|58.49|58.52|58.39|1095
1590747900000|2020-05-29 10:25:00|58.62|58.49|58.62|58.49|58.72|58.59|58.52|58.39|574
1590748200000|2020-05-29 10:30:00|58.52|58.39|58.52|58.39|58.62|58.49|58.52|58.39|715
1590748500000|2020-05-29 10:35:00|58.42|58.29|58.52|58.39|58.52|58.39|58.42|58.29|1887
1590748800000|2020-05-29 10:40:00|58.62|58.49|58.42|58.29|58.62|58.49|58.42|58.29|727
1590749100000|2020-05-29 10:45:00|58.52|58.39|58.42|58.29|58.52|58.39|58.42|58.29|490
1590749400000|2020-05-29 10:50:00|58.52|58.39|58.42|58.19|58.52|58.39|58.32|58.19|1561
1590749700000|2020-05-29 10:55:00|58.52|58.29|58.42|58.29|58.52|58.39|58.42|58.29|400
1590750000000|2020-05-29 11:00:00|58.52|58.39|58.32|58.19|58.52|58.39|58.32|58.19|1135
1590750300000|2020-05-29 11:05:00|58.42|58.29|58.32|58.19|58.42|58.29|58.32|58.19|642
1590750600000|2020-05-29 11:10:00|58.42|58.29|58.32|58.19|58.42|58.29|58.22|58.09|283
1590750900000|2020-05-29 11:15:00|58.42|58.29|58.62|58.49|58.62|58.49|58.42|58.29|1439
1590751200000|2020-05-29 11:20:00|58.72|58.59|58.42|58.29|58.72|58.59|58.42|58.29|1291
1590751500000|2020-05-29 11:25:00|58.52|58.39|58.52|58.39|58.52|58.39|58.42|58.29|1106
1590751800000|2020-05-29 11:30:00|58.42|58.29|58.52|58.39|58.52|58.39|58.32|58.19|2130
1590752100000|2020-05-29 11:35:00|58.42|58.29|58.32|58.19|58.52|58.39|58.32|58.19|315
1590752400000|2020-05-29 11:40:00|58.42|58.29|58.52|58.39|58.52|58.39|58.42|58.29|1256
1590752700000|2020-05-29 11:45:00|58.62|58.29|58.82|58.69|58.82|58.69|58.52|58.29|408
1590753000000|2020-05-29 11:50:00|58.72|58.59|58.62|58.49|58.72|58.59|58.62|58.49|335
1590753300000|2020-05-29 11:55:00|58.72|58.59|58.72|58.59|58.82|58.69|58.62|58.49|2841
1590753600000|2020-05-29 12:00:00|58.62|58.49|58.62|58.49|58.72|58.49|58.52|58.39|378
1590753900000|2020-05-29 12:05:00|58.52|58.39|58.82|58.59|58.82|58.69|58.52|58.39|1104
1590754200000|2020-05-29 12:10:00|58.72|58.69|58.72|58.59|58.82|58.69|58.72|58.59|1757
1590754500000|2020-05-29 12:15:00|58.82|58.69|58.62|58.49|58.82|58.69|58.52|58.39|706
1590754800000|2020-05-29 12:20:00|58.72|58.59|58.52|58.39|58.72|58.59|58.52|58.39|1675
1590755100000|2020-05-29 12:25:00|58.62|58.49|58.52|58.29|58.62|58.49|58.42|58.29|1357
1590755400000|2020-05-29 12:30:00|58.42|58.39|58.62|58.39|58.62|58.49|58.42|58.29|868
1590755700000|2020-05-29 12:35:00|58.52|58.49|58.52|58.29|58.62|58.49|58.42|58.29|2386
1590756000000|2020-05-29 12:40:00|58.42|58.19|58.42|58.29|58.42|58.29|58.32|58.19|5055
1590756300000|2020-05-29 12:45:00|58.32|58.19|58.32|58.19|58.32|58.19|58.22|58.09|4007
1590756600000|2020-05-29 12:50:00|58.42|58.09|58.42|58.29|58.42|58.29|58.32|58.09|2066
1590756900000|2020-05-29 12:55:00|58.32|58.19|58.22|58.09|58.32|58.29|58.22|58.09|1507
1590757200000|2020-05-29 13:00:00|58.32|58.19|58.22|58.09|58.32|58.19|58.22|58.09|672
1590757500000|2020-05-29 13:05:00|58.12|57.99|58.02|57.89|58.22|58.09|58.02|57.89|3656
1590757800000|2020-05-29 13:10:00|57.92|57.79|58.02|57.89|58.02|57.89|57.92|57.79|3512
1590758100000|2020-05-29 13:15:00|57.92|57.79|58.02|57.89|58.02|57.89|57.92|57.79|2182
1590758400000|2020-05-29 13:20:00|57.92|57.79|58.02|57.79|58.02|57.89|57.92|57.79|2000
1590758700000|2020-05-29 13:25:00|57.92|57.89|58.02|57.89|58.02|57.89|57.92|57.79|527
1590759000000|2020-05-29 13:30:00|57.92|57.79|58.02|57.89|58.02|57.89|57.92|57.79|4012
1590759300000|2020-05-29 13:35:00|58.12|57.99|58.22|58.09|58.32|58.19|58.02|57.89|2363
1590759600000|2020-05-29 13:40:00|58.12|57.99|58.22|58.09|58.22|58.09|58.12|57.99|1318
1590759900000|2020-05-29 13:45:00|58.12|57.99|58.32|58.19|58.42|58.29|58.12|57.99|2942
1590760200000|2020-05-29 13:50:00|58.22|58.09|58.32|58.19|58.32|58.19|58.12|57.99|1156
1590760500000|2020-05-29 13:55:00|58.22|58.09|58.12|57.99|58.32|58.19|58.02|57.89|2471
1590760800000|2020-05-29 14:00:00|58.22|57.89|58.02|57.89|58.22|57.99|58.02|57.89|1273
1590761100000|2020-05-29 14:05:00|58.12|57.99|57.92|57.79|58.12|57.99|57.82|57.69|1981
1590761400000|2020-05-29 14:10:00|57.82|57.69|58.02|57.89|58.02|57.89|57.82|57.69|1610
1590761700000|2020-05-29 14:15:00|57.92|57.79|58.12|57.99|58.12|57.99|57.92|57.79|5216
1590762000000|2020-05-29 14:20:00|58.22|58.09|58.12|57.99|58.32|58.19|58.12|57.99|2073
1590762300000|2020-05-29 14:25:00|58.22|58.09|57.82|57.69|58.22|58.09|57.82|57.69|4261
1590762600000|2020-05-29 14:30:00|57.92|57.79|57.82|57.69|58.02|57.89|57.82|57.69|2045
1590762900000|2020-05-29 14:35:00|57.72|57.59|57.72|57.59|57.92|57.79|57.72|57.49|1047
1590763200000|2020-05-29 14:40:00|57.62|57.49|57.72|57.59|57.72|57.59|57.62|57.49|3359
1590763500000|2020-05-29 14:45:00|57.62|57.49|57.32|57.19|57.72|57.59|57.32|57.19|13063
1590763800000|2020-05-29 14:50:00|57.42|57.29|57.32|57.19|57.52|57.39|57.32|57.19|6005
1590764100000|2020-05-29 14:55:00|57.22|57.09|57.42|57.29|57.52|57.39|57.22|57.09|9414
1590764400000|2020-05-29 15:00:00|57.52|57.39|57.42|57.29|57.62|57.49|57.42|57.29|8572
1590764700000|2020-05-29 15:05:00|57.52|57.39|57.52|57.39|57.62|57.49|57.42|57.29|3062
1590765000000|2020-05-29 15:10:00|57.62|57.49|57.82|57.69|57.82|57.69|57.52|57.39|5224
1590765300000|2020-05-29 15:15:00|57.72|57.59|57.72|57.59|57.82|57.69|57.72|57.59|4309
1590765600000|2020-05-29 15:20:00|57.82|57.69|57.62|57.49|57.82|57.69|57.62|57.49|6440
1590765900000|2020-05-29 15:25:00|57.52|57.39|57.42|57.29|57.62|57.49|57.42|57.29|8629
1590766200000|2020-05-29 15:30:00|57.52|57.39|57.62|57.49|57.72|57.49|57.22|57.09|17371
1590766500000|2020-05-29 15:35:00|57.52|57.39|57.62|57.49|57.72|57.59|57.52|57.39|7673
1590766800000|2020-05-29 15:40:00|57.72|57.59|57.62|57.49|57.72|57.59|57.62|57.49|7719
1590767100000|2020-05-29 15:45:00|57.72|57.59|57.72|57.59|57.72|57.59|57.72|57.59|2838
1590767400000|2020-05-29 15:50:00|57.62|57.49|57.72|57.49|57.72|57.59|57.62|57.49|1278
1590767700000|2020-05-29 15:55:00|57.62|57.59|57.62|57.49|57.72|57.59|57.62|57.49|237
1590768000000|2020-05-29 16:00:00|||||||||719
1590768300000|2020-05-29 16:05:00|||||||||63
1590768600000|2020-05-29 16:10:00|||||||||62
1590768900000|2020-05-29 16:15:00|57.52|57.39|57.42|57.29|57.52|57.39|57.42|57.29|2210
1590769200000|2020-05-29 16:20:00|57.32|57.19|57.42|57.29|57.42|57.29|57.32|57.19|1489
1590769500000|2020-05-29 16:25:00|57.52|57.39|57.62|57.49|57.62|57.49|57.42|57.29|3115
1590769800000|2020-05-29 16:30:00|57.52|57.39|57.52|57.29|57.62|57.49|57.42|57.29|841
1590770100000|2020-05-29 16:35:00|57.42|57.39|57.62|57.39|57.62|57.49|57.42|57.29|14
1590770400000|2020-05-29 16:40:00|57.52|57.29|57.52|57.39|57.62|57.39|57.52|57.29|82
1590770700000|2020-05-29 16:45:00|||||||||11
1590771000000|2020-05-29 16:50:00|57.32|57.19|57.42|57.19|57.42|57.19|57.22|57.09|648
1590771300000|2020-05-29 16:55:00|57.32|57.29|57.62|57.49|57.72|57.59|57.32|57.19|291
1590771600000|2020-05-29 17:00:00|57.52|57.39|57.52|57.39|57.62|57.49|57.52|57.39|203
1590771900000|2020-05-29 17:05:00|57.42|57.29|57.52|57.39|57.62|57.49|57.42|57.29|41
1590772200000|2020-05-29 17:10:00|57.62|57.49|57.52|57.39|57.62|57.49|57.52|57.39|9
1590772500000|2020-05-29 17:15:00|57.62||57.52||57.62||57.52||13
1590772800000|2020-05-29 17:20:00|57.62|57.29|57.52|57.29|57.62|57.29|57.52|57.29|281
1590773100000|2020-05-29 17:25:00||57.39||57.39||57.39||57.39|0
1590773400000|2020-05-29 17:30:00|57.42|57.29|57.42|57.29|57.42|57.29|57.42|57.29|168
1590773700000|2020-05-29 17:35:00|57.32|57.19|57.32|57.19|57.42|57.29|57.32|57.19|952
1590774000000|2020-05-29 17:40:00|57.42|57.29|57.32|57.19|57.42|57.29|57.32|57.19|442
1590774300000|2020-05-29 17:45:00|57.42|57.29|57.42|57.19|57.42|57.29|57.42|57.19|97
1590774600000|2020-05-29 17:50:00|57.32|57.29|57.42|57.29|57.42|57.29|57.32|57.19|10
1590774900000|2020-05-29 17:55:00|57.32|57.19|57.32|57.19|57.32|57.19|57.32|57.19|253
1590775200000|2020-05-29 18:00:00||57.09||57.09||57.19||57.09|12
1590775500000|2020-05-29 18:05:00|57.22|57.19|57.52|57.29|57.52|57.39|57.22|57.09|320
1590775800000|2020-05-29 18:10:00|57.42|57.39|57.42|57.29|57.52|57.39|57.42|57.29|269
1590776100000|2020-05-29 18:15:00|57.52|57.39|57.52|57.39|57.52|57.39|57.42|57.29|35
1590776400000|2020-05-29 18:20:00|57.42|57.29|57.52|57.39|57.52|57.39|57.42|57.29|175
1590776700000|2020-05-29 18:25:00|57.42|57.29|57.52|57.39|57.52|57.39|57.42|57.29|15
1590777000000|2020-05-29 18:30:00|57.42|57.29|57.52|57.39|57.52|57.39|57.42|57.29|2
1590777300000|2020-05-29 18:35:00|57.42|57.29|57.42|57.29|57.52|57.39|57.42|57.29|15
1590777600000|2020-05-29 18:40:00|57.52|57.39|57.42|57.29|57.52|57.39|57.42|57.29|17
1590777900000|2020-05-29 18:45:00|57.52|57.39|57.42|57.19|57.52|57.39|57.42|57.19|63
1590778200000|2020-05-29 18:50:00|57.32|57.29|57.22|57.09|57.32|57.29|57.02|56.89|1944
1590778500000|2020-05-29 18:55:00|57.32|56.99|57.62|57.49|57.62|57.49|57.12|56.99|145
1590778800000|2020-05-29 19:00:00|57.72|57.59|58.02|57.79|58.02|57.79|57.72|57.49|991
1590779100000|2020-05-29 19:05:00|57.92|57.69|57.92|57.79|58.02|57.79|57.82|57.69|77
1590779400000|2020-05-29 19:10:00|58.02|57.89|57.92|57.79|58.02|57.89|57.92|57.69|90
1590779700000|2020-05-29 19:15:00|58.02|57.69|57.92|57.69|58.02|57.79|57.82|57.69|15
1590780000000|2020-05-29 19:20:00|58.02|57.79|57.92|57.79|58.02|57.79|57.82|57.69|50
1590780300000|2020-05-29 19:25:00|57.82|57.69|57.82|57.69|57.92|57.79|57.82|57.69|250
1590780600000|2020-05-29 19:30:00|57.92||57.82||57.92||57.82||73
1590780900000|2020-05-29 19:35:00|57.72|57.59|57.82|57.69|57.82|57.69|57.72|57.59|34
1590781200000|2020-05-29 19:40:00|57.92|57.59|57.92|57.69|57.92|57.69|57.92|57.59|438
1590781500000|2020-05-29 19:45:00|57.82|57.59|57.62|57.49|57.82|57.69|57.62|57.49|413
1590781800000|2020-05-29 19:50:00|57.72|57.59|57.72|57.59|57.72|57.59|57.62|57.49|544
1590782100000|2020-05-29 19:55:00|57.82|57.69|57.72|57.59|57.82|57.69|57.72|57.59|1172
1590991500000|2020-06-01 06:05:00|58.32|58.19|58.62|58.49|58.62|58.49|58.32|58.19|340
1590991800000|2020-06-01 06:10:00|58.52|58.39|58.82|58.69|58.92|58.79|58.52|58.39|1294
1590992100000|2020-06-01 06:15:00|58.92|58.79|58.82|58.69|59.02|58.79|58.82|58.69|284
1590992400000|2020-06-01 06:20:00|58.92|58.79|58.82|58.69|58.92|58.79|58.82|58.69|1064
1590992700000|2020-06-01 06:25:00|58.92|58.79|58.92|58.79|58.92|58.79|58.82|58.69|494
1590993000000|2020-06-01 06:30:00|58.82|58.69|58.92|58.79|58.92|58.79|58.82|58.69|326
1590993300000|2020-06-01 06:35:00|58.82|58.69|58.92|58.79|58.92|58.79|58.82|58.69|370
1590993600000|2020-06-01 06:40:00|59.02|58.89|59.12|58.99|59.12|58.99|59.02|58.79|1898
1590993900000|2020-06-01 06:45:00|59.22|59.09|59.12|58.99|59.32|59.19|59.12|58.99|699
1590994200000|2020-06-01 06:50:00|59.22|59.09|59.22|59.09|59.32|59.19|59.22|59.09|250
1590994500000|2020-06-01 06:55:00|59.32|59.19|59.12|58.99|59.32|59.19|59.02|58.89|1201
1590994800000|2020-06-01 07:00:00|59.22|58.89|59.12|58.89|59.32|59.19|59.02|58.89|1185
1590995100000|2020-06-01 07:05:00|59.02|58.99|59.02|58.79|59.22|59.09|58.92|58.79|2266
1590995400000|2020-06-01 07:10:00|59.12|58.89|59.12|58.99|59.12|58.99|59.02|58.89|751
1590995700000|2020-06-01 07:15:00|59.22|59.09|59.22|59.09|59.32|59.19|59.12|58.99|1256
1590996000000|2020-06-01 07:20:00|59.32|58.99|59.42|59.29|59.42|59.29|59.12|58.99|3142
1590996300000|2020-06-01 07:25:00|59.32|59.19|59.12|58.99|59.32|59.19|59.12|58.99|2435
1590996600000|2020-06-01 07:30:00|59.22|59.09|59.22|59.09|59.22|59.09|59.02|58.89|1843
1590996900000|2020-06-01 07:35:00|59.12|58.99|59.12|58.99|59.22|59.09|59.02|58.89|1781
1590997200000|2020-06-01 07:40:00|59.22|59.09|59.32|59.19|59.32|59.19|59.22|59.09|339
1590997500000|2020-06-01 07:45:00|59.42|59.09|59.32|59.19|59.42|59.19|59.22|59.09|1441
1590997800000|2020-06-01 07:50:00|59.42|59.29|59.22|59.09|59.42|59.29|59.22|58.99|1865
1590998100000|2020-06-01 07:55:00|59.12|58.99|59.02|58.89|59.12|58.99|59.02|58.89|838
1590998400000|2020-06-01 08:00:00|59.12|58.99|59.02|58.89|59.12|58.99|59.02|58.89|1392
1590998700000|2020-06-01 08:05:00|58.92|58.79|58.62|58.49|59.02|58.89|58.62|58.49|4007
1590999000000|2020-06-01 08:10:00|58.72|58.59|58.52|58.39|58.72|58.59|58.42|58.29|1370
1590999300000|2020-06-01 08:15:00|58.42|58.29|58.32|58.19|58.42|58.29|58.12|57.99|4127
1590999600000|2020-06-01 08:20:00|58.22|58.09|58.22|58.09|58.32|58.19|58.02|57.89|5792
1590999900000|2020-06-01 08:25:00|58.12|57.99|58.42|58.29|58.42|58.29|58.12|57.99|2252
1591000200000|2020-06-01 08:30:00|58.52|58.39|58.42|58.29|58.52|58.39|58.32|58.19|2382
1591000500000|2020-06-01 08:35:00|58.32|58.19|58.42|58.29|58.52|58.39|58.32|58.19|3068
1591000800000|2020-06-01 08:40:00|58.32|58.19|58.42|58.29|58.42|58.29|58.32|58.19|424
1591001100000|2020-06-01 08:45:00|58.32|58.19|58.62|58.49|58.62|58.49|58.32|58.19|2462
1591001400000|2020-06-01 08:50:00|58.52|58.39|58.72|58.59|58.82|58.59|58.52|58.39|1423
1591001700000|2020-06-01 08:55:00|58.82|58.69|58.72|58.59|58.82|58.69|58.62|58.49|466
1591002000000|2020-06-01 09:00:00|58.62|58.49|58.72|58.59|58.72|58.59|58.62|58.39|1846
1591002300000|2020-06-01 09:05:00|58.62|58.49|58.72|58.59|58.82|58.59|58.62|58.49|100
1591002600000|2020-06-01 09:10:00|58.62|58.49|58.62|58.49|58.72|58.59|58.52|58.39|1371
1591002900000|2020-06-01 09:15:00|58.72|58.59|58.82|58.69|58.82|58.69|58.72|58.49|2852
1591003200000|2020-06-01 09:20:00|58.92|58.79|58.72|58.49|58.92|58.79|58.62|58.49|2684
1591003500000|2020-06-01 09:25:00|58.62|58.59|58.72|58.59|58.82|58.69|58.62|58.49|465
1591003800000|2020-06-01 09:30:00|58.82|58.49|58.72|58.59|58.82|58.59|58.72|58.49|730
1591004100000|2020-06-01 09:35:00|58.62|58.49|58.62|58.49|58.72|58.59|58.62|58.49|624
1591004400000|2020-06-01 09:40:00|58.72|58.59|58.72|58.59|58.72|58.59|58.62|58.49|171
1591004700000|2020-06-01 09:45:00|58.62|58.49|58.52|58.39|58.62|58.49|58.52|58.39|1194
1591005000000|2020-06-01 09:50:00|58.42|58.29|58.42|58.29|58.52|58.39|58.42|58.29|629
1591005300000|2020-06-01 09:55:00|58.52|58.39|58.42|58.29|58.52|58.39|58.42|58.29|10342
1591005600000|2020-06-01 10:00:00|58.32|58.19|58.32|58.19|58.42|58.29|58.32|58.19|632
1591005900000|2020-06-01 10:05:00|58.42|58.29|58.52|58.39|58.52|58.39|58.32|58.19|1927
1591006200000|2020-06-01 10:10:00|58.42|58.29|58.52|58.39|58.52|58.39|58.42|58.29|2474
1591006500000|2020-06-01 10:15:00|||||||||438
1591006800000|2020-06-01 10:20:00|58.62|58.49|58.62|58.49|58.72|58.59|58.52|58.39|846
1591007100000|2020-06-01 10:25:00|58.72|58.59|58.72|58.59|58.72|58.59|58.62|58.39|358
1591007400000|2020-06-01 10:30:00|58.62|58.49|58.62|58.49|58.72|58.59|58.52|58.39|341
1591007700000|2020-06-01 10:35:00|58.72|58.39|58.72|58.49|58.72|58.59|58.62|58.39|281
1591008000000|2020-06-01 10:40:00|58.62|58.59|58.62|58.49|58.72|58.59|58.62|58.49|119
1591008300000|2020-06-01 10:45:00|58.72|58.59|58.62|58.49|58.72|58.59|58.62|58.39|127
1591008600000|2020-06-01 10:50:00|||||||||537
1591008900000|2020-06-01 10:55:00|58.72|58.59|58.72|58.59|58.72|58.59|58.62|58.49|1196
1591009200000|2020-06-01 11:00:00|58.82|58.69|58.72|58.59|58.82|58.69|58.72|58.59|682
1591009500000|2020-06-01 11:05:00|58.82|58.69|58.72|58.59|58.82|58.69|58.72|58.59|725
1591009800000|2020-06-01 11:10:00|58.82|58.69|58.82|58.69|58.82|58.69|58.72|58.59|468
1591010100000|2020-06-01 11:15:00|58.92|58.59|59.02|58.89|59.02|58.89|58.92|58.59|2663
1591010400000|2020-06-01 11:20:00|58.92|58.79|58.92|58.79|59.02|58.89|58.92|58.79|688
1591010700000|2020-06-01 11:25:00|||||||||65
1591011000000|2020-06-01 11:30:00|58.82|58.69|58.82|58.69|58.82|58.69|58.82|58.69|173
1591011300000|2020-06-01 11:35:00|||||||||66
1591011600000|2020-06-01 11:40:00|||||||||140
1591011900000|2020-06-01 11:45:00|58.72|58.59|58.82|58.69|58.82|58.69|58.72|58.59|160
1591012200000|2020-06-01 11:50:00|||||||||81
1591012500000|2020-06-01 11:55:00|58.72|58.59|58.72|58.59|58.72|58.59|58.72|58.59|83
1591012800000|2020-06-01 12:00:00|58.82|58.49|58.62|58.49|58.82|58.49|58.62|58.49|165
1591013100000|2020-06-01 12:05:00|58.72|58.59|58.72|58.59|58.72|58.59|58.62|58.59|115
1591013400000|2020-06-01 12:10:00|58.62|58.49|58.62|58.49|58.62|58.49|58.62|58.49|783
1591013700000|2020-06-01 12:15:00|58.52|58.39|58.62|58.49|58.62|58.49|58.52|58.39|255
1591014000000|2020-06-01 12:20:00|58.52|58.39|58.62|58.39|58.62|58.49|58.52|58.39|1386
1591014300000|2020-06-01 12:25:00|58.52|58.49|58.52|58.39|58.62|58.49|58.52|58.39|317
1591014600000|2020-06-01 12:30:00|58.62|58.49|58.62|58.49|58.72|58.59|58.62|58.49|304
1591014900000|2020-06-01 12:35:00|58.52|58.39|58.62|58.49|58.72|58.59|58.52|58.39|849
1591015200000|2020-06-01 12:40:00||58.39||58.49||58.49||58.39|111
1591015500000|2020-06-01 12:45:00|||||||||65
1591015800000|2020-06-01 12:50:00|||||||||8568
1591016100000|2020-06-01 12:55:00|58.52|58.39|58.62|58.49|58.62|58.49|58.52|58.39|1248
1591016400000|2020-06-01 13:00:00|58.52|58.39|58.52|58.39|58.52|58.39|58.52|58.39|830
1591016700000|2020-06-01 13:05:00|58.42|58.29|58.42|58.29|58.42|58.29|58.32|58.19|1132
1591017000000|2020-06-01 13:10:00|58.32|58.19|58.32|58.19|58.32|58.19|58.32|58.19|203
1591017300000|2020-06-01 13:15:00|||||||||259
1591017600000|2020-06-01 13:20:00|58.42|58.29|58.42|58.29|58.42|58.29|58.32|58.19|2172
1591017900000|2020-06-01 13:25:00|||||||||36
1591018200000|2020-06-01 13:30:00|58.32|58.19|58.52|58.39|58.62|58.49|58.32|58.19|1786
1591018500000|2020-06-01 13:35:00|58.42|58.29|58.52|58.39|58.52|58.39|58.32|58.19|7238
1591018800000|2020-06-01 13:40:00|58.62|58.49|58.62|58.49|58.72|58.49|58.62|58.39|657
1591019100000|2020-06-01 13:45:00|58.72|58.59|58.82|58.69|58.82|58.69|58.72|58.49|1274
1591019400000|2020-06-01 13:50:00|58.92|58.79|58.72|58.59|58.92|58.79|58.72|58.59|1174
1591019700000|2020-06-01 13:55:00|58.82|58.69|58.72|58.59|58.82|58.69|58.62|58.49|316
1591020000000|2020-06-01 14:00:00|58.82|58.69|58.72|58.59|58.92|58.79|58.62|58.49|17525
1591020300000|2020-06-01 14:05:00|58.82|58.69|58.72|58.59|58.82|58.69|58.72|58.59|560
1591020600000|2020-06-01 14:10:00|58.82|58.69|58.92|58.79|58.92|58.79|58.72|58.59|1409
1591020900000|2020-06-01 14:15:00|59.02|58.89|59.02|58.89|59.02|58.89|58.92|58.79|395
1591021200000|2020-06-01 14:20:00|59.12|58.99|59.12|58.99|59.22|59.09|59.12|58.99|5019
1591021500000|2020-06-01 14:25:00|59.02|58.89|58.92|58.79|59.02|58.89|58.92|58.79|2021
1591021800000|2020-06-01 14:30:00|59.02|58.89|59.12|58.99|59.12|58.99|58.92|58.79|2989
1591022100000|2020-06-01 14:35:00|59.02|58.89|59.02|58.89|59.12|58.99|59.02|58.79|152
1591022400000|2020-06-01 14:40:00|59.12|58.99|59.12|58.99|59.12|58.99|59.02|58.89|855
1591022700000|2020-06-01 14:45:00|59.02|58.89|59.12|58.99|59.12|58.99|59.02|58.89|506
1591023000000|2020-06-01 14:50:00|59.02|58.89|59.12|58.99|59.12|58.99|59.02|58.89|2204
1591023300000|2020-06-01 14:55:00|59.22|59.09|59.12|58.99|59.22|59.09|59.12|58.99|630
1591023600000|2020-06-01 15:00:00|59.22|59.09|59.02|58.89|59.22|59.09|59.02|58.89|1496
1591023900000|2020-06-01 15:05:00|58.92|58.79|59.02|58.89|59.02|58.89|58.92|58.79|440
1591024200000|2020-06-01 15:10:00|59.12|58.99|59.12|58.99|59.12|58.99|59.02|58.89|1221
1591024500000|2020-06-01 15:15:00|59.02|58.89|59.22|59.09|59.32|59.09|59.02|58.89|2302
1591024800000|2020-06-01 15:20:00|59.32|59.19|59.32|59.19|59.32|59.19|59.22|59.09|1589
1591025100000|2020-06-01 15:25:00|59.22|59.09|59.22|59.09|59.32|59.19|59.22|59.09|3312
1591025400000|2020-06-01 15:30:00|59.12|58.99|59.02|58.89|59.22|59.09|58.92|58.79|10230
1591025700000|2020-06-01 15:35:00|59.12|58.99|59.32|59.19|59.32|59.19|59.12|58.99|5607
1591026000000|2020-06-01 15:40:00|||||||||762
1591026300000|2020-06-01 15:45:00|59.22|59.09|59.32|59.19|59.32|59.19|59.22|59.09|859
1591026600000|2020-06-01 15:50:00|59.22|59.09|59.32|59.19|59.32|59.19|59.22|59.09|29
1591026900000|2020-06-01 15:55:00|59.22|59.09|59.22|59.09|59.22|59.09|59.22|59.09|341
1591027200000|2020-06-01 16:00:00|59.12|58.99|59.12|58.99|59.12|58.99|59.12|58.99|1654
1591027500000|2020-06-01 16:05:00||58.89||58.99||58.99||58.89|849
1591027800000|2020-06-01 16:10:00|59.22|59.09|59.22|58.99|59.22|59.09|59.12|58.99|1758
1591028100000|2020-06-01 16:15:00|59.12|59.09|59.22|59.09|59.22|59.09|59.12|58.99|28
1591028700000|2020-06-01 16:25:00|59.12|58.99|59.22|59.09|59.22|59.09|59.12|58.99|1258
1591029000000|2020-06-01 16:30:00|59.12|58.99|59.12|58.99|59.12|58.99|59.12|58.99|199
1591029900000|2020-06-01 16:45:00|59.22|59.09|59.22|59.09|59.22|59.09|59.22|59.09|146
1591030200000|2020-06-01 16:50:00|||||||||3
1591030500000|2020-06-01 16:55:00|||||||||111
1591030800000|2020-06-01 17:00:00|||||||||515
1591032300000|2020-06-01 17:25:00|59.32|59.19|59.32|59.09|59.32|59.19|59.22|59.09|47
1591032600000|2020-06-01 17:30:00|59.22|59.19|59.32|59.09|59.32|59.19|59.22|59.09|1
1591032900000|2020-06-01 17:35:00||59.19||59.19||59.19||59.09|0
1591033800000|2020-06-01 17:50:00|||||||||12
1591034700000|2020-06-01 18:05:00|||||||||8
1591035900000|2020-06-01 18:25:00||59.09||59.09||59.19||59.09|183
1591036200000|2020-06-01 18:30:00|59.22|59.19|59.22|59.09|59.32|59.19|59.22|59.09|0
1591036500000|2020-06-01 18:35:00|59.32||59.32||59.32||59.32||14
1591037400000|2020-06-01 18:50:00||59.19||59.19||59.19||59.19|8
1591037700000|2020-06-01 18:55:00|59.42|59.29|59.42|59.19|59.42|59.29|59.32|59.19|139
1591038000000|2020-06-01 19:00:00||59.29||59.29||59.29||59.19|101
1591038300000|2020-06-01 19:05:00|59.32|59.19|59.32|59.19|59.32|59.19|59.32|59.19|14
1591038900000|2020-06-01 19:15:00||59.09||59.19||59.19||59.09|0
1591039200000|2020-06-01 19:20:00|59.42||59.32||59.42||59.32||20
1591039500000|2020-06-01 19:25:00|59.42|59.29|59.42|59.29|59.52|59.39|59.42|59.19|31
1591039800000|2020-06-01 19:30:00|59.52|59.19|59.52|59.29|59.52|59.39|59.42|59.19|94
1591040100000|2020-06-01 19:35:00|59.42|59.39|59.42|59.29|59.52|59.39|59.42|59.29|112
1591040700000|2020-06-01 19:45:00|||||||||7
1591041000000|2020-06-01 19:50:00|59.52|59.39|59.62|59.39|59.62|59.39|59.52|59.39|203
1591041300000|2020-06-01 19:55:00|59.52|59.49|59.62|59.39|59.62|59.49|59.52|59.39|344
1591077900000|2020-06-02 06:05:00|59.62|59.49|59.52|59.29|59.62|59.49|59.52|59.29|502
1591078200000|2020-06-02 06:10:00|59.42|59.39|59.42|59.29|59.42|59.39|59.42|59.29|250
1591078500000|2020-06-02 06:15:00|59.32|59.19|59.32|59.19|59.42|59.29|59.32|59.19|377
1591078800000|2020-06-02 06:20:00|59.42|59.29|59.42|59.19|59.42|59.29|59.42|59.19|139
1591079100000|2020-06-02 06:25:00|59.52|59.29|59.42|59.29|59.52|59.29|59.42|59.29|0
1591079400000|2020-06-02 06:30:00|59.32|59.19|59.32|59.19|59.42|59.29|59.32|59.19|552
1591079700000|2020-06-02 06:35:00|59.42|59.29|59.32|59.19|59.42|59.29|59.32|59.19|613
1591080000000|2020-06-02 06:40:00|||||||||390
1591080300000|2020-06-02 06:45:00|59.22|59.09|59.22|59.09|59.22|59.09|59.22|59.09|210
1591080600000|2020-06-02 06:50:00|59.32|59.19|59.32|59.19|59.32|59.19|59.32|59.19|39
1591080900000|2020-06-02 06:55:00|59.42|59.29|59.42|59.29|59.42|59.29|59.32|59.19|285
1591081200000|2020-06-02 07:00:00|59.52|59.39|59.22|59.09|59.82|59.69|59.22|59.09|4027
1591081500000|2020-06-02 07:05:00|59.12|58.99|59.62|59.49|59.62|59.49|59.02|58.89|7881
1591081800000|2020-06-02 07:10:00|59.72|59.39|59.62|59.49|59.82|59.69|59.52|59.39|9323
1591082100000|2020-06-02 07:15:00|59.52|59.39|59.32|59.19|59.62|59.49|59.22|59.09|1733
1591082400000|2020-06-02 07:20:00|59.42|59.09|59.32|59.09|59.52|59.29|59.22|59.09|412
1591082700000|2020-06-02 07:25:00|59.22|59.19|59.52|59.39|59.62|59.49|59.22|59.09|1899
1591083000000|2020-06-02 07:30:00|59.62|59.49|59.62|59.49|59.82|59.69|59.62|59.39|1973
1591083300000|2020-06-02 07:35:00|59.72|59.59|59.92|59.79|60.02|59.89|59.62|59.49|3228
1591083600000|2020-06-02 07:40:00|59.82|59.69|60.02|59.89|60.12|59.99|59.72|59.59|2709
1591083900000|2020-06-02 07:45:00|59.92|59.79|60.02|59.89|60.02|59.89|59.82|59.69|1223
1591084200000|2020-06-02 07:50:00|59.92|59.79|60.02|59.89|60.12|59.89|59.92|59.79|1685
1591084500000|2020-06-02 07:55:00|60.12|59.99|60.22|60.09|60.22|60.09|60.02|59.89|6980
1591084800000|2020-06-02 08:00:00|60.12|59.99|60.32|60.19|60.32|60.19|60.12|59.99|5361
1591085100000|2020-06-02 08:05:00|60.42|60.29|60.72|60.59|60.72|60.59|60.42|60.29|10576
1591085400000|2020-06-02 08:10:00|60.62|60.49|60.42|60.29|60.62|60.49|60.42|60.29|3580
1591085700000|2020-06-02 08:15:00|60.32|60.19|60.52|60.39|60.52|60.39|60.32|60.19|2433
1591086000000|2020-06-02 08:20:00|60.62|60.49|60.42|60.29|60.62|60.49|60.42|60.29|1593
1591086300000|2020-06-02 08:25:00|60.52|60.39|60.42|60.29|60.62|60.49|60.42|60.29|5926
1591086600000|2020-06-02 08:30:00|60.52|60.39|60.82|60.69|60.82|60.69|60.42|60.29|13281
1591086900000|2020-06-02 08:35:00|60.92|60.79|61.02|60.89|61.12|60.99|60.92|60.69|7122
1591087200000|2020-06-02 08:40:00|60.92|60.79|61.02|60.89|61.02|60.89|60.92|60.79|6152
1591087500000|2020-06-02 08:45:00|61.12|60.99|61.12|60.99|61.22|61.09|61.02|60.89|3214
1591087800000|2020-06-02 08:50:00|61.22|61.09|61.22|60.99|61.22|61.09|61.12|60.99|2375
1591088100000|2020-06-02 08:55:00|61.12|61.09|61.02|60.89|61.22|61.09|60.92|60.79|2613
1591088400000|2020-06-02 09:00:00|60.92|60.79|61.02|60.89|61.02|60.89|60.92|60.79|1350
1591088700000|2020-06-02 09:05:00|61.12|60.99|60.92|60.79|61.12|60.99|60.92|60.79|2056
1591089000000|2020-06-02 09:10:00|61.02|60.89|60.92|60.79|61.02|60.89|60.82|60.69|3747
1591089300000|2020-06-02 09:15:00|||||||||1260
1591089600000|2020-06-02 09:20:00|61.02|60.89|61.02|60.89|61.02|60.89|60.92|60.79|1566
1591089900000|2020-06-02 09:25:00|61.12|60.99|61.12|60.99|61.22|61.09|61.12|60.99|2625
1591090200000|2020-06-02 09:30:00|61.22|61.09|61.22|61.09|61.22|61.09|61.12|60.99|1289
1591090500000|2020-06-02 09:35:00|61.12|60.99|61.22|61.09|61.22|61.09|61.12|60.99|602
1591090800000|2020-06-02 09:40:00|61.32|61.19|61.42|61.29|61.42|61.29|61.22|61.09|3083
1591091100000|2020-06-02 09:45:00|61.52|61.39|61.42|61.29|61.52|61.39|61.32|61.19|5254
1591091400000|2020-06-02 09:50:00|61.32|61.19|61.32|61.19|61.42|61.29|61.32|61.09|1562
1591091700000|2020-06-02 09:55:00|61.42|61.29|61.32|61.19|61.42|61.29|61.32|61.19|1036
1591092000000|2020-06-02 10:00:00|61.42|61.29|61.42|61.29|61.42|61.29|61.32|61.19|560
1591092300000|2020-06-02 10:05:00|61.52|61.39|61.52|61.39|61.52|61.39|61.52|61.39|1173
1591092600000|2020-06-02 10:10:00|61.42|61.29|61.52|61.39|61.52|61.39|61.42|61.29|979
1591092900000|2020-06-02 10:15:00|61.42|61.29|61.42|61.29|61.52|61.29|61.42|61.29|1553
1591093200000|2020-06-02 10:20:00|||||||||210
1591093500000|2020-06-02 10:25:00|61.52|61.39|61.52|61.39|61.52|61.39|61.42|61.29|3027
1591093800000|2020-06-02 10:30:00|61.42|61.29|61.32|61.19|61.52|61.39|61.32|61.19|1049
1591094100000|2020-06-02 10:35:00|61.22|61.09|61.22|61.09|61.32|61.19|61.12|60.99|2019
1591094400000|2020-06-02 10:40:00|61.12|60.99|61.32|61.19|61.32|61.19|61.12|60.99|3657
1591094700000|2020-06-02 10:45:00|61.42|61.29|61.32|61.19|61.42|61.29|61.32|61.19|2347
1591095000000|2020-06-02 10:50:00|61.42|61.29|61.32|61.19|61.42|61.29|61.32|61.19|272
1591095300000|2020-06-02 10:55:00|61.42|61.29|61.32|61.19|61.42|61.29|61.32|61.19|625
1591095600000|2020-06-02 11:00:00|61.22|61.09|61.32|61.19|61.32|61.19|61.22|61.09|566
1591095900000|2020-06-02 11:05:00|61.22|61.09|61.42|61.29|61.42|61.29|61.22|61.09|4795
1591096200000|2020-06-02 11:10:00|61.32|61.19|61.32|61.19|61.32|61.19|61.32|61.19|3515
1591096500000|2020-06-02 11:15:00|||||||||2001
1591096800000|2020-06-02 11:20:00|61.42|61.29|61.42|61.29|61.42|61.29|61.42|61.29|1590
1591097100000|2020-06-02 11:25:00|||||||||10235
1591097400000|2020-06-02 11:30:00|||||||||974
1591097700000|2020-06-02 11:35:00|61.52|61.39|61.52|61.39|61.52|61.39|61.42|61.29|1965
1591098000000|2020-06-02 11:40:00|||||||||147
1591098300000|2020-06-02 11:45:00|61.62|61.49|61.52|61.39|61.62|61.49|61.52|61.39|1765
1591098600000|2020-06-02 11:50:00|61.62|61.49|61.62|61.49|61.72|61.59|61.62|61.49|2014
1591098900000|2020-06-02 11:55:00|61.52|61.39|61.62|61.49|61.62|61.49|61.52|61.39|1968
1591099200000|2020-06-02 12:00:00|61.52|61.39|61.62|61.49|61.62|61.49|61.52|61.39|412
1591099500000|2020-06-02 12:05:00|61.72|61.59|61.62|61.49|61.72|61.59|61.62|61.49|1207
1591099800000|2020-06-02 12:10:00|||||||||838
1591100100000|2020-06-02 12:15:00|61.52|61.39|61.32|61.19|61.52|61.39|61.32|61.19|3025
1591100400000|2020-06-02 12:20:00|61.42|61.29|61.32|61.19|61.42|61.29|61.32|61.19|1968
1591100700000|2020-06-02 12:25:00|61.42|61.29|61.32|61.19|61.42|61.29|61.32|61.19|2191
1591101000000|2020-06-02 12:30:00|61.42|61.29|61.42|61.29|61.52|61.39|61.32|61.19|1703
1591101300000|2020-06-02 12:35:00|61.52|61.39|61.52|61.39|61.52|61.39|61.52|61.39|684
1591101600000|2020-06-02 12:40:00|61.42|61.29|61.32|61.19|61.42|61.29|61.32|61.19|2451
1591101900000|2020-06-02 12:45:00|61.22|61.09|61.12|60.89|61.32|61.19|60.92|60.79|7925
1591102200000|2020-06-02 12:50:00|61.22|60.99|61.02|60.89|61.22|61.09|60.92|60.79|4792
1591102500000|2020-06-02 12:55:00|61.12|60.99|61.22|61.09|61.32|61.19|61.12|60.99|2940
1591102800000|2020-06-02 13:00:00|61.32|61.19|61.22|61.09|61.32|61.19|61.12|60.99|2786
1591103100000|2020-06-02 13:05:00|61.12|60.99|61.12|60.99|61.22|61.09|61.12|60.99|595
1591103400000|2020-06-02 13:10:00|61.02|60.89|61.22|61.09|61.22|61.09|61.02|60.89|2619
1591103700000|2020-06-02 13:15:00|61.12|60.99|61.22|61.09|61.22|61.09|61.12|60.99|1809
1591104000000|2020-06-02 13:20:00|61.12|60.99|61.12|60.99|61.22|61.09|61.12|60.99|1411
1591104300000|2020-06-02 13:25:00|61.22|61.09|61.12|60.99|61.22|61.09|61.12|60.99|1422
1591104600000|2020-06-02 13:30:00|61.22|61.09|61.12|60.99|61.22|61.09|61.02|60.89|1084
1591104900000|2020-06-02 13:35:00|61.02|60.89|60.82|60.69|61.02|60.89|60.72|60.59|4683
1591105200000|2020-06-02 13:40:00|60.92|60.79|61.12|60.99|61.22|61.09|60.92|60.79|3578
1591105500000|2020-06-02 13:45:00|61.22|61.09|61.32|61.19|61.32|61.19|61.12|60.99|2102
1591105800000|2020-06-02 13:50:00|61.42|61.29|61.32|61.19|61.42|61.29|61.32|61.19|1166
1591106100000|2020-06-02 13:55:00|61.42|61.29|61.42|61.29|61.42|61.29|61.32|61.19|5585
1591106400000|2020-06-02 14:00:00|61.52|61.39|61.42|61.29|61.52|61.39|61.42|61.29|5607
1591106700000|2020-06-02 14:05:00|61.52|61.39|61.52|61.39|61.52|61.39|61.42|61.29|2478
1591107000000|2020-06-02 14:10:00|61.62|61.49|61.62|61.49|61.72|61.59|61.52|61.39|2530
1591107300000|2020-06-02 14:15:00|61.52|61.39|61.72|61.59|61.72|61.59|61.52|61.39|3633
1591107600000|2020-06-02 14:20:00|61.62|61.49|61.72|61.59|61.72|61.59|61.62|61.49|3830
1591107900000|2020-06-02 14:25:00|61.62|61.49|61.72|61.59|61.72|61.59|61.62|61.49|5053
1591108200000|2020-06-02 14:30:00|61.82|61.69|61.62|61.49|61.82|61.69|61.52|61.39|3220
1591108500000|2020-06-02 14:35:00|61.52|61.39|61.52|61.39|61.62|61.49|61.52|61.39|3693
1591108800000|2020-06-02 14:40:00|61.62|61.49|61.32|61.19|61.62|61.49|61.32|61.19|7966
1591109100000|2020-06-02 14:45:00|61.22|61.09|61.12|60.99|61.32|61.19|61.12|60.99|4726
1591109400000|2020-06-02 14:50:00|61.22|61.09|61.32|61.19|61.42|61.29|61.12|61.09|1587
1591109700000|2020-06-02 14:55:00|61.42|61.29|61.42|61.29|61.42|61.29|61.32|61.19|1420
1591110000000|2020-06-02 15:00:00|61.32|61.19|61.32|61.19|61.32|61.19|61.12|60.99|4523
1591110300000|2020-06-02 15:05:00|61.22|61.09|61.12|60.99|61.32|61.19|61.12|60.89|2627
1591110600000|2020-06-02 15:10:00|61.22|61.09|61.12|60.99|61.22|61.09|61.12|60.99|1510
1591110900000|2020-06-02 15:15:00|61.02|60.89|61.22|61.09|61.22|61.09|61.02|60.89|6567
1591111200000|2020-06-02 15:20:00|61.12|60.99|61.12|60.99|61.22|61.09|61.12|60.99|8430
1591111500000|2020-06-02 15:25:00|61.02|60.89|60.92|60.79|61.12|60.99|60.92|60.79|6970
1591111800000|2020-06-02 15:30:00|61.02|60.89|61.02|60.89|61.02|60.89|60.92|60.79|9103
1591112100000|2020-06-02 15:35:00||60.79||60.89||60.89||60.79|3224
1591112400000|2020-06-02 15:40:00|61.12|60.99|61.12|60.99|61.22|61.09|61.12|60.99|5813
1591112700000|2020-06-02 15:45:00|61.02|60.89|61.12|60.99|61.12|60.99|61.02|60.89|797
1591113000000|2020-06-02 15:50:00|61.02|60.89|61.02|60.89|61.12|60.99|61.02|60.89|222
1591113300000|2020-06-02 15:55:00|60.92|60.79|61.02|60.89|61.02|60.89|60.92|60.79|1479
1591113900000|2020-06-02 16:05:00|||||||||212
1591114200000|2020-06-02 16:10:00|||||||||10
1591114500000|2020-06-02 16:15:00|||||||||13
1591114800000|2020-06-02 16:20:00|61.12|60.99|61.12|60.99|61.12|60.99|61.12|60.99|924
1591115100000|2020-06-02 16:25:00|||||||||563
1591115400000|2020-06-02 16:30:00|61.22|61.09|61.22|60.99|61.22|61.09|61.12|60.99|304
1591115700000|2020-06-02 16:35:00|61.12|61.09|61.22|60.99|61.22|61.09|61.12|60.99|293
1591116000000|2020-06-02 16:40:00|61.12|61.09|61.22|61.09|61.22|61.09|61.12|61.09|1
1591116300000|2020-06-02 16:45:00|61.32|61.19|61.32|61.19|61.32|61.19|61.22|61.09|2154
1591116600000|2020-06-02 16:50:00|61.22|61.09|61.22|61.09|61.22|61.19|61.22|61.09|417
1591116900000|2020-06-02 16:55:00|61.32||61.22||61.32||61.22||1355
1591117500000|2020-06-02 17:05:00|||||||||180
1591117800000|2020-06-02 17:10:00|61.32|61.19|61.32|61.19|61.32|61.19|61.32|61.09|39
1591118100000|2020-06-02 17:15:00||61.09||61.19||61.19||61.09|0
1591119900000|2020-06-02 17:45:00|61.22|61.09|61.22|61.09|61.22|61.09|61.22|61.09|1218
1591120200000|2020-06-02 17:50:00|61.12|60.99|61.12|60.99|61.12|60.99|61.12|60.99|914
1591120500000|2020-06-02 17:55:00|61.22|61.09|61.22|61.09|61.22|61.09|61.22|61.09|82
1591121100000|2020-06-02 18:05:00|61.12|60.99|61.12|60.99|61.22|60.99|61.12|60.99|27
1591121400000|2020-06-02 18:10:00|61.22|61.09|61.12|60.99|61.22|61.09|61.12|60.99|72
1591121700000|2020-06-02 18:15:00|61.22|61.09|61.22|61.09|61.22|61.09|61.22|61.09|21
1591122000000|2020-06-02 18:20:00|61.12|60.99|61.12|60.99|61.12|60.99|61.12|60.99|6
1591122300000|2020-06-02 18:25:00|||||||||1217
1591122600000|2020-06-02 18:30:00|61.02|60.89|60.92|60.79|61.02|60.89|60.92|60.79|154
1591122900000|2020-06-02 18:35:00|||||||||13
1591123200000|2020-06-02 18:40:00|61.02|60.89|61.02|60.89|61.02|60.89|61.02|60.89|83
1591123800000|2020-06-02 18:50:00|61.12||61.02||61.12||61.02||10
1591124100000|2020-06-02 18:55:00|61.12|60.99|61.12|60.99|61.12|60.99|61.02|60.99|8
1591124400000|2020-06-02 19:00:00|61.02|60.89|61.12|60.89|61.12|60.99|61.02|60.89|69
1591124700000|2020-06-02 19:05:00|61.02|60.99|61.02|60.89|61.12|60.99|61.02|60.89|1
1591125000000|2020-06-02 19:10:00|61.12||61.02||61.12||61.02||31
1591125300000|2020-06-02 19:15:00|61.12|60.99|61.02|60.89|61.12|60.99|61.02|60.89|40
1591125600000|2020-06-02 19:20:00|||||||||1
1591125900000|2020-06-02 19:25:00|60.92|60.79|61.02|60.89|61.02|60.89|60.92|60.79|24
1591126200000|2020-06-02 19:30:00|60.92|60.79|61.02|60.79|61.02|60.89|60.92|60.79|10
1591126500000|2020-06-02 19:35:00|60.92|60.89|61.02|60.89|61.02|60.89|60.92|60.79|17
1591126800000|2020-06-02 19:40:00|||||||||20
1591127100000|2020-06-02 19:45:00|61.12|60.99|61.12|60.99|61.12|60.99|61.02|60.89|1401
1591127400000|2020-06-02 19:50:00|61.22|61.09|61.32|61.09|61.32|61.09|61.22|60.99|992
1591127700000|2020-06-02 19:55:00|61.22|61.19|61.32|61.09|61.32|61.19|61.22|61.09|931
1591164300000|2020-06-03 06:05:00|62.02|61.89|62.12|61.99|62.12|61.99|61.92|61.79|1076
1591164600000|2020-06-03 06:10:00|||||||||59
1591164900000|2020-06-03 06:15:00|||||||||684
1591165200000|2020-06-03 06:20:00|62.22|62.09|62.32|62.19|62.32|62.19|62.22|62.09|506
1591165500000|2020-06-03 06:25:00|62.42|62.29|62.32|62.19|62.42|62.29|62.32|62.19|1162
1591165800000|2020-06-03 06:30:00|62.22|62.09|62.32|62.19|62.32|62.19|62.22|62.09|1791
1591166100000|2020-06-03 06:35:00|62.22|62.09|62.32|62.19|62.32|62.19|62.22|62.09|1122
1591166400000|2020-06-03 06:40:00|62.22|62.09|62.32|62.19|62.32|62.19|62.22|62.09|194
1591166700000|2020-06-03 06:45:00|62.42|62.29|62.42|62.29|62.42|62.29|62.42|62.19|425
1591167000000|2020-06-03 06:50:00|62.32|62.19|62.32|62.19|62.32|62.19|62.22|62.09|1210
1591167300000|2020-06-03 06:55:00|62.22|62.09|62.12|61.99|62.32|62.19|62.12|61.99|1913
1591167600000|2020-06-03 07:00:00|62.22|62.09|62.22|62.09|62.32|62.19|62.12|61.99|4873
1591167900000|2020-06-03 07:05:00|62.32|62.19|62.12|61.99|62.32|62.19|61.82|61.69|4201
1591168200000|2020-06-03 07:10:00|62.02|61.89|62.12|61.99|62.22|61.99|61.72|61.59|3005
1591168500000|2020-06-03 07:15:00|62.22|62.09|62.22|62.09|62.22|62.09|62.12|61.99|1101
1591168800000|2020-06-03 07:20:00|62.32|62.19|62.32|62.19|62.52|62.39|62.32|62.09|6552
1591169100000|2020-06-03 07:25:00|62.22|62.09|62.32|62.19|62.52|62.39|62.22|62.09|4694
1591169400000|2020-06-03 07:30:00|62.42|62.29|62.42|62.29|62.42|62.29|62.32|62.19|7144
1591169700000|2020-06-03 07:35:00|62.52|62.39|62.52|62.39|62.62|62.49|62.52|62.39|4172
1591170000000|2020-06-03 07:40:00|62.62|62.49|62.42|62.29|62.62|62.49|62.42|62.29|1000
1591170300000|2020-06-03 07:45:00|62.52|62.39|62.52|62.39|62.52|62.39|62.42|62.29|866
1591170600000|2020-06-03 07:50:00|62.62|62.49|62.52|62.39|62.72|62.49|62.52|62.39|3055
1591170900000|2020-06-03 07:55:00|62.42|62.29|62.42|62.29|62.52|62.39|62.42|62.29|3059
1591171200000|2020-06-03 08:00:00|62.52|62.39|62.62|62.39|62.62|62.39|62.42|62.29|4763
1591171500000|2020-06-03 08:05:00|62.52|62.49|62.72|62.59|62.72|62.59|62.52|62.49|2877
1591171800000|2020-06-03 08:10:00|62.82|62.49|62.62|62.49|62.82|62.69|62.62|62.49|3047
1591172100000|2020-06-03 08:15:00|62.72|62.39|62.72|62.59|62.72|62.59|62.52|62.39|3454
1591172400000|2020-06-03 08:20:00|62.82|62.69|62.82|62.69|62.82|62.69|62.72|62.59|3013
1591172700000|2020-06-03 08:25:00|62.72|62.59|62.62|62.49|62.72|62.59|62.62|62.49|2714
1591173000000|2020-06-03 08:30:00|62.72|62.59|63.02|62.79|63.02|62.89|62.72|62.49|3522
1591173300000|2020-06-03 08:35:00|62.92|62.89|62.92|62.69|63.02|62.89|62.82|62.69|1582
1591173600000|2020-06-03 08:40:00|62.82|62.79|62.92|62.79|63.02|62.89|62.82|62.69|3357
1591173900000|2020-06-03 08:45:00|63.02|62.89|63.02|62.89|63.12|62.99|62.92|62.69|1504
1591174200000|2020-06-03 08:50:00|63.12|62.99|63.02|62.89|63.12|62.99|63.02|62.89|292
1591174500000|2020-06-03 08:55:00|63.12|62.99|63.02|62.89|63.12|62.99|62.92|62.79|2130
1591174800000|2020-06-03 09:00:00|63.12|62.99|63.12|62.99|63.12|62.99|63.02|62.89|3117
1591175100000|2020-06-03 09:05:00|63.02|62.89|63.02|62.89|63.12|62.99|62.92|62.79|2704
1591175400000|2020-06-03 09:10:00|63.12|62.99|63.22|63.09|63.22|63.09|63.02|62.89|2111
1591175700000|2020-06-03 09:15:00|63.32|63.19|63.22|63.09|63.32|63.19|63.12|62.99|10682
1591176000000|2020-06-03 09:20:00|63.32|62.99|63.42|63.29|63.42|63.29|63.12|62.99|6804
1591176300000|2020-06-03 09:25:00|63.52|63.39|63.52|63.29|63.52|63.39|63.32|63.19|2191
1591176600000|2020-06-03 09:30:00|63.42|63.39|63.52|63.39|63.52|63.39|63.42|63.29|4617
1591176900000|2020-06-03 09:35:00|||||||||2164
1591177200000|2020-06-03 09:40:00|63.42|63.29|63.32|63.19|63.42|63.29|63.22|63.09|4785
1591177500000|2020-06-03 09:45:00|63.42|63.29|63.32|63.19|63.42|63.29|63.32|63.19|1392
1591177800000|2020-06-03 09:50:00|63.22|63.09|63.32|63.09|63.32|63.19|63.22|63.09|3626
1591178100000|2020-06-03 09:55:00|63.22|63.19|63.12|62.99|63.32|63.19|63.12|62.99|2550
1591178400000|2020-06-03 10:00:00|63.02|62.89|62.62|62.49|63.02|62.89|62.62|62.49|6679
1591178700000|2020-06-03 10:05:00|62.72|62.59|63.12|62.89|63.12|62.89|62.62|62.49|4596
1591179000000|2020-06-03 10:10:00|63.22|62.99|63.22|63.09|63.32|63.19|63.12|62.89|2223
1591179300000|2020-06-03 10:15:00|63.12|62.99|63.02|62.89|63.22|63.09|63.02|62.89|1604
1591179600000|2020-06-03 10:20:00|63.12|62.99|63.12|62.99|63.12|62.99|63.02|62.89|1903
1591179900000|2020-06-03 10:25:00|63.02|62.89|63.12|62.99|63.12|62.99|63.02|62.89|200
1591180200000|2020-06-03 10:30:00|63.02|62.89|62.92|62.79|63.12|62.99|62.92|62.79|981
1591180500000|2020-06-03 10:35:00|63.02|62.89|63.02|62.89|63.12|62.99|63.02|62.79|5417
1591180800000|2020-06-03 10:40:00|63.12|62.99|63.02|62.89|63.12|62.99|63.02|62.89|2472
1591181100000|2020-06-03 10:45:00|62.92|62.79|62.82|62.59|63.02|62.89|62.72|62.59|3352
1591181400000|2020-06-03 10:50:00|62.72|62.69|62.72|62.59|62.72|62.69|62.62|62.49|5022
1591181700000|2020-06-03 10:55:00|62.82|62.69|62.62|62.49|62.82|62.69|62.62|62.49|6537
1591182000000|2020-06-03 11:00:00|||||||||32
1591182300000|2020-06-03 11:05:00|62.72|62.59|62.82|62.69|62.82|62.69|62.62|62.49|1449
1591182600000|2020-06-03 11:10:00|62.72|62.59|62.72|62.59|62.82|62.69|62.72|62.59|723
1591182900000|2020-06-03 11:15:00|||||||||2217
1591183200000|2020-06-03 11:20:00|62.62|62.49|62.62|62.49|62.62|62.49|62.62|62.49|2610
1591183500000|2020-06-03 11:25:00|62.52|62.39|62.42|62.29|62.52|62.39|62.42|62.29|326
1591183800000|2020-06-03 11:30:00|62.32|62.19|62.02|61.89|62.32|62.19|62.02|61.89|5962
1591184100000|2020-06-03 11:35:00|62.12|61.99|62.12|61.99|62.22|62.09|62.02|61.89|2930
1591184400000|2020-06-03 11:40:00|62.22|62.09|62.22|62.09|62.32|62.19|62.12|61.99|282
1591184700000|2020-06-03 11:45:00|62.32|62.19|62.52|62.39|62.52|62.39|62.22|62.09|4740
1591185000000|2020-06-03 11:50:00|62.62|62.49|62.62|62.49|62.62|62.49|62.52|62.39|2303
1591185300000|2020-06-03 11:55:00|62.52|62.39|62.42|62.29|62.52|62.39|62.42|62.29|460
1591185600000|2020-06-03 12:00:00|62.52|62.39|62.42|62.19|62.52|62.39|62.32|62.19|1234
1591185900000|2020-06-03 12:05:00|62.32|62.29|62.32|62.09|62.42|62.29|62.22|62.09|1849
1591186200000|2020-06-03 12:10:00|62.22|62.19|62.32|62.19|62.42|62.29|62.22|62.19|906
1591186500000|2020-06-03 12:15:00|62.42|62.29|62.42|62.29|62.52|62.39|62.32|62.19|2630
1591186800000|2020-06-03 12:20:00|62.52|62.39|62.62|62.49|62.62|62.49|62.52|62.29|5019
1591187100000|2020-06-03 12:25:00|62.52|62.39|62.52|62.39|62.52|62.39|62.52|62.29|1007
1591187400000|2020-06-03 12:30:00|62.62|62.29|62.62|62.49|62.62|62.49|62.62|62.29|1754
1591187700000|2020-06-03 12:35:00|62.52|62.39|62.52|62.39|62.62|62.49|62.52|62.39|720
1591188000000|2020-06-03 12:40:00|62.62|62.49|62.62|62.49|62.62|62.49|62.52|62.39|776
1591188300000|2020-06-03 12:45:00|62.52|62.39|62.62|62.49|62.62|62.49|62.52|62.39|533
1591188600000|2020-06-03 12:50:00|62.52|62.39|62.72|62.59|62.72|62.59|62.52|62.39|1092
1591188900000|2020-06-03 12:55:00|62.62|62.49|62.42|62.29|62.62|62.49|62.42|62.29|1737
1591189200000|2020-06-03 13:00:00|62.52|62.39|62.52|62.39|62.62|62.49|62.42|62.29|965
1591189500000|2020-06-03 13:05:00|62.62|62.49|62.62|62.49|62.62|62.49|62.62|62.49|503
1591189800000|2020-06-03 13:10:00|62.52|62.39|62.52|62.39|62.62|62.49|62.52|62.39|332
1591190100000|2020-06-03 13:15:00|62.62|62.49|62.62|62.49|62.72|62.59|62.52|62.39|3652
1591190400000|2020-06-03 13:20:00|62.72|62.59|62.82|62.69|62.92|62.79|62.72|62.59|5990
1591190700000|2020-06-03 13:25:00|62.72|62.59|62.72|62.59|62.82|62.69|62.72|62.59|3062
1591191000000|2020-06-03 13:30:00|62.82|62.69|63.12|62.99|63.12|62.99|62.72|62.59|6291
1591191300000|2020-06-03 13:35:00|63.02|62.89|62.82|62.69|63.12|62.99|62.72|62.59|2137
1591191600000|2020-06-03 13:40:00|62.92|62.59|62.82|62.69|62.92|62.69|62.72|62.59|3476
1591191900000|2020-06-03 13:45:00|62.72|62.59|62.62|62.49|62.82|62.69|62.62|62.49|1170
1591192200000|2020-06-03 13:50:00|62.72|62.59|62.72|62.59|62.92|62.79|62.62|62.49|26754
1591192500000|2020-06-03 13:55:00|62.62|62.49|62.82|62.69|62.92|62.79|62.62|62.49|7392
1591192800000|2020-06-03 14:00:00|62.92|62.79|63.02|62.89|63.12|62.99|62.82|62.69|6402
1591193100000|2020-06-03 14:05:00|62.92|62.79|62.92|62.79|63.02|62.89|62.92|62.79|7961
1591193400000|2020-06-03 14:10:00|62.82|62.69|63.02|62.89|63.02|62.89|62.82|62.69|4772
1591193700000|2020-06-03 14:15:00|62.92|62.79|63.02|62.89|63.12|62.99|62.92|62.79|1959
1591194000000|2020-06-03 14:20:00|62.92|62.79|63.12|62.99|63.12|62.99|62.92|62.79|4158
1591194300000|2020-06-03 14:25:00|63.02|62.89|63.12|62.99|63.12|62.99|63.02|62.89|4991
1591194600000|2020-06-03 14:30:00|63.22|63.09|63.12|62.99|63.22|63.09|63.02|62.89|3646
1591194900000|2020-06-03 14:35:00|63.22|63.09|63.02|62.89|63.22|63.09|63.02|62.89|4562
1591195200000|2020-06-03 14:40:00|63.12|62.99|63.22|63.09|63.22|63.09|63.12|62.99|1887
1591195500000|2020-06-03 14:45:00|63.12|62.99|63.12|62.99|63.12|62.99|62.92|62.79|16320
1591195800000|2020-06-03 14:50:00|63.22|63.09|63.22|63.09|63.22|63.09|63.12|62.99|4985
1591196100000|2020-06-03 14:55:00|63.12|62.99|63.12|62.99|63.32|63.19|63.12|62.99|8572
1591196400000|2020-06-03 15:00:00|63.22|63.09|63.42|63.29|63.42|63.29|63.22|63.09|5322
1591196700000|2020-06-03 15:05:00|63.52|63.39|63.52|63.39|63.62|63.49|63.42|63.29|5110
1591197000000|2020-06-03 15:10:00|63.42|63.29|63.42|63.29|63.52|63.39|63.32|63.19|6273
1591197300000|2020-06-03 15:15:00|63.52|63.39|63.42|63.29|63.52|63.39|63.42|63.29|5953
1591197600000|2020-06-03 15:20:00|63.52|63.39|63.52|63.39|63.62|63.49|63.52|63.39|6605
1591197900000|2020-06-03 15:25:00|63.42|63.29|63.52|63.29|63.52|63.39|63.42|63.29|12607
1591198200000|2020-06-03 15:30:00|63.42|63.39|63.52|63.39|63.52|63.39|63.42|63.29|10023
1591198500000|2020-06-03 15:35:00|63.42|63.29|63.22|63.09|63.52|63.39|63.22|63.09|13603
1591198800000|2020-06-03 15:40:00|63.32|63.19|63.22|63.09|63.32|63.19|63.22|63.09|6400
1591199100000|2020-06-03 15:45:00|63.32|63.19|63.42|63.29|63.42|63.29|63.32|63.19|3319
1591199400000|2020-06-03 15:50:00|63.52|63.39|63.42|63.29|63.52|63.39|63.42|63.29|3427
1591199700000|2020-06-03 15:55:00|63.52|63.39|63.52|63.39|63.52|63.39|63.52|63.39|227
1591200000000|2020-06-03 16:00:00|||||||||20
1591200300000|2020-06-03 16:05:00|||||||||244
1591200600000|2020-06-03 16:10:00|63.42|63.29|63.52|63.39|63.52|63.39|63.42|63.29|1053
1591200900000|2020-06-03 16:15:00|63.42|63.29|63.42|63.29|63.52|63.39|63.42|63.29|740
1591201200000|2020-06-03 16:20:00|||||||||1141
1591201500000|2020-06-03 16:25:00|63.32|63.19|63.42|63.29|63.42|63.29|63.32|63.19|355
1591201800000|2020-06-03 16:30:00|||||||||4
1591202100000|2020-06-03 16:35:00|63.52|63.39|63.52|63.39|63.52|63.39|63.52|63.39|1187
1591202400000|2020-06-03 16:40:00|63.62|63.49|63.62|63.49|63.62|63.49|63.62|63.49|518
1591202700000|2020-06-03 16:45:00|63.52|63.39|63.52|63.39|63.62|63.49|63.52|63.39|833
1591203000000|2020-06-03 16:50:00|63.42|63.29|63.42|63.29|63.42|63.29|63.42|63.29|578
1591203300000|2020-06-03 16:55:00|63.52||63.42||63.52||63.42||192
1591203600000|2020-06-03 17:00:00|63.52||63.42||63.52||63.42||5
1591203900000|2020-06-03 17:05:00|||||||||112
1591204500000|2020-06-03 17:15:00|||||||||50
1591204800000|2020-06-03 17:20:00|63.52|63.39|63.52|63.29|63.52|63.39|63.42|63.29|197
1591205100000|2020-06-03 17:25:00|63.42|63.39|63.52|63.29|63.52|63.39|63.42|63.29|24
1591205400000|2020-06-03 17:30:00||63.39||63.29||63.39||63.29|0
1591205700000|2020-06-03 17:35:00|63.42|63.39|63.52|63.29|63.52|63.39|63.42|63.29|25
1591206000000|2020-06-03 17:40:00||63.39||63.39||63.39||63.39|0
1591206300000|2020-06-03 17:45:00|63.42|63.29|63.42|63.29|63.42|63.39|63.42|63.29|41
1591206600000|2020-06-03 17:50:00|63.52|63.39|63.52|63.39|63.52|63.39|63.42|63.29|97
1591206900000|2020-06-03 17:55:00||63.29||63.39||63.39||63.29|100
1591207200000|2020-06-03 18:00:00|63.62|63.49|63.72|63.59|63.72|63.59|63.62|63.39|601
1591207500000|2020-06-03 18:05:00|63.82|63.49|63.72|63.49|63.82|63.49|63.62|63.49|286
1591207800000|2020-06-03 18:10:00|63.62||63.72||63.72||63.62||12
1591208100000|2020-06-03 18:15:00||63.59||63.59||63.59||63.59|8
1591208400000|2020-06-03 18:20:00|63.82|63.69|63.72|63.59|63.82|63.69|63.72|63.59|415
1591208700000|2020-06-03 18:25:00|63.82|63.69|63.82|63.59|63.82|63.69|63.72|63.59|43
1591209000000|2020-06-03 18:30:00|63.72||63.72||63.82||63.72||0
1591209300000|2020-06-03 18:35:00|63.82|63.69|63.82|63.59|63.82|63.69|63.72|63.59|100
1591209600000|2020-06-03 18:40:00|63.72||63.82||63.82||63.72||0
1591209900000|2020-06-03 18:45:00|63.72|63.69|63.82|63.59|63.82|63.69|63.72|63.59|0
1591210200000|2020-06-03 18:50:00|63.72|63.69|63.82|63.69|63.82|63.69|63.72|63.59|6
1591210500000|2020-06-03 18:55:00||63.59||63.59||63.69||63.59|0
1591210800000|2020-06-03 19:00:00|63.72|63.69|63.82|63.59|63.82|63.69|63.72|63.59|50
1591211100000|2020-06-03 19:05:00|63.72|63.69|63.82|63.69|63.82|63.69|63.72|63.69|23
1591211400000|2020-06-03 19:10:00||63.59||63.69||63.69||63.59|15
1591211700000|2020-06-03 19:15:00|||||||||11
1591212000000|2020-06-03 19:20:00|63.72|63.59|63.82|63.69|63.82|63.69|63.72|63.59|15
1591212300000|2020-06-03 19:25:00|63.92|63.79|63.92|63.79|63.92|63.79|63.82|63.69|73
1591212600000|2020-06-03 19:30:00|63.82|63.69|63.82|63.69|63.82|63.69|63.82|63.69|13
1591212900000|2020-06-03 19:35:00|63.92|63.79|63.82|63.69|63.92|63.79|63.82|63.69|98
1591213200000|2020-06-03 19:40:00|63.92|63.79|64.02|63.79|64.02|63.89|63.82|63.69|1452
1591213500000|2020-06-03 19:45:00|63.92|63.69|63.92|63.69|64.02|63.79|63.82|63.69|940
1591213800000|2020-06-03 19:50:00|63.82||63.82||63.92||63.82||26
1591214100000|2020-06-03 19:55:00|63.72|63.59|63.82|63.69|63.82|63.69|63.62|63.49|1096
1591164300000|2020-06-03 06:05:00|62.02|61.89|62.12|61.99|62.12|61.99|61.92|61.79|1076
1591164600000|2020-06-03 06:10:00|||||||||59
1591164900000|2020-06-03 06:15:00|||||||||684
1591165200000|2020-06-03 06:20:00|62.22|62.09|62.32|62.19|62.32|62.19|62.22|62.09|506
1591165500000|2020-06-03 06:25:00|62.42|62.29|62.32|62.19|62.42|62.29|62.32|62.19|1162
1591165800000|2020-06-03 06:30:00|62.22|62.09|62.32|62.19|62.32|62.19|62.22|62.09|1791
1591166100000|2020-06-03 06:35:00|62.22|62.09|62.32|62.19|62.32|62.19|62.22|62.09|1122
1591166400000|2020-06-03 06:40:00|62.22|62.09|62.32|62.19|62.32|62.19|62.22|62.09|194
1591166700000|2020-06-03 06:45:00|62.42|62.29|62.42|62.29|62.42|62.29|62.42|62.19|425
1591167000000|2020-06-03 06:50:00|62.32|62.19|62.32|62.19|62.32|62.19|62.22|62.09|1210
1591167300000|2020-06-03 06:55:00|62.22|62.09|62.12|61.99|62.32|62.19|62.12|61.99|1913
1591167600000|2020-06-03 07:00:00|62.22|62.09|62.22|62.09|62.32|62.19|62.12|61.99|4873
1591167900000|2020-06-03 07:05:00|62.32|62.19|62.12|61.99|62.32|62.19|61.82|61.69|4201
1591168200000|2020-06-03 07:10:00|62.02|61.89|62.12|61.99|62.22|61.99|61.72|61.59|3005
1591168500000|2020-06-03 07:15:00|62.22|62.09|62.22|62.09|62.22|62.09|62.12|61.99|1101
1591168800000|2020-06-03 07:20:00|62.32|62.19|62.32|62.19|62.52|62.39|62.32|62.09|6552
1591169100000|2020-06-03 07:25:00|62.22|62.09|62.32|62.19|62.52|62.39|62.22|62.09|4694
1591169400000|2020-06-03 07:30:00|62.42|62.29|62.42|62.29|62.42|62.29|62.32|62.19|7144
1591169700000|2020-06-03 07:35:00|62.52|62.39|62.52|62.39|62.62|62.49|62.52|62.39|4172
1591170000000|2020-06-03 07:40:00|62.62|62.49|62.42|62.29|62.62|62.49|62.42|62.29|1000
1591170300000|2020-06-03 07:45:00|62.52|62.39|62.52|62.39|62.52|62.39|62.42|62.29|866
1591170600000|2020-06-03 07:50:00|62.62|62.49|62.52|62.39|62.72|62.49|62.52|62.39|3055
1591170900000|2020-06-03 07:55:00|62.42|62.29|62.42|62.29|62.52|62.39|62.42|62.29|3059
1591171200000|2020-06-03 08:00:00|62.52|62.39|62.62|62.39|62.62|62.39|62.42|62.29|4763
1591171500000|2020-06-03 08:05:00|62.52|62.49|62.72|62.59|62.72|62.59|62.52|62.49|2877
1591171800000|2020-06-03 08:10:00|62.82|62.49|62.62|62.49|62.82|62.69|62.62|62.49|3047
1591172100000|2020-06-03 08:15:00|62.72|62.39|62.72|62.59|62.72|62.59|62.52|62.39|3454
1591172400000|2020-06-03 08:20:00|62.82|62.69|62.82|62.69|62.82|62.69|62.72|62.59|3013
1591172700000|2020-06-03 08:25:00|62.72|62.59|62.62|62.49|62.72|62.59|62.62|62.49|2714
1591173000000|2020-06-03 08:30:00|62.72|62.59|63.02|62.79|63.02|62.89|62.72|62.49|3522
1591173300000|2020-06-03 08:35:00|62.92|62.89|62.92|62.69|63.02|62.89|62.82|62.69|1582
1591173600000|2020-06-03 08:40:00|62.82|62.79|62.92|62.79|63.02|62.89|62.82|62.69|3357
1591173900000|2020-06-03 08:45:00|63.02|62.89|63.02|62.89|63.12|62.99|62.92|62.69|1504
1591174200000|2020-06-03 08:50:00|63.12|62.99|63.02|62.89|63.12|62.99|63.02|62.89|292
1591174500000|2020-06-03 08:55:00|63.12|62.99|63.02|62.89|63.12|62.99|62.92|62.79|2130
1591174800000|2020-06-03 09:00:00|63.12|62.99|63.12|62.99|63.12|62.99|63.02|62.89|3117
1591175100000|2020-06-03 09:05:00|63.02|62.89|63.02|62.89|63.12|62.99|62.92|62.79|2704
1591175400000|2020-06-03 09:10:00|63.12|62.99|63.22|63.09|63.22|63.09|63.02|62.89|2111
1591175700000|2020-06-03 09:15:00|63.32|63.19|63.22|63.09|63.32|63.19|63.12|62.99|10682
1591176000000|2020-06-03 09:20:00|63.32|62.99|63.42|63.29|63.42|63.29|63.12|62.99|6804
1591176300000|2020-06-03 09:25:00|63.52|63.39|63.52|63.29|63.52|63.39|63.32|63.19|2191
1591176600000|2020-06-03 09:30:00|63.42|63.39|63.52|63.39|63.52|63.39|63.42|63.29|4617
1591176900000|2020-06-03 09:35:00|||||||||2164
1591177200000|2020-06-03 09:40:00|63.42|63.29|63.32|63.19|63.42|63.29|63.22|63.09|4785
1591177500000|2020-06-03 09:45:00|63.42|63.29|63.32|63.19|63.42|63.29|63.32|63.19|1392
1591177800000|2020-06-03 09:50:00|63.22|63.09|63.32|63.09|63.32|63.19|63.22|63.09|3626
1591178100000|2020-06-03 09:55:00|63.22|63.19|63.12|62.99|63.32|63.19|63.12|62.99|2550
1591178400000|2020-06-03 10:00:00|63.02|62.89|62.62|62.49|63.02|62.89|62.62|62.49|6679
1591178700000|2020-06-03 10:05:00|62.72|62.59|63.12|62.89|63.12|62.89|62.62|62.49|4596
1591179000000|2020-06-03 10:10:00|63.22|62.99|63.22|63.09|63.32|63.19|63.12|62.89|2223
1591179300000|2020-06-03 10:15:00|63.12|62.99|63.02|62.89|63.22|63.09|63.02|62.89|1604
1591179600000|2020-06-03 10:20:00|63.12|62.99|63.12|62.99|63.12|62.99|63.02|62.89|1903
1591179900000|2020-06-03 10:25:00|63.02|62.89|63.12|62.99|63.12|62.99|63.02|62.89|200
1591180200000|2020-06-03 10:30:00|63.02|62.89|62.92|62.79|63.12|62.99|62.92|62.79|981
1591180500000|2020-06-03 10:35:00|63.02|62.89|63.02|62.89|63.12|62.99|63.02|62.79|5417
1591180800000|2020-06-03 10:40:00|63.12|62.99|63.02|62.89|63.12|62.99|63.02|62.89|2472
1591181100000|2020-06-03 10:45:00|62.92|62.79|62.82|62.59|63.02|62.89|62.72|62.59|3352
1591181400000|2020-06-03 10:50:00|62.72|62.69|62.72|62.59|62.72|62.69|62.62|62.49|5022
1591181700000|2020-06-03 10:55:00|62.82|62.69|62.62|62.49|62.82|62.69|62.62|62.49|6537
1591182000000|2020-06-03 11:00:00|||||||||32
1591182300000|2020-06-03 11:05:00|62.72|62.59|62.82|62.69|62.82|62.69|62.62|62.49|1449
1591182600000|2020-06-03 11:10:00|62.72|62.59|62.72|62.59|62.82|62.69|62.72|62.59|723
1591182900000|2020-06-03 11:15:00|||||||||2217
1591183200000|2020-06-03 11:20:00|62.62|62.49|62.62|62.49|62.62|62.49|62.62|62.49|2610
1591183500000|2020-06-03 11:25:00|62.52|62.39|62.42|62.29|62.52|62.39|62.42|62.29|326
1591183800000|2020-06-03 11:30:00|62.32|62.19|62.02|61.89|62.32|62.19|62.02|61.89|5962
1591184100000|2020-06-03 11:35:00|62.12|61.99|62.12|61.99|62.22|62.09|62.02|61.89|2930
1591184400000|2020-06-03 11:40:00|62.22|62.09|62.22|62.09|62.32|62.19|62.12|61.99|282
1591184700000|2020-06-03 11:45:00|62.32|62.19|62.52|62.39|62.52|62.39|62.22|62.09|4740
1591185000000|2020-06-03 11:50:00|62.62|62.49|62.62|62.49|62.62|62.49|62.52|62.39|2303
1591185300000|2020-06-03 11:55:00|62.52|62.39|62.42|62.29|62.52|62.39|62.42|62.29|460
1591185600000|2020-06-03 12:00:00|62.52|62.39|62.42|62.19|62.52|62.39|62.32|62.19|1234
1591185900000|2020-06-03 12:05:00|62.32|62.29|62.32|62.09|62.42|62.29|62.22|62.09|1849
1591186200000|2020-06-03 12:10:00|62.22|62.19|62.32|62.19|62.42|62.29|62.22|62.19|906
1591186500000|2020-06-03 12:15:00|62.42|62.29|62.42|62.29|62.52|62.39|62.32|62.19|2630
1591186800000|2020-06-03 12:20:00|62.52|62.39|62.62|62.49|62.62|62.49|62.52|62.29|5019
1591187100000|2020-06-03 12:25:00|62.52|62.39|62.52|62.39|62.52|62.39|62.52|62.29|1007
1591187400000|2020-06-03 12:30:00|62.62|62.29|62.62|62.49|62.62|62.49|62.62|62.29|1754
1591187700000|2020-06-03 12:35:00|62.52|62.39|62.52|62.39|62.62|62.49|62.52|62.39|720
1591188000000|2020-06-03 12:40:00|62.62|62.49|62.62|62.49|62.62|62.49|62.52|62.39|776
1591188300000|2020-06-03 12:45:00|62.52|62.39|62.62|62.49|62.62|62.49|62.52|62.39|533
1591188600000|2020-06-03 12:50:00|62.52|62.39|62.72|62.59|62.72|62.59|62.52|62.39|1092
1591188900000|2020-06-03 12:55:00|62.62|62.49|62.42|62.29|62.62|62.49|62.42|62.29|1737
1591189200000|2020-06-03 13:00:00|62.52|62.39|62.52|62.39|62.62|62.49|62.42|62.29|965
1591189500000|2020-06-03 13:05:00|62.62|62.49|62.62|62.49|62.62|62.49|62.62|62.49|503
1591189800000|2020-06-03 13:10:00|62.52|62.39|62.52|62.39|62.62|62.49|62.52|62.39|332
1591190100000|2020-06-03 13:15:00|62.62|62.49|62.62|62.49|62.72|62.59|62.52|62.39|3652
1591190400000|2020-06-03 13:20:00|62.72|62.59|62.82|62.69|62.92|62.79|62.72|62.59|5990
1591190700000|2020-06-03 13:25:00|62.72|62.59|62.72|62.59|62.82|62.69|62.72|62.59|3062
1591191000000|2020-06-03 13:30:00|62.82|62.69|63.12|62.99|63.12|62.99|62.72|62.59|6291
1591191300000|2020-06-03 13:35:00|63.02|62.89|62.82|62.69|63.12|62.99|62.72|62.59|2137
1591191600000|2020-06-03 13:40:00|62.92|62.59|62.82|62.69|62.92|62.69|62.72|62.59|3476
1591191900000|2020-06-03 13:45:00|62.72|62.59|62.62|62.49|62.82|62.69|62.62|62.49|1170
1591192200000|2020-06-03 13:50:00|62.72|62.59|62.72|62.59|62.92|62.79|62.62|62.49|26754
1591192500000|2020-06-03 13:55:00|62.62|62.49|62.82|62.69|62.92|62.79|62.62|62.49|7392
1591192800000|2020-06-03 14:00:00|62.92|62.79|63.02|62.89|63.12|62.99|62.82|62.69|6402
1591193100000|2020-06-03 14:05:00|62.92|62.79|62.92|62.79|63.02|62.89|62.92|62.79|7961
1591193400000|2020-06-03 14:10:00|62.82|62.69|63.02|62.89|63.02|62.89|62.82|62.69|4772
1591193700000|2020-06-03 14:15:00|62.92|62.79|63.02|62.89|63.12|62.99|62.92|62.79|1959
1591194000000|2020-06-03 14:20:00|62.92|62.79|63.12|62.99|63.12|62.99|62.92|62.79|4158
1591194300000|2020-06-03 14:25:00|63.02|62.89|63.12|62.99|63.12|62.99|63.02|62.89|4991
1591194600000|2020-06-03 14:30:00|63.22|63.09|63.12|62.99|63.22|63.09|63.02|62.89|3646
1591194900000|2020-06-03 14:35:00|63.22|63.09|63.02|62.89|63.22|63.09|63.02|62.89|4562
1591195200000|2020-06-03 14:40:00|63.12|62.99|63.22|63.09|63.22|63.09|63.12|62.99|1887
1591195500000|2020-06-03 14:45:00|63.12|62.99|63.12|62.99|63.12|62.99|62.92|62.79|16320
1591195800000|2020-06-03 14:50:00|63.22|63.09|63.22|63.09|63.22|63.09|63.12|62.99|4985
1591196100000|2020-06-03 14:55:00|63.12|62.99|63.12|62.99|63.32|63.19|63.12|62.99|8572
1591196400000|2020-06-03 15:00:00|63.22|63.09|63.42|63.29|63.42|63.29|63.22|63.09|5322
1591196700000|2020-06-03 15:05:00|63.52|63.39|63.52|63.39|63.62|63.49|63.42|63.29|5110
1591197000000|2020-06-03 15:10:00|63.42|63.29|63.42|63.29|63.52|63.39|63.32|63.19|6273
1591197300000|2020-06-03 15:15:00|63.52|63.39|63.42|63.29|63.52|63.39|63.42|63.29|5953
1591197600000|2020-06-03 15:20:00|63.52|63.39|63.52|63.39|63.62|63.49|63.52|63.39|6605
1591197900000|2020-06-03 15:25:00|63.42|63.29|63.52|63.29|63.52|63.39|63.42|63.29|12607
1591198200000|2020-06-03 15:30:00|63.42|63.39|63.52|63.39|63.52|63.39|63.42|63.29|10023
1591198500000|2020-06-03 15:35:00|63.42|63.29|63.22|63.09|63.52|63.39|63.22|63.09|13603
1591198800000|2020-06-03 15:40:00|63.32|63.19|63.22|63.09|63.32|63.19|63.22|63.09|6400
1591199100000|2020-06-03 15:45:00|63.32|63.19|63.42|63.29|63.42|63.29|63.32|63.19|3319
1591199400000|2020-06-03 15:50:00|63.52|63.39|63.42|63.29|63.52|63.39|63.42|63.29|3427
1591199700000|2020-06-03 15:55:00|63.52|63.39|63.52|63.39|63.52|63.39|63.52|63.39|227
1591200000000|2020-06-03 16:00:00|||||||||20
1591200300000|2020-06-03 16:05:00|||||||||244
1591200600000|2020-06-03 16:10:00|63.42|63.29|63.52|63.39|63.52|63.39|63.42|63.29|1053
1591200900000|2020-06-03 16:15:00|63.42|63.29|63.42|63.29|63.52|63.39|63.42|63.29|740
1591201200000|2020-06-03 16:20:00|||||||||1141
1591201500000|2020-06-03 16:25:00|63.32|63.19|63.42|63.29|63.42|63.29|63.32|63.19|355
1591201800000|2020-06-03 16:30:00|||||||||4
1591202100000|2020-06-03 16:35:00|63.52|63.39|63.52|63.39|63.52|63.39|63.52|63.39|1187
1591202400000|2020-06-03 16:40:00|63.62|63.49|63.62|63.49|63.62|63.49|63.62|63.49|518
1591202700000|2020-06-03 16:45:00|63.52|63.39|63.52|63.39|63.62|63.49|63.52|63.39|833
1591203000000|2020-06-03 16:50:00|63.42|63.29|63.42|63.29|63.42|63.29|63.42|63.29|578
1591203300000|2020-06-03 16:55:00|63.52||63.42||63.52||63.42||192
1591203600000|2020-06-03 17:00:00|63.52||63.42||63.52||63.42||5
1591203900000|2020-06-03 17:05:00|||||||||112
1591204500000|2020-06-03 17:15:00|||||||||50
1591204800000|2020-06-03 17:20:00|63.52|63.39|63.52|63.29|63.52|63.39|63.42|63.29|197
1591205100000|2020-06-03 17:25:00|63.42|63.39|63.52|63.29|63.52|63.39|63.42|63.29|24
1591205400000|2020-06-03 17:30:00||63.39||63.29||63.39||63.29|0
1591205700000|2020-06-03 17:35:00|63.42|63.39|63.52|63.29|63.52|63.39|63.42|63.29|25
1591206000000|2020-06-03 17:40:00||63.39||63.39||63.39||63.39|0
1591206300000|2020-06-03 17:45:00|63.42|63.29|63.42|63.29|63.42|63.39|63.42|63.29|41
1591206600000|2020-06-03 17:50:00|63.52|63.39|63.52|63.39|63.52|63.39|63.42|63.29|97
1591206900000|2020-06-03 17:55:00||63.29||63.39||63.39||63.29|100
1591207200000|2020-06-03 18:00:00|63.62|63.49|63.72|63.59|63.72|63.59|63.62|63.39|601
1591207500000|2020-06-03 18:05:00|63.82|63.49|63.72|63.49|63.82|63.49|63.62|63.49|286
1591207800000|2020-06-03 18:10:00|63.62||63.72||63.72||63.62||12
1591208100000|2020-06-03 18:15:00||63.59||63.59||63.59||63.59|8
1591208400000|2020-06-03 18:20:00|63.82|63.69|63.72|63.59|63.82|63.69|63.72|63.59|415
1591208700000|2020-06-03 18:25:00|63.82|63.69|63.82|63.59|63.82|63.69|63.72|63.59|43
1591209000000|2020-06-03 18:30:00|63.72||63.72||63.82||63.72||0
1591209300000|2020-06-03 18:35:00|63.82|63.69|63.82|63.59|63.82|63.69|63.72|63.59|100
1591209600000|2020-06-03 18:40:00|63.72||63.82||63.82||63.72||0
1591209900000|2020-06-03 18:45:00|63.72|63.69|63.82|63.59|63.82|63.69|63.72|63.59|0
1591210200000|2020-06-03 18:50:00|63.72|63.69|63.82|63.69|63.82|63.69|63.72|63.59|6
1591210500000|2020-06-03 18:55:00||63.59||63.59||63.69||63.59|0
1591210800000|2020-06-03 19:00:00|63.72|63.69|63.82|63.59|63.82|63.69|63.72|63.59|50
1591211100000|2020-06-03 19:05:00|63.72|63.69|63.82|63.69|63.82|63.69|63.72|63.69|23
1591211400000|2020-06-03 19:10:00||63.59||63.69||63.69||63.59|15
1591211700000|2020-06-03 19:15:00|||||||||11
1591212000000|2020-06-03 19:20:00|63.72|63.59|63.82|63.69|63.82|63.69|63.72|63.59|15
1591212300000|2020-06-03 19:25:00|63.92|63.79|63.92|63.79|63.92|63.79|63.82|63.69|73
1591212600000|2020-06-03 19:30:00|63.82|63.69|63.82|63.69|63.82|63.69|63.82|63.69|13
1591212900000|2020-06-03 19:35:00|63.92|63.79|63.82|63.69|63.92|63.79|63.82|63.69|98
1591213200000|2020-06-03 19:40:00|63.92|63.79|64.02|63.79|64.02|63.89|63.82|63.69|1452
1591213500000|2020-06-03 19:45:00|63.92|63.69|63.92|63.69|64.02|63.79|63.82|63.69|940
1591213800000|2020-06-03 19:50:00|63.82||63.82||63.92||63.82||26
1591214100000|2020-06-03 19:55:00|63.72|63.59|63.82|63.69|63.82|63.69|63.62|63.49|1096
1591250700000|2020-06-04 06:05:00|63.42|63.19|63.52|63.29|63.52|63.39|63.42|63.19|121
1591251000000|2020-06-04 06:10:00|63.42||63.52||63.52||63.42||81
1591251300000|2020-06-04 06:15:00|63.42|63.19|63.32|63.09|63.52|63.19|63.22|63.09|490
1591251600000|2020-06-04 06:20:00|63.22|63.19|63.22|63.09|63.22|63.19|63.22|63.09|584
1591251900000|2020-06-04 06:25:00|63.12|62.99|63.02|62.89|63.32|63.09|63.02|62.89|1142
1591252200000|2020-06-04 06:30:00|62.92|62.79|62.92|62.79|63.02|62.89|62.82|62.69|1077
1591252500000|2020-06-04 06:35:00|63.02|62.69|62.72|62.59|63.02|62.89|62.72|62.59|1885
1591252800000|2020-06-04 06:40:00|62.62|62.49|62.62|62.49|62.62|62.49|62.52|62.39|849
1591253100000|2020-06-04 06:45:00|62.72|62.59|62.72|62.59|62.72|62.59|62.72|62.59|516
1591253400000|2020-06-04 06:50:00|62.82|62.69|62.72|62.49|62.82|62.69|62.42|62.19|5558
1591253700000|2020-06-04 06:55:00|62.62|62.39|62.82|62.59|62.82|62.69|62.52|62.39|2051
1591254000000|2020-06-04 07:00:00|62.72|62.69|62.62|62.49|62.82|62.69|62.52|62.39|4523
1591254300000|2020-06-04 07:05:00|62.72|62.59|62.22|62.09|62.82|62.69|62.22|62.09|6355
1591254600000|2020-06-04 07:10:00|62.12|61.99|62.82|62.59|62.92|62.69|62.12|61.99|3923
1591254900000|2020-06-04 07:15:00|62.72|62.69|62.62|62.49|62.92|62.79|62.62|62.49|2382
1591255200000|2020-06-04 07:20:00|62.72|62.59|62.32|62.19|62.72|62.59|62.22|62.09|3176
1591255500000|2020-06-04 07:25:00|62.22|62.09|62.12|61.99|62.32|62.19|62.12|61.89|4516
1591255800000|2020-06-04 07:30:00|62.02|61.89|62.22|62.09|62.32|62.19|62.02|61.89|2485
1591256100000|2020-06-04 07:35:00|62.12|61.99|62.42|62.29|62.42|62.29|62.12|61.99|4748
1591256400000|2020-06-04 07:40:00|62.32|62.19|62.22|62.09|62.52|62.39|62.22|62.09|5058
1591256700000|2020-06-04 07:45:00|62.32|62.19|62.32|62.19|62.42|62.29|62.32|62.19|2338
1591257000000|2020-06-04 07:50:00|62.42|62.29|62.72|62.49|62.72|62.59|62.32|62.19|2512
1591257300000|2020-06-04 07:55:00|62.62|62.59|62.82|62.69|62.82|62.69|62.62|62.59|373
1591257600000|2020-06-04 08:00:00|62.72|62.59|62.82|62.59|62.82|62.69|62.62|62.49|1670
1591257900000|2020-06-04 08:05:00|62.92|62.69|63.22|63.09|63.22|63.09|62.92|62.69|4845
1591258200000|2020-06-04 08:10:00|63.12|62.99|63.02|62.89|63.32|63.19|63.02|62.89|2139
1591258500000|2020-06-04 08:15:00|62.92|62.79|63.02|62.79|63.02|62.79|62.72|62.59|1068
1591258800000|2020-06-04 08:20:00|62.92|62.89|63.22|62.99|63.22|63.09|62.92|62.79|3366
1591259100000|2020-06-04 08:25:00|63.32|63.09|63.22|63.09|63.42|63.29|63.22|63.09|5461
1591259400000|2020-06-04 08:30:00|63.12|62.99|63.22|63.09|63.32|63.19|63.12|62.99|1997
1591259700000|2020-06-04 08:35:00|63.32|63.19|63.02|62.89|63.32|63.19|63.02|62.89|3772
1591260000000|2020-06-04 08:40:00|63.12|62.99|63.02|62.89|63.12|62.99|63.02|62.89|1438
1591260300000|2020-06-04 08:45:00|62.92|62.79|63.12|62.99|63.12|62.99|62.92|62.79|300
1591260600000|2020-06-04 08:50:00|63.02|62.89|63.12|62.99|63.22|63.09|63.02|62.89|1144
1591260900000|2020-06-04 08:55:00|63.02|62.89|63.02|62.89|63.12|62.99|63.02|62.89|1012
1591261200000|2020-06-04 09:00:00|62.92|62.79|62.92|62.79|62.92|62.89|62.82|62.69|833
1591261500000|2020-06-04 09:05:00|62.82|62.69|63.02|62.89|63.02|62.89|62.82|62.69|1165
1591261800000|2020-06-04 09:10:00|63.12|62.79|62.92|62.79|63.12|62.99|62.92|62.79|853
1591262100000|2020-06-04 09:15:00|62.82|62.69|62.82|62.69|62.92|62.79|62.82|62.69|433
1591262400000|2020-06-04 09:20:00|62.92|62.59|62.62|62.49|62.92|62.59|62.62|62.49|1529
1591262700000|2020-06-04 09:25:00|62.52|62.39|62.52|62.39|62.62|62.49|62.52|62.39|264
1591263000000|2020-06-04 09:30:00|62.62|62.49|62.42|62.29|62.62|62.49|62.42|62.29|3023
1591263300000|2020-06-04 09:35:00|62.52|62.39|62.42|62.29|62.52|62.39|62.42|62.29|304
1591263600000|2020-06-04 09:40:00|62.52|62.19|62.32|62.19|62.52|62.29|62.32|62.19|299
1591263900000|2020-06-04 09:45:00|62.42|62.29|62.32|62.19|62.42|62.29|62.22|62.09|551
1591264200000|2020-06-04 09:50:00|62.42|62.29|62.42|62.29|62.52|62.39|62.32|62.19|463
1591264500000|2020-06-04 09:55:00|62.32|62.19|62.32|62.19|62.32|62.19|62.32|62.19|1085
1591264800000|2020-06-04 10:00:00|62.22|62.09|62.42|62.29|62.52|62.39|62.22|62.09|862
1591265100000|2020-06-04 10:05:00|62.32|62.19|62.32|62.19|62.42|62.29|62.32|62.19|4463
1591265400000|2020-06-04 10:10:00|62.42|62.29|62.42|62.19|62.52|62.39|62.32|62.19|1924
1591265700000|2020-06-04 10:15:00|62.52|62.29|62.62|62.49|62.62|62.49|62.42|62.29|1333
1591266000000|2020-06-04 10:20:00|62.52|62.39|62.62|62.49|62.72|62.59|62.52|62.39|1558
1591266300000|2020-06-04 10:25:00|62.72|62.59|62.72|62.59|62.72|62.59|62.62|62.59|626
1591266600000|2020-06-04 10:30:00|62.82|62.49|62.72|62.59|62.82|62.59|62.62|62.49|868
1591266900000|2020-06-04 10:35:00|62.62|62.49|62.72|62.59|62.72|62.59|62.62|62.49|1234
1591267200000|2020-06-04 10:40:00|62.62|62.49|62.62|62.49|62.72|62.59|62.62|62.49|1548
1591267500000|2020-06-04 10:45:00|62.52|62.39|62.52|62.39|62.62|62.49|62.52|62.39|2213
1591267800000|2020-06-04 10:50:00|62.42|62.29|62.52|62.39|62.62|62.49|62.42|62.29|495
1591268100000|2020-06-04 10:55:00|62.62|62.49|62.62|62.49|62.62|62.49|62.52|62.39|1713
1591268400000|2020-06-04 11:00:00|62.72||62.62||62.72||62.62||85
1591268700000|2020-06-04 11:05:00|62.72||62.62||62.72||62.62||486
1591269000000|2020-06-04 11:10:00|62.72|62.59|62.72|62.59|62.72|62.59|62.62|62.49|432
1591269300000|2020-06-04 11:15:00|62.82|62.69|62.82|62.69|62.82|62.69|62.82|62.69|1909
1591269600000|2020-06-04 11:20:00|62.72|62.59|62.82|62.69|62.82|62.69|62.62|62.49|1458
1591269900000|2020-06-04 11:25:00|62.72|62.59|62.72|62.59|62.72|62.59|62.62|62.49|10381
1591270200000|2020-06-04 11:30:00|62.62|62.49|62.62|62.49|62.72|62.59|62.62|62.49|4595
1591270500000|2020-06-04 11:35:00|62.72|62.59|62.72|62.59|62.72|62.59|62.62|62.49|457
1591270800000|2020-06-04 11:40:00|62.62|62.49|62.62|62.49|62.72|62.49|62.52|62.39|3566
1591271100000|2020-06-04 11:45:00|62.72|62.39|63.72|63.59|63.82|63.69|62.62|62.39|22118
1591271400000|2020-06-04 11:50:00|63.62|63.49|64.72|64.59|64.72|64.59|63.62|63.49|20796
1591271700000|2020-06-04 11:55:00|64.82|64.69|64.52|64.39|65.02|64.79|64.32|64.19|16563
1591272000000|2020-06-04 12:00:00|64.62|64.49|64.42|64.29|64.72|64.59|64.32|64.19|3596
1591272300000|2020-06-04 12:05:00|64.32|64.19|64.22|64.09|64.42|64.29|64.22|64.09|8737
1591272600000|2020-06-04 12:10:00|64.12|63.99|63.72|63.59|64.12|63.99|63.22|63.09|13148
1591272900000|2020-06-04 12:15:00|63.82|63.69|64.12|63.99|64.12|63.99|63.62|63.49|6426
1591273200000|2020-06-04 12:20:00|64.02|63.89|64.32|64.19|64.42|64.29|63.92|63.79|7854
1591273500000|2020-06-04 12:25:00|64.22|64.09|64.02|63.89|64.32|64.19|64.02|63.79|2868
1591273800000|2020-06-04 12:30:00|64.12|63.79|63.52|63.39|64.12|63.89|63.42|63.29|4013
1591274100000|2020-06-04 12:35:00|63.62|63.49|63.72|63.59|63.72|63.59|63.42|63.29|10339
1591274400000|2020-06-04 12:40:00|63.82|63.69|62.92|62.79|63.82|63.69|62.82|62.69|3984
1591274700000|2020-06-04 12:45:00|63.02|62.89|63.02|62.79|63.42|63.29|62.92|62.79|4862
1591275000000|2020-06-04 12:50:00|63.12|62.89|63.22|62.99|63.22|63.09|62.92|62.79|3077
1591275300000|2020-06-04 12:55:00|63.12|62.89|63.42|63.29|63.52|63.29|63.02|62.89|1690
1591275600000|2020-06-04 13:00:00|63.52|63.39|63.82|63.59|63.82|63.69|63.32|63.19|3095
1591275900000|2020-06-04 13:05:00|63.72|63.69|64.02|63.89|64.12|63.99|63.72|63.59|5230
1591276200000|2020-06-04 13:10:00|63.92|63.79|64.22|64.09|64.22|64.09|63.82|63.69|7896
1591276500000|2020-06-04 13:15:00|64.32|64.19|64.32|64.19|64.42|64.29|64.32|64.19|8679
1591276800000|2020-06-04 13:20:00|64.22|64.09|64.42|64.29|64.52|64.39|64.22|64.09|3472
1591277100000|2020-06-04 13:25:00|64.32|64.19|64.02|63.79|64.42|64.29|64.02|63.79|4752
1591277400000|2020-06-04 13:30:00|63.92|63.89|63.72|63.59|64.22|64.09|63.62|63.49|11906
1591277700000|2020-06-04 13:35:00|63.62|63.49|63.52|63.39|63.72|63.59|63.42|63.29|6082
1591278000000|2020-06-04 13:40:00|63.42|63.29|63.62|63.39|63.72|63.59|63.42|63.29|1264
1591278300000|2020-06-04 13:45:00|63.52|63.49|63.82|63.69|63.82|63.69|63.42|63.29|12771
1591278600000|2020-06-04 13:50:00|63.92|63.79|64.12|63.99|64.22|64.09|63.82|63.69|36367
1591278900000|2020-06-04 13:55:00|64.02|63.89|64.22|63.99|64.32|64.19|64.02|63.89|3278
1591279200000|2020-06-04 14:00:00|64.12|64.09|64.42|64.19|64.52|64.39|64.12|63.99|3777
1591279500000|2020-06-04 14:05:00|64.32|64.29|64.32|64.19|64.42|64.29|64.22|64.09|7253
1591279800000|2020-06-04 14:10:00|64.22|64.09|64.22|64.09|64.32|64.19|64.12|63.99|3634
1591280100000|2020-06-04 14:15:00|64.32|64.19|64.52|64.39|64.52|64.39|64.22|64.09|9024
1591280400000|2020-06-04 14:20:00|64.62|64.49|64.32|64.19|64.62|64.49|64.32|64.19|1904
1591280700000|2020-06-04 14:25:00|64.22|64.09|64.62|64.49|64.62|64.49|64.22|64.09|6213
1591281000000|2020-06-04 14:30:00|64.72|64.59|64.72|64.59|64.82|64.69|64.62|64.49|2805
1591281300000|2020-06-04 14:35:00|64.82|64.69|64.92|64.79|65.02|64.89|64.82|64.69|8098
1591281600000|2020-06-04 14:40:00|64.82|64.69|64.82|64.69|65.02|64.89|64.72|64.59|8964
1591281900000|2020-06-04 14:45:00|64.72|64.59|65.02|64.89|65.02|64.89|64.62|64.49|8440
1591282200000|2020-06-04 14:50:00|64.92|64.79|65.12|64.99|65.12|64.99|64.92|64.79|10414
1591282500000|2020-06-04 14:55:00|65.22|64.89|65.12|64.99|65.22|65.09|65.02|64.89|6207
1591282800000|2020-06-04 15:00:00|65.02|64.89|65.32|65.19|65.32|65.19|64.92|64.79|12188
1591283100000|2020-06-04 15:05:00|65.22|65.09|65.12|64.99|65.22|65.09|65.02|64.89|85736
1591283400000|2020-06-04 15:10:00|65.02|64.89|64.72|64.59|65.02|64.89|64.62|64.49|4683
1591283700000|2020-06-04 15:15:00|64.62|64.49|64.52|64.39|64.72|64.59|64.42|64.29|9524
1591284000000|2020-06-04 15:20:00|64.62|64.49|64.32|64.19|64.62|64.49|64.32|64.19|6834
1591284300000|2020-06-04 15:25:00|64.42|64.29|64.42|64.29|64.52|64.39|64.32|64.19|9303
1591284600000|2020-06-04 15:30:00|64.32|64.19|64.32|64.19|64.42|64.29|64.22|64.09|8588
1591284900000|2020-06-04 15:35:00|64.22|64.09|64.42|64.29|64.42|64.29|64.22|64.09|7921
1591285200000|2020-06-04 15:40:00|64.32|64.19|64.22|64.09|64.32|64.19|64.22|64.09|4881
1591285500000|2020-06-04 15:45:00|64.32|64.19|64.32|64.19|64.32|64.19|64.22|64.09|4703
1591285800000|2020-06-04 15:50:00|||||||||5035
1591286100000|2020-06-04 15:55:00|||||||||883
1591286400000|2020-06-04 16:00:00|64.22|64.09|64.22|64.09|64.22|64.09|64.22|64.09|2174
1591286700000|2020-06-04 16:05:00|64.32|63.99|64.32|64.19|64.32|64.19|64.22|63.99|1943
1591287000000|2020-06-04 16:10:00|||||||||250
1591287300000|2020-06-04 16:15:00|64.22|64.09|64.32|64.19|64.32|64.19|64.22|64.09|10865
1591287600000|2020-06-04 16:20:00|||||||||441
1591287900000|2020-06-04 16:25:00|64.22|64.09|64.22|64.09|64.32|64.09|64.22|64.09|163
1591288200000|2020-06-04 16:30:00|64.12|63.99|64.12|63.99|64.12|63.99|64.12|63.99|108
1591288500000|2020-06-04 16:35:00|||||||||5
1591288800000|2020-06-04 16:40:00|64.22||64.12||64.22||64.12||51
1591289100000|2020-06-04 16:45:00|64.02|63.89|64.12|63.89|64.12|63.99|64.02|63.89|499
1591289400000|2020-06-04 16:50:00|64.02|63.99|64.12|63.89|64.12|63.99|64.02|63.89|43
1591289700000|2020-06-04 16:55:00|64.02|63.99|64.12|63.99|64.22|64.09|64.02|63.89|846
1591290300000|2020-06-04 17:05:00|64.22|64.09|64.22|64.09|64.32|64.19|64.22|64.09|91
1591290600000|2020-06-04 17:10:00|||||||||264
1591290900000|2020-06-04 17:15:00||63.99||63.99||64.09||63.99|538
1591291200000|2020-06-04 17:20:00|64.12|64.09|64.22|64.09|64.22|64.09|64.12|63.99|21
1591291500000|2020-06-04 17:25:00|64.32|64.19|64.32|64.19|64.32|64.19|64.32|64.19|113
1591291800000|2020-06-04 17:30:00|64.42|64.29|64.32|64.19|64.42|64.29|64.32|64.19|1377
1591292400000|2020-06-04 17:40:00|64.42|64.29|64.42|64.29|64.42|64.29|64.32|64.19|25
1591292700000|2020-06-04 17:45:00|||||||||792
1591293600000|2020-06-04 18:00:00|||||||||402
1591293900000|2020-06-04 18:05:00|||||||||361
1591294200000|2020-06-04 18:10:00|||||||||2
1591294500000|2020-06-04 18:15:00|||||||||254
1591294800000|2020-06-04 18:20:00|||||||||17
1591295100000|2020-06-04 18:25:00|||||||||279
1591295400000|2020-06-04 18:30:00|64.52||64.42||64.52||64.42||123
1591295700000|2020-06-04 18:35:00|64.52|64.39|64.52|64.29|64.52|64.39|64.42|64.29|49
1591296000000|2020-06-04 18:40:00|64.42||64.52||64.52||64.42||187
1591296300000|2020-06-04 18:45:00|64.42|64.39|64.52|64.39|64.52|64.39|64.42|64.39|39
1591296600000|2020-06-04 18:50:00|64.62|64.49|64.62|64.49|64.62|64.49|64.62|64.49|10
1591296900000|2020-06-04 18:55:00|64.52|64.39|64.42|64.29|64.52|64.39|64.42|64.29|9
1591297200000|2020-06-04 19:00:00||64.19||64.29||64.29||64.19|65
1591297500000|2020-06-04 19:05:00|64.32|64.19|64.32|64.19|64.42|64.19|64.32|64.19|30
1591297800000|2020-06-04 19:10:00|64.22|64.09|64.22|64.09|64.22|64.09|64.22|64.09|123
1591298100000|2020-06-04 19:15:00|64.12|63.99|64.32|64.09|64.32|64.09|64.12|63.99|308
1591298400000|2020-06-04 19:20:00|64.22|64.19|64.32|64.09|64.32|64.19|64.22|64.09|175
1591298700000|2020-06-04 19:25:00|64.42|64.19|64.42|64.29|64.42|64.29|64.32|64.09|388
1591299000000|2020-06-04 19:30:00|64.52|64.39|64.62|64.39|64.62|64.39|64.42|64.39|396
1591299300000|2020-06-04 19:35:00|64.52|64.49|64.52|64.39|64.62|64.49|64.52|64.39|743
1591299600000|2020-06-04 19:40:00|64.62|64.49|64.62|64.39|64.62|64.49|64.62|64.39|55
1591299900000|2020-06-04 19:45:00|64.52|64.49|64.62|64.49|64.62|64.49|64.52|64.39|77
1591300200000|2020-06-04 19:50:00|64.52|64.39|64.62|64.39|64.62|64.49|64.52|64.39|197
1591300500000|2020-06-04 19:55:00|64.52|64.49|64.72|64.49|64.72|64.49|64.52|64.39|282
1591337100000|2020-06-05 06:05:00|65.52|65.39|65.72|65.59|65.72|65.59|65.52|65.39|2783
1591337400000|2020-06-05 06:10:00|65.62|65.49|66.02|65.79|66.02|65.79|65.62|65.49|1157
1591337700000|2020-06-05 06:15:00|66.12|65.89|65.92|65.79|66.12|65.99|65.92|65.79|591
1591338000000|2020-06-05 06:20:00|65.82|65.69|65.92|65.69|65.92|65.79|65.82|65.69|104
1591338300000|2020-06-05 06:25:00|66.02|65.79|65.92|65.79|66.02|65.89|65.92|65.79|24
1591338600000|2020-06-05 06:30:00|66.02|65.69|65.92|65.79|66.02|65.79|65.82|65.69|732
1591338900000|2020-06-05 06:35:00|66.02|65.89|66.22|65.99|66.72|66.59|66.02|65.79|6132
1591339200000|2020-06-05 06:40:00|66.12|66.09|66.22|66.09|66.22|66.09|66.12|65.99|12
1591339500000|2020-06-05 06:45:00|66.12|65.99|66.22|66.09|66.22|66.09|66.12|65.99|398
1591339800000|2020-06-05 06:50:00|66.12|65.99|66.42|66.29|66.42|66.29|66.12|65.99|2482
1591340100000|2020-06-05 06:55:00|66.52|66.39|66.22|65.99|66.52|66.39|66.22|65.99|7409
1591340400000|2020-06-05 07:00:00|66.12|66.09|66.72|66.49|66.72|66.49|66.02|65.89|5224
1591340700000|2020-06-05 07:05:00|66.62|66.39|66.62|66.49|66.92|66.79|66.32|66.19|5511
1591341000000|2020-06-05 07:10:00|66.72|66.59|66.92|66.79|67.02|66.89|66.72|66.59|3836
1591341300000|2020-06-05 07:15:00|67.02|66.69|67.02|66.89|67.02|66.89|66.82|66.69|10324
1591341600000|2020-06-05 07:20:00|67.12|66.99|67.22|67.09|67.42|67.29|67.02|66.89|7844
1591341900000|2020-06-05 07:25:00|67.32|67.19|67.02|66.89|67.32|67.19|66.92|66.79|3274
1591342200000|2020-06-05 07:30:00|67.12|66.99|66.82|66.69|67.22|67.09|66.82|66.69|5847
1591342500000|2020-06-05 07:35:00|66.92|66.79|67.02|66.89|67.22|67.09|66.82|66.69|4674
1591342800000|2020-06-05 07:40:00|67.12|66.99|67.02|66.89|67.12|66.99|66.92|66.79|8289
1591343100000|2020-06-05 07:45:00|67.12|66.99|66.92|66.79|67.12|66.99|66.92|66.79|8185
1591343400000|2020-06-05 07:50:00|67.02|66.89|67.12|66.99|67.22|67.09|66.92|66.79|10904
1591343700000|2020-06-05 07:55:00|67.22|67.09|67.02|66.89|67.32|67.19|67.02|66.89|5506
1591344000000|2020-06-05 08:00:00|67.12|66.99|67.12|66.99|67.22|67.09|67.02|66.89|2508
1591344300000|2020-06-05 08:05:00|67.22|67.09|67.02|66.89|67.22|67.09|67.02|66.89|12777
1591344600000|2020-06-05 08:10:00|66.92|66.79|67.02|66.89|67.02|66.89|66.92|66.79|4112
1591344900000|2020-06-05 08:15:00|66.92|66.79|67.02|66.89|67.12|66.99|66.92|66.79|1602
1591345200000|2020-06-05 08:20:00|66.92|66.79|66.92|66.79|67.02|66.89|66.92|66.79|2037
1591345500000|2020-06-05 08:25:00|67.02|66.89|67.02|66.89|67.32|67.09|66.92|66.79|7445
1591345800000|2020-06-05 08:30:00|67.12|66.99|67.02|66.89|67.22|67.09|66.92|66.79|4276
1591346100000|2020-06-05 08:35:00|66.92|66.79|66.72|66.59|66.92|66.89|66.72|66.59|4947
1591346400000|2020-06-05 08:40:00|66.62|66.49|66.82|66.69|66.92|66.79|66.62|66.49|2068
1591346700000|2020-06-05 08:45:00|66.72|66.59|67.02|66.89|67.02|66.89|66.72|66.59|4813
1591347000000|2020-06-05 08:50:00|67.12|66.99|67.02|66.89|67.12|66.99|66.92|66.79|1614
1591347300000|2020-06-05 08:55:00|67.12|66.99|67.12|66.99|67.22|67.09|67.02|66.89|843
1591347600000|2020-06-05 09:00:00|67.22|67.09|67.22|67.09|67.22|67.09|67.12|66.99|564
1591347900000|2020-06-05 09:05:00|67.12|66.99|67.32|67.19|67.32|67.19|67.12|66.99|557
1591348200000|2020-06-05 09:10:00|67.42|67.29|67.32|67.09|67.42|67.29|67.22|67.09|1875
1591348500000|2020-06-05 09:15:00|67.22|67.19|67.32|67.19|67.42|67.29|67.22|67.09|7284
1591348800000|2020-06-05 09:20:00|67.22|67.09|67.32|67.19|67.42|67.19|67.12|66.99|6834
1591349100000|2020-06-05 09:25:00|67.22|67.09|67.12|66.99|67.32|67.09|67.02|66.89|1130
1591349400000|2020-06-05 09:30:00|67.22|67.09|67.02|66.89|67.22|67.09|66.92|66.79|1991
1591349700000|2020-06-05 09:35:00|67.12|66.99|67.22|67.09|67.22|67.09|67.02|66.89|2060
1591350000000|2020-06-05 09:40:00|67.12|66.99|67.12|66.99|67.22|67.09|67.12|66.99|1168
1591350300000|2020-06-05 09:45:00|67.22|67.09|67.32|67.19|67.42|67.29|67.22|67.09|1898
1591350600000|2020-06-05 09:50:00|67.22|67.09|67.22|67.09|67.32|67.19|67.12|66.99|2515
1591350900000|2020-06-05 09:55:00|67.32|67.19|67.32|67.19|67.42|67.19|67.22|67.09|3753
1591351200000|2020-06-05 10:00:00|67.22|67.09|67.12|66.99|67.32|67.19|67.12|66.99|5548
1591351500000|2020-06-05 10:05:00|67.02|66.89|67.12|66.89|67.12|66.99|67.02|66.89|396
1591351800000|2020-06-05 10:10:00|67.22|66.99|67.22|67.09|67.32|67.19|67.12|66.89|444
1591352100000|2020-06-05 10:15:00|67.32|66.99|67.02|66.89|67.32|67.09|67.02|66.89|1651
1591352400000|2020-06-05 10:20:00|67.12|66.99|67.02|66.89|67.12|66.99|67.02|66.89|4142
1591352700000|2020-06-05 10:25:00|67.12|66.99|67.22|67.09|67.22|67.09|67.12|66.99|3170
1591353000000|2020-06-05 10:30:00|67.12|66.99|67.12|66.99|67.22|67.09|67.02|66.89|599
1591353300000|2020-06-05 10:35:00|67.02|66.89|66.92|66.79|67.12|66.89|66.82|66.69|1000
1591353600000|2020-06-05 10:40:00|67.02|66.89|66.92|66.79|67.02|66.89|66.92|66.79|196
1591353900000|2020-06-05 10:45:00|67.02|66.69|66.82|66.69|67.02|66.79|66.72|66.59|2008
1591354200000|2020-06-05 10:50:00|66.92|66.79|66.62|66.49|66.92|66.79|66.52|66.39|9055
1591354500000|2020-06-05 10:55:00|66.72|66.59|66.72|66.59|66.82|66.59|66.62|66.49|881
1591354800000|2020-06-05 11:00:00|66.82|66.69|66.92|66.79|66.92|66.79|66.72|66.59|4100
1591355100000|2020-06-05 11:05:00|66.82|66.69|66.82|66.69|66.92|66.79|66.82|66.69|235
1591355400000|2020-06-05 11:10:00|66.72|66.59|66.92|66.69|66.92|66.69|66.72|66.59|1586
1591355700000|2020-06-05 11:15:00|66.82|66.79|66.92|66.79|66.92|66.79|66.82|66.69|972
1591356000000|2020-06-05 11:20:00|66.82|66.69|67.12|66.99|67.12|66.99|66.82|66.69|5538
1591356300000|2020-06-05 11:25:00|67.02|66.89|67.22|67.09|67.22|67.09|67.02|66.89|346
1591356600000|2020-06-05 11:30:00|67.12|66.99|67.22|67.09|67.22|67.09|67.12|66.99|5293
1591356900000|2020-06-05 11:35:00|67.12|66.99|67.22|67.09|67.22|67.09|67.12|66.99|5520
1591357200000|2020-06-05 11:40:00|67.12|66.99|67.02|66.89|67.22|67.09|67.02|66.89|1167
1591357500000|2020-06-05 11:45:00|67.12|66.99|67.12|66.99|67.12|66.99|67.02|66.89|37
1591357800000|2020-06-05 11:50:00|67.02|66.89|67.12|66.99|67.12|66.99|67.02|66.89|331
1591358100000|2020-06-05 11:55:00|67.02|66.89|67.02|66.89|67.02|66.89|67.02|66.89|285
1591358400000|2020-06-05 12:00:00|66.92|66.79|67.12|66.99|67.12|66.99|66.92|66.79|295
1591358700000|2020-06-05 12:05:00|67.02|66.89|66.92|66.79|67.02|66.89|66.92|66.79|584
1591359000000|2020-06-05 12:10:00|||||||||64
1591359300000|2020-06-05 12:15:00|66.82|66.69|66.92|66.79|66.92|66.79|66.82|66.69|1571
1591359600000|2020-06-05 12:20:00|66.82|66.69|67.02|66.89|67.02|66.89|66.82|66.69|558
1591359900000|2020-06-05 12:25:00|66.92|66.79|66.92|66.79|67.02|66.79|66.92|66.79|5020
1591360200000|2020-06-05 12:30:00|67.02|66.89|67.72|67.59|67.82|67.69|67.02|66.89|12249
1591360500000|2020-06-05 12:35:00|67.82|67.69|68.02|67.89|68.02|67.89|67.72|67.69|4362
1591360800000|2020-06-05 12:40:00|68.12|67.99|68.22|68.09|68.32|68.19|68.02|67.89|11258
1591361100000|2020-06-05 12:45:00|68.32|68.19|68.32|68.19|68.42|68.29|68.22|68.09|7299
1591361400000|2020-06-05 12:50:00|68.42|68.29|68.22|68.09|68.42|68.29|68.12|67.99|9427
1591361700000|2020-06-05 12:55:00|68.32|68.19|68.42|68.29|68.42|68.29|68.22|68.09|9658
1591362000000|2020-06-05 13:00:00|68.32|68.19|68.62|68.49|68.62|68.49|68.22|68.09|5246
1591362300000|2020-06-05 13:05:00|68.52|68.39|68.62|68.49|68.72|68.59|68.52|68.39|5771
1591362600000|2020-06-05 13:10:00|68.52|68.39|68.82|68.69|68.82|68.69|68.52|68.29|5241
1591362900000|2020-06-05 13:15:00|68.72|68.59|69.02|68.89|69.12|68.99|68.62|68.49|6462
1591363200000|2020-06-05 13:20:00|68.92|68.79|68.92|68.79|69.12|68.99|68.92|68.79|7362
1591363500000|2020-06-05 13:25:00|68.82|68.69|68.92|68.79|69.02|68.89|68.82|68.69|1651
1591363800000|2020-06-05 13:30:00|69.02|68.89|69.12|68.99|69.22|69.09|68.92|68.69|5439
1591364100000|2020-06-05 13:35:00|69.22|69.09|69.12|68.99|69.22|69.09|69.12|68.99|10860
1591364400000|2020-06-05 13:40:00|69.22|69.09|69.12|68.99|69.22|69.09|69.02|68.89|19686
1591364700000|2020-06-05 13:45:00|69.02|68.89|68.72|68.59|69.12|68.99|68.72|68.59|5510
1591365000000|2020-06-05 13:50:00|68.82|68.69|68.82|68.69|68.82|68.69|68.52|68.39|7384
1591365300000|2020-06-05 13:55:00|68.72|68.59|68.52|68.39|68.82|68.69|68.32|68.19|10390
1591365600000|2020-06-05 14:00:00|68.62|68.49|68.82|68.69|68.92|68.79|68.62|68.49|4603
1591365900000|2020-06-05 14:05:00|68.92|68.79|68.92|68.79|69.02|68.89|68.82|68.69|10125
1591366200000|2020-06-05 14:10:00|69.02|68.89|69.02|68.89|69.12|68.99|68.92|68.79|3972
1591366500000|2020-06-05 14:15:00|69.12|68.99|68.72|68.59|69.12|68.99|68.72|68.59|16780
1591366800000|2020-06-05 14:20:00|68.82|68.69|68.62|68.49|68.82|68.69|68.62|68.49|3453
1591367100000|2020-06-05 14:25:00|68.72|68.59|68.72|68.59|68.82|68.69|68.62|68.49|1918
1591367400000|2020-06-05 14:30:00|68.62|68.49|68.22|68.09|68.72|68.59|68.22|68.09|10876
1591367700000|2020-06-05 14:35:00|68.32|68.19|68.32|68.19|68.42|68.29|68.12|67.99|6285
1591368000000|2020-06-05 14:40:00|68.22|68.09|68.42|68.29|68.42|68.29|68.12|67.99|2924
1591368300000|2020-06-05 14:45:00|68.52|68.39|68.62|68.49|68.62|68.49|68.42|68.29|1675
1591368600000|2020-06-05 14:50:00|68.52|68.39|68.92|68.79|68.92|68.79|68.52|68.39|6090
1591368900000|2020-06-05 14:55:00|68.82|68.69|68.92|68.79|68.92|68.79|68.82|68.69|5718
1591369200000|2020-06-05 15:00:00|68.82|68.69|68.92|68.79|69.02|68.89|68.82|68.69|9048
1591369500000|2020-06-05 15:05:00|69.02|68.89|69.02|68.89|69.02|68.89|68.92|68.79|3223
1591369800000|2020-06-05 15:10:00|69.12|68.99|69.12|68.99|69.12|68.99|69.02|68.89|2744
1591370100000|2020-06-05 15:15:00|69.02|68.89|69.22|69.09|69.22|69.09|69.02|68.89|3403
1591370400000|2020-06-05 15:20:00|69.12|68.99|69.12|68.99|69.22|69.09|69.02|68.89|9004
1591370700000|2020-06-05 15:25:00|69.02|68.89|69.22|69.09|69.22|69.09|69.02|68.89|7399
1591371000000|2020-06-05 15:30:00|69.32|69.19|69.12|68.99|69.32|69.19|69.12|68.99|15036
1591371300000|2020-06-05 15:35:00|69.02|68.89|69.02|68.89|69.02|68.89|68.82|68.69|22974
1591371600000|2020-06-05 15:40:00|68.92|68.79|69.02|68.89|69.02|68.89|68.92|68.79|1738
1591371900000|2020-06-05 15:45:00|69.12|68.99|69.12|68.99|69.12|68.99|69.02|68.89|1481
1591372200000|2020-06-05 15:50:00|||||||||1323
1591372500000|2020-06-05 15:55:00|69.02|68.89|69.02|68.89|69.02|68.89|69.02|68.89|116
1591372800000|2020-06-05 16:00:00|68.92|68.79|68.92|68.79|68.92|68.79|68.92|68.69|909
1591373100000|2020-06-05 16:05:00|69.02|68.89|69.02|68.89|69.02|68.89|69.02|68.89|152
1591373400000|2020-06-05 16:10:00|68.92|68.79|68.82|68.69|68.92|68.79|68.82|68.69|10338
1591373700000|2020-06-05 16:15:00|68.72|68.59|68.72|68.59|68.72|68.69|68.72|68.49|1041
1591374000000|2020-06-05 16:20:00|68.82|68.69|68.92|68.79|68.92|68.79|68.82|68.69|6551
1591374300000|2020-06-05 16:25:00||68.69||68.79||68.79||68.69|819
1591374600000|2020-06-05 16:30:00|||||||||543
1591374900000|2020-06-05 16:35:00|69.02|68.89|69.02|68.89|69.02|68.89|68.92|68.79|2876
1591375200000|2020-06-05 16:40:00|69.12|68.99|69.02|68.89|69.12|68.99|69.02|68.79|5018
1591375500000|2020-06-05 16:45:00|||||||||28
1591375800000|2020-06-05 16:50:00|68.92|68.79|68.72|68.59|68.92|68.79|68.72|68.59|2173
1591376100000|2020-06-05 16:55:00|68.62|68.49|68.72|68.59|68.72|68.59|68.62|68.49|1550
1591376400000|2020-06-05 17:00:00|68.62|68.49|68.72|68.59|68.72|68.59|68.62|68.49|36
1591376700000|2020-06-05 17:05:00|68.82|68.69|68.72|68.59|68.82|68.69|68.72|68.59|53
1591377000000|2020-06-05 17:10:00|68.82|68.69|68.82|68.69|68.82|68.69|68.72|68.59|1250
1591377300000|2020-06-05 17:15:00|68.72|68.59|68.82|68.69|68.82|68.69|68.72|68.59|475
1591377600000|2020-06-05 17:20:00|68.72|68.59|68.82|68.59|68.82|68.59|68.72|68.59|145
1591377900000|2020-06-05 17:25:00|68.72|68.69|68.82|68.69|68.82|68.69|68.72|68.59|75
1591378200000|2020-06-05 17:30:00|68.72|68.59|68.82|68.69|68.82|68.69|68.72|68.59|485
1591378500000|2020-06-05 17:35:00|||||||||9
1591379400000|2020-06-05 17:50:00|68.92|68.79|68.92|68.69|68.92|68.79|68.92|68.69|653
1591379700000|2020-06-05 17:55:00|68.82|68.79|68.92|68.69|68.92|68.79|68.82|68.69|331
1591380000000|2020-06-05 18:00:00||68.79||68.79||68.79||68.69|301
1591380300000|2020-06-05 18:05:00|68.82|68.69|68.82|68.69|68.92|68.69|68.82|68.69|102
1591380600000|2020-06-05 18:10:00|68.92|68.79|68.82|68.69|68.92|68.79|68.82|68.69|535
1591380900000|2020-06-05 18:15:00|68.92|68.79|68.92|68.79|69.02|68.79|68.92|68.79|118
1591381200000|2020-06-05 18:20:00|||||||||24
1591381500000|2020-06-05 18:25:00|69.02|68.89|68.92|68.79|69.02|68.89|68.92|68.79|3487
1591381800000|2020-06-05 18:30:00|||||||||300
1591382100000|2020-06-05 18:35:00|68.72|68.59|68.82|68.69|69.02|68.79|68.72|68.59|1143
1591382400000|2020-06-05 18:40:00|68.92|68.79|68.92|68.79|68.92|68.79|68.92|68.79|302
1591382700000|2020-06-05 18:45:00|68.82|68.69|68.82|68.69|68.82|68.79|68.82|68.69|139
1591383000000|2020-06-05 18:50:00|68.92|68.59|68.82|68.59|68.92|68.69|68.72|68.59|16
1591383300000|2020-06-05 18:55:00|68.72|68.69|68.72|68.59|68.82|68.69|68.72|68.59|3
1591383600000|2020-06-05 19:00:00|68.82|68.69|68.72|68.59|68.82|68.69|68.72|68.49|74
1591383900000|2020-06-05 19:05:00|68.62|68.49|68.62|68.49|68.72|68.59|68.62|68.39|729
1591384200000|2020-06-05 19:10:00|68.52|68.39|68.62|68.39|68.62|68.49|68.52|68.39|31
1591384500000|2020-06-05 19:15:00|68.52|68.49|68.72|68.59|68.72|68.59|68.52|68.49|998
1591384800000|2020-06-05 19:20:00|68.82|68.49|68.72|68.59|68.82|68.59|68.62|68.49|386
1591385100000|2020-06-05 19:25:00|68.82|68.69|68.82|68.69|68.82|68.69|68.72|68.59|48
1591385400000|2020-06-05 19:30:00|68.72|68.59|68.72|68.59|68.92|68.79|68.72|68.59|957
1591385700000|2020-06-05 19:35:00|68.62|68.49|68.62|68.49|68.72|68.59|68.62|68.49|30
1591386000000|2020-06-05 19:40:00|68.72||68.62||68.72||68.62||12
1591386300000|2020-06-05 19:45:00|68.52|68.39|68.72|68.59|68.72|68.59|68.52|68.39|424
1591386600000|2020-06-05 19:50:00|68.82|68.69|68.92|68.79|68.92|68.79|68.72|68.59|1674
1591386900000|2020-06-05 19:55:00|68.82|68.69|68.72|68.49|68.92|68.69|68.62|68.49|1932
1591596300000|2020-06-08 06:05:00|68.72|68.49|68.72|68.59|68.92|68.69|68.62|68.49|471
1591596600000|2020-06-08 06:10:00|68.82|68.69|68.72|68.59|68.82|68.69|68.72|68.59|131
1591596900000|2020-06-08 06:15:00|68.62|68.49|68.72|68.59|68.72|68.59|68.62|68.49|326
1591597200000|2020-06-08 06:20:00|68.82|68.69|68.82|68.69|68.92|68.69|68.82|68.69|198
1591597500000|2020-06-08 06:25:00|68.92|68.79|68.92|68.79|68.92|68.79|68.92|68.79|598
1591597800000|2020-06-08 06:30:00|68.82|68.69|68.82|68.69|68.92|68.79|68.82|68.69|622
1591598100000|2020-06-08 06:35:00|68.92|68.79|68.92|68.79|68.92|68.79|68.92|68.79|701
1591598400000|2020-06-08 06:40:00|69.02||68.92||69.02||68.92||223
1591598700000|2020-06-08 06:45:00|69.02|68.89|69.02|68.89|69.12|68.89|68.92|68.79|516
1591599000000|2020-06-08 06:50:00|68.92|68.79|69.12|68.99|69.12|68.99|68.92|68.79|1007
1591599300000|2020-06-08 06:55:00|69.02|68.89|68.82|68.69|69.02|68.89|68.82|68.59|1698
1591599600000|2020-06-08 07:00:00|68.72|68.59|69.02|68.79|69.02|68.89|68.62|68.49|7062
1591599900000|2020-06-08 07:05:00|68.92|68.69|69.82|69.59|69.82|69.69|68.82|68.69|7690
1591600200000|2020-06-08 07:10:00|69.72|69.69|70.32|70.19|70.42|70.29|69.72|69.69|9694
1591600500000|2020-06-08 07:15:00|70.22|70.09|70.02|69.89|70.22|70.09|69.82|69.69|8228
1591600800000|2020-06-08 07:20:00|69.92|69.79|69.82|69.59|70.02|69.89|69.62|69.49|5773
1591601100000|2020-06-08 07:25:00|69.72|69.69|69.82|69.69|69.92|69.79|69.52|69.39|6714
1591601400000|2020-06-08 07:30:00|69.92|69.79|70.42|70.29|70.42|70.29|69.92|69.79|8338
1591601700000|2020-06-08 07:35:00|70.32|70.19|70.62|70.49|70.62|70.49|70.32|70.19|6662
1591602000000|2020-06-08 07:40:00|70.72|70.59|70.72|70.59|71.02|70.89|70.62|70.49|8700
1591602300000|2020-06-08 07:45:00|70.62|70.49|70.32|70.19|70.72|70.59|70.22|70.09|2985
1591602600000|2020-06-08 07:50:00|70.42|70.29|70.32|70.19|70.52|70.39|70.22|70.09|4960
1591602900000|2020-06-08 07:55:00|70.42|70.29|70.42|70.29|70.62|70.49|70.32|70.19|4962
1591603200000|2020-06-08 08:00:00|70.52|70.39|70.72|70.59|70.72|70.59|70.32|70.19|6980
1591603500000|2020-06-08 08:05:00|70.62|70.49|70.72|70.59|70.72|70.59|70.62|70.49|1337
1591603800000|2020-06-08 08:10:00|70.62|70.49|70.52|70.39|70.72|70.59|70.42|70.29|1672
1591604100000|2020-06-08 08:15:00|70.62|70.49|70.82|70.69|70.82|70.69|70.62|70.49|948
1591604400000|2020-06-08 08:20:00|70.72|70.59|70.82|70.69|70.92|70.79|70.72|70.59|2575
1591604700000|2020-06-08 08:25:00|70.72|70.59|70.92|70.69|70.92|70.79|70.72|70.59|1452
1591605000000|2020-06-08 08:30:00|70.82|70.79|70.92|70.79|70.92|70.79|70.72|70.59|23713
1591605300000|2020-06-08 08:35:00|71.02|70.89|70.92|70.79|71.02|70.89|70.92|70.79|1596
1591605600000|2020-06-08 08:40:00|71.02|70.89|70.82|70.69|71.12|70.99|70.72|70.59|8541
1591605900000|2020-06-08 08:45:00|70.92|70.79|71.22|70.99|71.22|71.09|70.82|70.69|3894
1591606200000|2020-06-08 08:50:00|71.12|71.09|71.32|71.19|71.32|71.19|71.12|70.99|5200
1591606500000|2020-06-08 08:55:00|71.22|71.09|71.52|71.39|71.52|71.39|71.22|71.09|5426
1591606800000|2020-06-08 09:00:00|71.42|71.29|71.72|71.59|71.72|71.59|71.42|71.29|1402
1591607100000|2020-06-08 09:05:00|71.62|71.49|71.52|71.39|71.62|71.59|71.52|71.39|3144
1591607400000|2020-06-08 09:10:00|71.42|71.29|71.42|71.29|71.62|71.49|71.42|71.29|3375
1591607700000|2020-06-08 09:15:00|71.52|71.39|71.22|71.09|71.52|71.39|71.22|71.09|14242
1591608000000|2020-06-08 09:20:00|71.12|70.99|71.22|71.09|71.22|71.09|71.02|70.89|8573
1591608300000|2020-06-08 09:25:00|71.32|70.99|71.22|71.09|71.32|71.19|71.22|70.99|7371
1591608600000|2020-06-08 09:30:00|71.32|71.19|71.62|71.49|71.62|71.49|71.32|71.09|6351
1591608900000|2020-06-08 09:35:00|71.52|71.39|71.32|71.19|71.62|71.49|71.32|71.19|3573
1591609200000|2020-06-08 09:40:00|71.42|71.29|71.42|71.29|71.52|71.39|71.32|71.19|3075
1591609500000|2020-06-08 09:45:00|71.52|71.39|71.42|71.29|71.52|71.39|71.32|71.19|3075
1591609800000|2020-06-08 09:50:00|71.52|71.39|71.32|71.19|71.52|71.39|71.22|71.09|1551
1591610100000|2020-06-08 09:55:00|71.22|71.09|71.32|71.19|71.42|71.29|71.22|71.09|654
1591610400000|2020-06-08 10:00:00|71.22|71.09|71.12|70.99|71.32|71.09|71.12|70.99|4096
1591610700000|2020-06-08 10:05:00|71.02|70.89|71.02|70.89|71.12|70.99|70.92|70.79|2657
1591611000000|2020-06-08 10:10:00|70.92|70.79|71.02|70.89|71.02|70.89|70.92|70.79|3478
1591611300000|2020-06-08 10:15:00|70.92|70.79|70.92|70.79|71.02|70.89|70.92|70.79|3514
1591611600000|2020-06-08 10:20:00|70.82|70.69|70.82|70.69|70.92|70.79|70.72|70.59|4710
1591611900000|2020-06-08 10:25:00|70.92|70.79|70.92|70.79|70.92|70.79|70.82|70.69|1419
1591612200000|2020-06-08 10:30:00|71.02|70.69|70.92|70.79|71.02|70.79|70.82|70.69|7707
1591612500000|2020-06-08 10:35:00|70.82|70.69|71.02|70.89|71.02|70.89|70.82|70.69|4213
1591612800000|2020-06-08 10:40:00|71.12|70.99|71.32|71.19|71.32|71.19|71.12|70.99|1104
1591613100000|2020-06-08 10:45:00|71.22|71.09|71.12|70.99|71.32|71.19|71.12|70.99|3121
1591613400000|2020-06-08 10:50:00|71.02|70.89|70.92|70.79|71.12|70.99|70.82|70.69|1187
1591613700000|2020-06-08 10:55:00|71.02|70.89|70.92|70.79|71.02|70.89|70.92|70.79|1009
1591614000000|2020-06-08 11:00:00|71.02|70.89|71.12|70.99|71.12|70.99|70.92|70.79|2534
1591614300000|2020-06-08 11:05:00|71.22|71.09|71.22|71.09|71.22|71.09|71.12|70.99|3597
1591614600000|2020-06-08 11:10:00|71.32|71.19|71.32|71.19|71.32|71.19|71.22|71.09|958
1591614900000|2020-06-08 11:15:00|71.42|71.29|71.52|71.39|71.52|71.39|71.32|71.19|4130
1591615200000|2020-06-08 11:20:00|71.42|71.29|71.42|71.29|71.52|71.39|71.42|71.29|2412
1591615500000|2020-06-08 11:25:00|71.32|71.19|71.42|71.29|71.42|71.29|71.32|71.19|9654
1591615800000|2020-06-08 11:30:00|71.52|71.39|71.52|71.39|71.62|71.49|71.42|71.29|2661
1591616100000|2020-06-08 11:35:00|71.42|71.29|71.52|71.39|71.52|71.39|71.42|71.29|1092
1591616400000|2020-06-08 11:40:00|71.42|71.29|71.42|71.29|71.52|71.39|71.42|71.29|4466
1591616700000|2020-06-08 11:45:00|71.52|71.39|71.42|71.29|71.52|71.39|71.42|71.29|1298
1591617000000|2020-06-08 11:50:00|71.32|71.19|71.42|71.29|71.52|71.39|71.32|71.19|636
1591617300000|2020-06-08 11:55:00|71.32|71.19|71.52|71.39|71.52|71.39|71.32|71.19|537
1591617600000|2020-06-08 12:00:00|71.42|71.29|71.52|71.39|71.52|71.39|71.42|71.29|781
1591617900000|2020-06-08 12:05:00|71.42|71.29|71.42|71.29|71.52|71.39|71.42|71.29|2646
1591618200000|2020-06-08 12:10:00|71.52|71.39|71.32|71.19|71.52|71.39|71.32|71.19|7058
1591618500000|2020-06-08 12:15:00|71.22|71.09|71.42|71.29|71.42|71.29|71.22|71.09|2704
1591618800000|2020-06-08 12:20:00|71.52|71.39|71.52|71.39|71.62|71.49|71.42|71.29|2727
1591619100000|2020-06-08 12:25:00|71.42|71.29|71.42|71.29|71.52|71.39|71.32|71.19|2685
1591619400000|2020-06-08 12:30:00|71.32|71.19|71.32|71.19|71.42|71.29|71.32|71.19|1492
1591619700000|2020-06-08 12:35:00|71.22|71.09|71.12|70.99|71.22|71.09|71.12|70.99|4865
1591620000000|2020-06-08 12:40:00|71.02|70.89|71.12|70.99|71.22|70.99|71.02|70.89|1688
1591620300000|2020-06-08 12:45:00|71.02|70.89|71.02|70.89|71.22|71.09|71.02|70.89|1978
1591620600000|2020-06-08 12:50:00|71.12|70.99|71.12|70.99|71.22|71.09|71.02|70.89|2613
1591620900000|2020-06-08 12:55:00|71.22|71.09|71.22|71.09|71.22|71.09|71.12|70.99|2242
1591621200000|2020-06-08 13:00:00|71.32|70.99|71.22|71.09|71.32|71.19|71.12|70.99|1480
1591621500000|2020-06-08 13:05:00|71.32|71.19|71.32|71.19|71.32|71.19|71.32|71.19|551
1591621800000|2020-06-08 13:10:00|71.42|71.29|71.42|71.29|71.52|71.39|71.42|71.29|3248
1591622100000|2020-06-08 13:15:00|71.52|71.39|71.42|71.29|71.52|71.39|71.42|71.29|882
1591622400000|2020-06-08 13:20:00|71.52|71.39|71.52|71.39|71.52|71.39|71.42|71.29|3789
1591622700000|2020-06-08 13:25:00|71.42|71.29|71.42|71.29|71.52|71.39|71.32|71.19|5086
1591623000000|2020-06-08 13:30:00|71.52|71.39|71.42|71.29|71.62|71.49|71.42|71.29|4344
1591623300000|2020-06-08 13:35:00|71.52|71.39|71.42|71.29|71.52|71.39|71.22|71.09|5168
1591623600000|2020-06-08 13:40:00|71.32|71.19|71.42|71.29|71.42|71.29|71.22|71.09|4014
1591623900000|2020-06-08 13:45:00|71.52|71.39|71.42|71.29|71.52|71.39|71.22|71.09|4343
1591624200000|2020-06-08 13:50:00|71.32|71.19|71.72|71.59|71.72|71.59|71.32|71.19|897
1591624500000|2020-06-08 13:55:00|71.62|71.49|71.62|71.49|71.72|71.59|71.32|71.19|4783
1591624800000|2020-06-08 14:00:00|71.52|71.39|71.32|71.19|71.62|71.39|71.22|71.09|3370
1591625100000|2020-06-08 14:05:00|71.22|71.09|71.32|71.19|71.42|71.29|71.22|71.09|3885
1591625400000|2020-06-08 14:10:00|71.42|71.29|71.32|71.19|71.42|71.29|71.22|71.09|3330
1591625700000|2020-06-08 14:15:00|71.22|71.09|70.92|70.79|71.32|71.19|70.92|70.79|7048
1591626000000|2020-06-08 14:20:00|70.82|70.69|70.72|70.59|70.92|70.79|70.72|70.59|13665
1591626300000|2020-06-08 14:25:00|70.62|70.49|70.22|70.09|70.62|70.49|70.12|69.99|19611
1591626600000|2020-06-08 14:30:00|70.32|70.19|69.52|69.39|70.32|70.19|69.42|69.29|19591
1591626900000|2020-06-08 14:35:00|69.42|69.29|69.42|69.29|69.52|69.39|69.22|69.09|24346
1591627200000|2020-06-08 14:40:00|69.52|69.39|70.22|70.09|70.22|70.09|69.42|69.29|12517
1591627500000|2020-06-08 14:45:00|70.32|70.19|70.32|70.19|70.42|70.29|70.12|69.99|5620
1591627800000|2020-06-08 14:50:00|70.22|70.09|69.92|69.79|70.32|70.19|69.82|69.69|14407
1591628100000|2020-06-08 14:55:00|69.82|69.69|70.02|69.89|70.12|69.99|69.82|69.69|8867
1591628400000|2020-06-08 15:00:00|69.92|69.79|70.32|70.19|70.42|70.29|69.92|69.79|7178
1591628700000|2020-06-08 15:05:00|70.42|70.29|70.32|70.19|70.42|70.29|70.22|70.09|5625
1591629000000|2020-06-08 15:10:00|70.22|70.09|70.42|70.29|70.42|70.29|70.22|70.09|3133
1591629300000|2020-06-08 15:15:00|70.32|70.19|70.52|70.39|70.62|70.49|70.32|70.19|3651
1591629600000|2020-06-08 15:20:00|70.62|70.49|70.42|70.29|70.62|70.49|70.42|70.29|4200
1591629900000|2020-06-08 15:25:00|70.52|70.39|70.42|70.29|70.52|70.39|70.42|70.29|12201
1591630200000|2020-06-08 15:30:00|70.52|70.39|70.42|70.29|70.52|70.39|70.42|70.29|10798
1591630500000|2020-06-08 15:35:00|70.52|70.39|70.42|70.29|70.52|70.39|70.32|70.19|2984
1591630800000|2020-06-08 15:40:00|70.52|70.39|70.52|70.39|70.52|70.39|70.42|70.29|3552
1591631100000|2020-06-08 15:45:00|70.62|70.49|70.62|70.49|70.62|70.49|70.62|70.49|784
1591631400000|2020-06-08 15:50:00|70.52|70.39|70.52|70.39|70.52|70.39|70.52|70.39|550
1591631700000|2020-06-08 15:55:00|70.62|70.49|70.52|70.39|70.62|70.49|70.52|70.39|729
1591632000000|2020-06-08 16:00:00|70.42|70.29|70.42|70.29|70.52|70.29|70.42|70.29|11218
1591632300000|2020-06-08 16:05:00|70.52|70.39|70.52|70.39|70.52|70.39|70.52|70.39|81
1591632600000|2020-06-08 16:10:00|70.42|70.29|70.42|70.29|70.52|70.39|70.42|70.29|666
1591632900000|2020-06-08 16:15:00|70.32|70.19|70.32|70.19|70.32|70.19|70.22|70.09|2418
1591633200000|2020-06-08 16:20:00|70.22|70.09|70.32|70.19|70.32|70.19|70.22|70.09|2149
1591633500000|2020-06-08 16:25:00|70.22|70.09|70.22|70.09|70.22|70.19|70.22|70.09|655
1591633800000|2020-06-08 16:30:00||69.99||70.09||70.09||69.99|733
1591634100000|2020-06-08 16:35:00|70.32|70.19|70.32|70.19|70.32|70.19|70.32|70.19|140
1591634400000|2020-06-08 16:40:00|70.22|70.09|70.32|70.19|70.32|70.19|70.22|70.09|501
1591634700000|2020-06-08 16:45:00|70.22|70.09|70.22|69.99|70.32|70.09|70.02|69.89|3147
1591635000000|2020-06-08 16:50:00|70.32|70.09|70.32|70.09|70.32|70.19|70.32|70.09|365
1591635300000|2020-06-08 16:55:00|70.22|69.99|70.12|69.89|70.22|69.99|70.12|69.89|2338
1591635600000|2020-06-08 17:00:00|70.02|69.99|70.12|69.89|70.12|69.99|70.02|69.89|2050
1591635900000|2020-06-08 17:05:00|70.02|69.79|70.02|69.79|70.02|69.89|69.92|69.79|2639
1591636200000|2020-06-08 17:10:00|69.92|69.89|69.92|69.79|70.02|69.89|69.82|69.69|2918
1591636500000|2020-06-08 17:15:00|69.82|69.69|69.92|69.79|69.92|69.79|69.82|69.69|1214
1591636800000|2020-06-08 17:20:00|69.82|69.69|69.82|69.69|69.92|69.69|69.72|69.49|3083
1591637100000|2020-06-08 17:25:00|||||||||4
1591637400000|2020-06-08 17:30:00|||||||||411
1591637700000|2020-06-08 17:35:00|||||||||844
1591638000000|2020-06-08 17:40:00|69.92|69.79|69.92|69.69|69.92|69.79|69.92|69.69|1559
1591638300000|2020-06-08 17:45:00||69.79||69.79||69.79||69.79|500
1591638600000|2020-06-08 17:50:00|||||||||1111
1591638900000|2020-06-08 17:55:00|69.82|69.69|69.82|69.69|69.92|69.79|69.82|69.69|4096
1591639200000|2020-06-08 18:00:00|||||||||1604
1591639500000|2020-06-08 18:05:00|||||||||37
1591640100000|2020-06-08 18:15:00|||||||||470
1591640400000|2020-06-08 18:20:00|||||||||402
1591640700000|2020-06-08 18:25:00|69.72|69.59|69.72|69.59|69.82|69.69|69.72|69.59|1046
1591641000000|2020-06-08 18:30:00|||||||||86
1591641300000|2020-06-08 18:35:00|||||||||48
1591641600000|2020-06-08 18:40:00|||||||||400
1591641900000|2020-06-08 18:45:00|69.62|69.49|69.52|69.39|69.72|69.59|69.52|69.39|2557
1591642200000|2020-06-08 18:50:00|69.62|69.49|69.52|69.39|69.62|69.49|69.52|69.39|963
1591642500000|2020-06-08 18:55:00|69.62|69.49|69.62|69.49|69.62|69.49|69.52|69.49|201
1591642800000|2020-06-08 19:00:00|69.72|69.59|69.72|69.59|69.72|69.59|69.62|69.49|166
1591643100000|2020-06-08 19:05:00|69.82|69.69|69.82|69.69|69.82|69.69|69.82|69.69|143
1591643400000|2020-06-08 19:10:00|69.92|69.79|69.92|69.79|69.92|69.79|69.92|69.79|292
1591643700000|2020-06-08 19:15:00||69.69||69.69||69.79||69.69|657
1591644000000|2020-06-08 19:20:00|69.82|69.79|69.72|69.59|69.82|69.79|69.62|69.49|896
1591644300000|2020-06-08 19:25:00|||||||||98
1591644600000|2020-06-08 19:30:00|69.82|69.69|69.82|69.69|69.82|69.69|69.82|69.69|2202
1591644900000|2020-06-08 19:35:00|69.72|69.59|69.92|69.69|69.92|69.79|69.72|69.59|2618
1591645200000|2020-06-08 19:40:00|70.02|69.79|70.02|69.89|70.12|69.89|70.02|69.69|540
1591645500000|2020-06-08 19:45:00|69.92|69.79|70.02|69.89|70.02|69.89|69.92|69.79|538
1591645800000|2020-06-08 19:50:00|70.12|69.99|70.22|70.09|70.32|70.19|70.12|69.99|1821
1591646100000|2020-06-08 19:55:00|70.32|70.19|70.52|70.39|70.52|70.39|70.22|70.09|2939
1591682700000|2020-06-09 06:05:00|70.22|70.09|70.22|69.99|70.32|70.09|70.02|69.89|691
1591683000000|2020-06-09 06:10:00|70.12|70.09|70.02|69.79|70.22|70.09|69.92|69.79|1435
1591683300000|2020-06-09 06:15:00|69.92|69.69|70.02|69.79|70.02|69.89|69.92|69.69|1419
1591683600000|2020-06-09 06:20:00|69.92|69.69|70.02|69.89|70.12|69.99|69.82|69.69|831
1591683900000|2020-06-09 06:25:00|69.92|69.79|70.02|69.79|70.02|69.79|69.92|69.79|528
1591684200000|2020-06-09 06:30:00|69.92|69.69|69.82|69.69|69.92|69.79|69.72|69.59|1341
1591684500000|2020-06-09 06:35:00|||||||||172
1591684800000|2020-06-09 06:40:00|69.72|69.59|69.52|69.39|69.72|69.59|69.42|69.29|1403
1591685100000|2020-06-09 06:45:00|69.42|69.29|69.52|69.39|69.52|69.39|69.42|69.19|1115
1591685400000|2020-06-09 06:50:00|69.42|69.29|69.32|69.19|69.42|69.29|69.32|69.19|1747
1591685700000|2020-06-09 06:55:00|69.22|69.09|69.72|69.59|69.82|69.59|69.22|69.09|4817
1591686000000|2020-06-09 07:00:00|69.82|69.69|70.02|69.89|70.02|69.89|69.52|69.39|11066
1591686300000|2020-06-09 07:05:00|69.92|69.79|68.92|68.79|69.92|69.79|68.92|68.79|12775
1591686600000|2020-06-09 07:10:00|69.02|68.89|69.12|68.99|69.52|69.39|69.02|68.89|8443
1591686900000|2020-06-09 07:15:00|69.02|68.89|68.42|68.29|69.22|69.09|68.42|68.29|8661
1591687200000|2020-06-09 07:20:00|68.52|68.39|68.02|67.89|68.62|68.49|68.02|67.89|10846
1591687500000|2020-06-09 07:25:00|67.92|67.79|67.42|67.29|67.92|67.79|67.32|67.19|14599
1591687800000|2020-06-09 07:30:00|67.52|67.39|67.92|67.79|68.12|67.99|67.52|67.29|9447
1591688100000|2020-06-09 07:35:00|68.02|67.89|67.12|66.99|68.02|67.89|67.12|66.99|12968
1591688400000|2020-06-09 07:40:00|67.22|67.09|67.52|67.39|67.52|67.39|67.22|67.09|9281
1591688700000|2020-06-09 07:45:00|67.42|67.29|67.42|67.29|67.62|67.49|67.12|66.99|11093
1591689000000|2020-06-09 07:50:00|67.32|67.19|67.82|67.69|67.82|67.69|67.32|67.19|4353
1591689300000|2020-06-09 07:55:00|67.92|67.59|67.92|67.79|68.12|67.99|67.72|67.59|5549
1591689600000|2020-06-09 08:00:00|68.02|67.89|68.52|68.39|68.52|68.39|67.92|67.79|6808
1591689900000|2020-06-09 08:05:00|68.42|68.29|67.52|67.39|68.52|68.39|67.52|67.39|5795
1591690200000|2020-06-09 08:10:00|67.62|67.49|67.42|67.19|67.72|67.59|67.32|67.19|3738
1591690500000|2020-06-09 08:15:00|67.32|67.29|67.32|67.19|67.42|67.29|67.12|66.99|8684
1591690800000|2020-06-09 08:20:00|67.42|67.29|67.32|67.19|67.52|67.39|67.32|67.19|1699
1591691100000|2020-06-09 08:25:00|67.22|67.09|67.12|66.99|67.32|67.19|67.02|66.89|10147
1591691400000|2020-06-09 08:30:00|67.22|67.09|67.02|66.89|67.42|67.29|67.02|66.89|3140
1591691700000|2020-06-09 08:35:00|67.12|66.99|66.62|66.39|67.12|66.99|66.62|66.39|4486
1591692000000|2020-06-09 08:40:00|66.52|66.49|66.22|66.09|66.72|66.59|66.22|66.09|3661
1591692300000|2020-06-09 08:45:00|66.32|66.19|66.72|66.59|66.92|66.79|66.22|66.09|7255
1591692600000|2020-06-09 08:50:00|66.62|66.49|66.72|66.59|67.02|66.89|66.62|66.49|5340
1591692900000|2020-06-09 08:55:00|66.62|66.49|66.52|66.39|66.82|66.69|66.42|66.29|4256
1591693200000|2020-06-09 09:00:00|66.62|66.49|67.02|66.89|67.02|66.89|66.52|66.39|3800
1591693500000|2020-06-09 09:05:00|66.92|66.79|66.92|66.79|67.02|66.89|66.72|66.59|1798
1591693800000|2020-06-09 09:10:00|67.02|66.89|67.12|66.99|67.32|67.19|66.92|66.79|4854
1591694100000|2020-06-09 09:15:00|67.22|67.09|67.22|67.09|67.62|67.49|67.12|67.09|4087
1591694400000|2020-06-09 09:20:00|67.12|66.99|67.42|67.29|67.52|67.39|67.12|66.99|3290
1591694700000|2020-06-09 09:25:00|67.52|67.39|68.22|68.09|68.22|68.09|67.42|67.29|5054
1591695000000|2020-06-09 09:30:00|68.12|67.99|68.02|67.79|68.22|68.09|67.92|67.79|4824
1591695300000|2020-06-09 09:35:00|67.92|67.89|67.92|67.79|68.02|67.89|67.72|67.59|2477
1591695600000|2020-06-09 09:40:00|68.02|67.89|68.02|67.89|68.12|67.99|67.92|67.79|32586
1591695900000|2020-06-09 09:45:00|67.92|67.79|67.52|67.39|68.02|67.89|67.52|67.39|1440
1591696200000|2020-06-09 09:50:00|67.62|67.49|67.52|67.39|67.62|67.49|67.42|67.29|1489
1591696500000|2020-06-09 09:55:00|67.42|67.29|67.52|67.39|67.52|67.39|67.32|67.19|2079
1591696800000|2020-06-09 10:00:00|67.62|67.49|67.72|67.59|67.92|67.79|67.62|67.49|3602
1591697100000|2020-06-09 10:05:00|67.82|67.69|67.82|67.69|67.92|67.79|67.72|67.59|6291
1591697400000|2020-06-09 10:10:00|67.92|67.79|67.52|67.39|67.92|67.79|67.42|67.29|9789
1591697700000|2020-06-09 10:15:00|67.42|67.29|67.72|67.59|67.72|67.59|67.42|67.29|1258
1591698000000|2020-06-09 10:20:00|67.82|67.49|67.82|67.69|68.02|67.89|67.72|67.49|1011
1591698300000|2020-06-09 10:25:00|67.72|67.59|67.42|67.19|67.82|67.69|67.32|67.19|3690
1591698600000|2020-06-09 10:30:00|67.32|67.29|67.72|67.59|67.72|67.59|67.32|67.19|1047
1591698900000|2020-06-09 10:35:00|67.82|67.69|67.62|67.49|67.82|67.69|67.62|67.49|775
1591699200000|2020-06-09 10:40:00|67.72|67.59|67.72|67.59|67.92|67.79|67.72|67.49|2910
1591699500000|2020-06-09 10:45:00|67.62|67.49|67.52|67.39|67.62|67.59|67.52|67.39|2984
1591699800000|2020-06-09 10:50:00|67.62|67.49|67.62|67.49|67.72|67.59|67.52|67.39|2458
1591700100000|2020-06-09 10:55:00|67.72|67.59|67.62|67.49|67.82|67.69|67.62|67.49|1575
1591700400000|2020-06-09 11:00:00|67.72|67.59|67.82|67.69|67.82|67.69|67.62|67.49|2215
1591700700000|2020-06-09 11:05:00|67.92|67.79|67.92|67.79|68.02|67.89|67.92|67.79|3398
1591701000000|2020-06-09 11:10:00|67.82|67.69|67.82|67.69|67.92|67.79|67.72|67.59|1459
1591701300000|2020-06-09 11:15:00|67.92|67.79|67.82|67.59|67.92|67.79|67.72|67.59|1472
1591701600000|2020-06-09 11:20:00|67.92|67.69|67.92|67.79|67.92|67.79|67.82|67.69|494
1591701900000|2020-06-09 11:25:00|68.02|67.89|67.92|67.79|68.02|67.89|67.82|67.69|2539
1591702200000|2020-06-09 11:30:00|67.82|67.69|67.82|67.69|67.92|67.79|67.82|67.69|603
1591702500000|2020-06-09 11:35:00|67.92|67.79|68.02|67.89|68.02|67.89|67.82|67.79|916
1591702800000|2020-06-09 11:40:00|68.12|67.99|68.32|68.19|68.32|68.19|68.12|67.99|8597
1591703100000|2020-06-09 11:45:00|68.42|68.29|68.42|68.29|68.52|68.39|68.22|68.09|8205
1591703400000|2020-06-09 11:50:00|68.52|68.39|68.12|67.99|68.52|68.39|68.12|67.99|25544
1591703700000|2020-06-09 11:55:00|68.22|68.09|68.22|68.09|68.42|68.29|68.22|67.99|21859
1591704000000|2020-06-09 12:00:00|68.12|67.99|68.12|67.89|68.12|67.99|68.02|67.89|8026
1591704300000|2020-06-09 12:05:00|68.02|67.99|68.22|68.09|68.32|68.19|68.02|67.89|2196
1591704600000|2020-06-09 12:10:00|68.32|68.19|68.42|68.29|68.52|68.39|68.22|68.09|3073
1591704900000|2020-06-09 12:15:00|68.32|68.19|68.52|68.39|68.52|68.39|68.32|68.19|1489
1591705200000|2020-06-09 12:20:00|68.62|68.49|68.42|68.29|68.72|68.59|68.42|68.19|2087
1591705500000|2020-06-09 12:25:00|68.52|68.39|68.42|68.29|68.62|68.39|68.32|68.19|4670
1591705800000|2020-06-09 12:30:00|68.52|68.39|68.32|68.19|68.52|68.39|68.32|68.19|5128
1591706100000|2020-06-09 12:35:00|68.22|68.09|68.22|68.09|68.22|68.09|68.22|68.09|3031
1591706400000|2020-06-09 12:40:00|68.12|67.99|68.02|67.89|68.12|67.99|67.92|67.69|2179
1591706700000|2020-06-09 12:45:00|67.92|67.79|67.82|67.59|67.92|67.79|67.72|67.59|3394
1591707000000|2020-06-09 12:50:00|67.72|67.69|67.82|67.69|67.92|67.79|67.72|67.59|50916
1591707300000|2020-06-09 12:55:00|67.72|67.59|67.62|67.49|67.72|67.59|67.62|67.49|2427
1591707600000|2020-06-09 13:00:00|67.72|67.59|67.72|67.59|67.82|67.69|67.62|67.49|1380
1591707900000|2020-06-09 13:05:00|67.82|67.69|67.72|67.59|67.82|67.69|67.72|67.59|1230
1591708200000|2020-06-09 13:10:00|67.62|67.49|67.72|67.59|67.72|67.59|67.62|67.49|624
1591708500000|2020-06-09 13:15:00|67.82|67.69|68.02|67.89|68.02|67.89|67.72|67.69|815
1591708800000|2020-06-09 13:20:00|67.92|67.79|68.02|67.89|68.12|67.99|67.92|67.79|694
1591709100000|2020-06-09 13:25:00|68.12|67.99|68.02|67.89|68.12|67.99|68.02|67.89|515
1591709400000|2020-06-09 13:30:00|67.92|67.79|67.72|67.59|67.92|67.89|67.62|67.49|9044
1591709700000|2020-06-09 13:35:00|67.82|67.69|67.82|67.69|68.12|67.99|67.72|67.59|4351
1591710000000|2020-06-09 13:40:00|67.72|67.59|67.92|67.79|68.02|67.89|67.72|67.59|2187
1591710300000|2020-06-09 13:45:00|68.02|67.89|68.02|67.89|68.12|67.99|67.72|67.59|2169
1591710600000|2020-06-09 13:50:00|67.92|67.79|67.82|67.69|67.92|67.79|67.62|67.49|3753
1591710900000|2020-06-09 13:55:00|67.92|67.79|67.82|67.69|67.92|67.79|67.72|67.59|3088
1591711200000|2020-06-09 14:00:00|67.72|67.59|67.62|67.49|67.72|67.59|67.42|67.29|6752
1591711500000|2020-06-09 14:05:00|67.52|67.39|67.42|67.29|67.52|67.39|67.42|67.29|1541
1591711800000|2020-06-09 14:10:00|67.32|67.19|67.42|67.29|67.42|67.29|67.22|67.09|931
1591712100000|2020-06-09 14:15:00|67.52|67.39|67.22|67.09|67.62|67.49|67.12|66.99|9928
1591712400000|2020-06-09 14:20:00|67.12|66.99|67.62|67.49|67.62|67.49|67.12|66.99|3122
1591712700000|2020-06-09 14:25:00|67.52|67.39|67.52|67.39|67.62|67.49|67.42|67.29|6206
1591713000000|2020-06-09 14:30:00|67.62|67.49|67.22|67.09|67.62|67.49|67.22|67.09|12979
1591713300000|2020-06-09 14:35:00|67.12|66.99|67.42|67.29|67.42|67.29|67.12|66.99|2164
1591713600000|2020-06-09 14:40:00|67.32|67.19|67.32|67.19|67.52|67.39|67.32|67.19|2233
1591713900000|2020-06-09 14:45:00|67.42|67.29|67.62|67.49|67.62|67.49|67.32|67.19|2814
1591714200000|2020-06-09 14:50:00|67.72|67.59|67.92|67.79|67.92|67.79|67.72|67.59|6560
1591714500000|2020-06-09 14:55:00|67.82|67.69|67.62|67.49|67.92|67.79|67.62|67.49|5053
1591714800000|2020-06-09 15:00:00|67.52|67.39|68.02|67.89|68.02|67.89|67.52|67.39|10401
1591715100000|2020-06-09 15:05:00|67.92|67.79|67.82|67.69|67.92|67.79|67.72|67.59|9652
1591715400000|2020-06-09 15:10:00|67.92|67.79|67.92|67.79|68.02|67.89|67.82|67.69|6062
1591715700000|2020-06-09 15:15:00|67.82|67.69|68.02|67.89|68.02|67.89|67.82|67.69|5162
1591716000000|2020-06-09 15:20:00|67.92|67.79|68.12|67.99|68.12|67.99|67.92|67.79|5003
1591716300000|2020-06-09 15:25:00|68.02|67.89|67.82|67.69|68.12|67.99|67.82|67.69|8314
1591716600000|2020-06-09 15:30:00|67.92|67.59|67.82|67.69|68.02|67.89|67.72|67.59|23995
1591716900000|2020-06-09 15:35:00|67.92|67.79|67.72|67.59|67.92|67.79|67.62|67.49|4877
1591717200000|2020-06-09 15:40:00|67.62|67.49|67.82|67.69|67.82|67.69|67.62|67.49|2740
1591717500000|2020-06-09 15:45:00|67.72|67.59|67.72|67.59|67.72|67.59|67.72|67.59|986
1591717800000|2020-06-09 15:50:00|||||||||1
1591718100000|2020-06-09 15:55:00||67.49||67.59||67.59||67.49|1022
1591718400000|2020-06-09 16:00:00|67.62|67.49|67.62|67.49|67.62|67.59|67.62|67.49|448
1591718700000|2020-06-09 16:05:00|67.72|67.59|67.72|67.59|67.72|67.59|67.62|67.49|683
1591719000000|2020-06-09 16:10:00|67.62|67.49|67.72|67.59|67.72|67.59|67.62|67.49|305
1591719300000|2020-06-09 16:15:00|67.82|67.69|67.82|67.69|67.82|67.69|67.72|67.59|339
1591719600000|2020-06-09 16:20:00|67.92|67.79|67.82|67.69|67.92|67.79|67.82|67.69|777
1591719900000|2020-06-09 16:25:00|67.92|67.79|67.92|67.79|67.92|67.79|67.92|67.79|405
1591720200000|2020-06-09 16:30:00|68.02|67.89|68.02|67.89|68.02|67.89|67.92|67.79|609
1591720500000|2020-06-09 16:35:00|67.92|67.79|67.92|67.79|68.02|67.79|67.92|67.79|1236
1591720800000|2020-06-09 16:40:00|||||||||486
1591721100000|2020-06-09 16:45:00|68.02|67.89|68.02|67.89|68.02|67.89|67.92|67.89|318
1591721400000|2020-06-09 16:50:00|67.92|67.79|68.02|67.89|68.02|67.89|67.92|67.79|942
1591721700000|2020-06-09 16:55:00|68.12||68.12||68.12||68.12||554
1591722000000|2020-06-09 17:00:00|68.22|67.99|68.12|67.99|68.22|67.99|68.12|67.89|47
1591722300000|2020-06-09 17:05:00|68.02|67.89|68.02|67.89|68.12|67.89|68.02|67.89|5
1591722600000|2020-06-09 17:10:00|68.12||68.02||68.12||68.02||30
1591722900000|2020-06-09 17:15:00|68.12|67.99|68.12|67.89|68.12|67.99|68.12|67.89|0
1591723200000|2020-06-09 17:20:00|68.22|67.99|68.22|68.09|68.22|68.09|68.22|67.99|7
1591723500000|2020-06-09 17:25:00|68.12|67.99|68.22|68.09|68.22|68.09|68.12|67.99|0
1591723800000|2020-06-09 17:30:00|||||||||16
1591725000000|2020-06-09 17:50:00|68.12|67.99|68.22|67.99|68.22|67.99|68.12|67.99|6
1591725600000|2020-06-09 18:00:00|68.12|68.09|68.22|67.99|68.22|68.09|68.12|67.89|56
1591725900000|2020-06-09 18:05:00|68.12|67.89|68.12|67.89|68.12|67.99|68.12|67.89|10
1591726200000|2020-06-09 18:10:00||67.99||67.99||67.99||67.89|0
1591726800000|2020-06-09 18:20:00|68.02|67.89|68.02|67.89|68.12|67.89|68.02|67.89|88
1591727100000|2020-06-09 18:25:00|68.12|67.99|68.02|67.89|68.12|67.99|68.02|67.89|149
1591727400000|2020-06-09 18:30:00|68.12|67.99|68.12|67.99|68.12|67.99|68.12|67.99|12
1591727700000|2020-06-09 18:35:00|68.02|67.89|68.12|67.99|68.12|67.99|68.02|67.89|20
1591728000000|2020-06-09 18:40:00|||||||||13
1591728300000|2020-06-09 18:45:00|68.22|68.09|68.22|68.09|68.22|68.09|68.12|68.09|93
1591728600000|2020-06-09 18:50:00|68.32||68.22||68.32||68.22||19
1591728900000|2020-06-09 18:55:00|68.32||68.32||68.32||68.32||3
1591729200000|2020-06-09 19:00:00|68.22|67.99|68.12|67.99|68.22|67.99|68.12|67.99|27
1591729500000|2020-06-09 19:05:00|68.22|68.09|68.22|68.09|68.22|68.09|68.12|68.09|0
1591729800000|2020-06-09 19:10:00|68.32||68.22||68.32||68.22||5
1591730100000|2020-06-09 19:15:00|68.32|68.19|68.32|68.19|68.32|68.19|68.32|68.19|0
1591730400000|2020-06-09 19:20:00|68.42|68.29|68.32|68.19|68.42|68.29|68.32|68.19|119
1591731000000|2020-06-09 19:30:00|||||||||145
1591731300000|2020-06-09 19:35:00|68.42|68.29|68.42|68.19|68.42|68.29|68.42|68.19|125
1591731600000|2020-06-09 19:40:00|68.32|68.29|68.32|68.19|68.42|68.29|68.32|68.19|0
1591731900000|2020-06-09 19:45:00|68.22|68.09|68.32|68.09|68.32|68.19|68.22|68.09|354
1591732200000|2020-06-09 19:50:00|68.22|67.99|68.02|67.79|68.32|67.99|68.02|67.79|379
1591732500000|2020-06-09 19:55:00|67.92|67.69|68.02|67.89|68.22|67.99|67.82|67.69|3417
1591769100000|2020-06-10 06:05:00|68.62|68.49|68.62|68.49|68.82|68.69|68.62|68.39|562
1591769400000|2020-06-10 06:10:00|68.52|68.39|68.62|68.49|68.62|68.49|68.52|68.39|68
1591769700000|2020-06-10 06:15:00|68.72|68.59|68.82|68.69|68.92|68.79|68.72|68.59|569
1591770000000|2020-06-10 06:20:00||68.59||68.69||68.69||68.59|226
1591770300000|2020-06-10 06:25:00|68.72|68.59|68.72|68.59|68.82|68.59|68.72|68.59|331
1591770600000|2020-06-10 06:30:00|68.62|68.49|68.62|68.49|68.72|68.59|68.62|68.39|52
1591770900000|2020-06-10 06:35:00|68.72|68.59|68.72|68.49|68.72|68.59|68.72|68.49|662
1591771200000|2020-06-10 06:40:00|68.82|68.59|68.92|68.79|68.92|68.79|68.72|68.49|790
1591771500000|2020-06-10 06:45:00|69.02|68.69|69.02|68.79|69.02|68.79|68.92|68.69|415
1591771800000|2020-06-10 06:50:00|68.92||69.02||69.02||68.92||184
1591772100000|2020-06-10 06:55:00|68.92|68.69|68.82|68.59|69.02|68.89|68.82|68.59|1059
1591772400000|2020-06-10 07:00:00|68.72|68.69|69.22|69.09|69.22|69.09|68.72|68.59|6911
1591772700000|2020-06-10 07:05:00|69.32|69.19|69.42|69.29|69.82|69.59|69.32|69.19|8301
1591773000000|2020-06-10 07:10:00|69.32|69.19|70.02|69.89|70.02|69.89|69.12|68.89|7100
1591773300000|2020-06-10 07:15:00|69.92|69.79|69.72|69.59|70.02|69.89|69.52|69.39|5802
1591773600000|2020-06-10 07:20:00|69.62|69.49|69.52|69.39|69.72|69.59|69.42|69.29|5295
1591773900000|2020-06-10 07:25:00|69.62|69.49|69.52|69.39|69.62|69.49|69.22|69.09|3599
1591774200000|2020-06-10 07:30:00|69.42|69.29|68.62|68.49|69.52|69.39|68.62|68.49|5143
1591774500000|2020-06-10 07:35:00|68.72|68.59|69.32|69.19|69.32|69.19|68.62|68.49|3615
1591774800000|2020-06-10 07:40:00|69.22|69.09|69.02|68.89|69.32|69.19|68.82|68.69|2191
1591775100000|2020-06-10 07:45:00|69.12|68.99|68.92|68.79|69.12|68.99|68.72|68.59|1191
1591775400000|2020-06-10 07:50:00|69.02|68.89|68.92|68.79|69.12|68.99|68.92|68.79|1143
1591775700000|2020-06-10 07:55:00|69.02|68.89|69.02|68.89|69.12|68.99|69.02|68.89|1643
1591776000000|2020-06-10 08:00:00|68.92|68.79|68.52|68.39|69.02|68.79|68.52|68.39|2542
1591776300000|2020-06-10 08:05:00|68.42|68.29|68.52|68.39|68.62|68.49|68.42|68.29|5601
1591776600000|2020-06-10 08:10:00|68.42|68.29|68.72|68.59|68.72|68.59|68.42|68.29|2610
1591776900000|2020-06-10 08:15:00|68.62|68.49|68.72|68.49|68.82|68.69|68.62|68.49|2733
1591777200000|2020-06-10 08:20:00|68.62|68.59|68.52|68.39|68.72|68.59|68.42|68.29|1983
1591777500000|2020-06-10 08:25:00|68.42|68.29|68.52|68.39|68.62|68.49|68.42|68.29|1410
1591777800000|2020-06-10 08:30:00|68.42|68.29|68.42|68.29|68.52|68.39|68.32|68.19|10723
1591778100000|2020-06-10 08:35:00|68.52|68.39|68.42|68.29|68.52|68.39|68.42|68.29|565
1591778400000|2020-06-10 08:40:00|68.32|68.19|68.42|68.29|68.42|68.29|68.22|68.09|2690
1591778700000|2020-06-10 08:45:00|68.32|68.19|68.32|68.19|68.42|68.29|68.22|67.99|12488
1591779000000|2020-06-10 08:50:00|68.42|68.29|68.52|68.39|68.52|68.39|68.32|68.19|4779
1591779300000|2020-06-10 08:55:00|68.62|68.29|68.22|68.09|68.62|68.29|68.12|67.99|6770
1591779600000|2020-06-10 09:00:00|68.12|67.99|67.32|67.19|68.22|68.09|67.32|67.19|5804
1591779900000|2020-06-10 09:05:00|67.42|67.29|67.62|67.49|67.72|67.59|67.32|67.19|4666
1591780200000|2020-06-10 09:10:00|67.72|67.39|67.52|67.39|67.82|67.69|67.52|67.39|3518
1591780500000|2020-06-10 09:15:00|67.62|67.29|67.32|67.19|67.62|67.49|67.32|67.19|3788
1591780800000|2020-06-10 09:20:00|67.42|67.29|67.42|67.29|67.62|67.39|67.32|67.19|3185
1591781100000|2020-06-10 09:25:00|67.32|67.19|67.52|67.39|67.52|67.39|67.32|67.19|248
1591781400000|2020-06-10 09:30:00|67.42|67.29|67.72|67.59|67.72|67.59|67.42|67.29|3601
1591781700000|2020-06-10 09:35:00|67.62|67.49|67.72|67.59|67.72|67.59|67.62|67.49|107
1591782000000|2020-06-10 09:40:00|67.62|67.49|67.72|67.59|67.72|67.59|67.52|67.39|1087
1591782300000|2020-06-10 09:45:00|67.62|67.49|67.32|67.19|67.72|67.49|67.32|67.19|4106
1591782600000|2020-06-10 09:50:00|67.22|67.09|67.32|67.19|67.32|67.19|67.22|67.09|1721
1591782900000|2020-06-10 09:55:00|67.22|67.09|67.22|67.09|67.42|67.19|67.22|67.09|1042
1591783200000|2020-06-10 10:00:00|67.32|67.19|66.92|66.79|67.32|67.19|66.92|66.79|3080
1591783500000|2020-06-10 10:05:00|67.02|66.89|66.62|66.49|67.02|66.89|66.62|66.49|4762
1591783800000|2020-06-10 10:10:00|66.72|66.59|66.32|66.19|66.72|66.59|66.32|66.19|8601
1591784100000|2020-06-10 10:15:00|66.22|66.09|66.62|66.49|66.72|66.59|66.22|66.09|9454
1591784400000|2020-06-10 10:20:00|66.72|66.39|66.72|66.59|66.82|66.69|66.62|66.39|479
1591784700000|2020-06-10 10:25:00|66.82|66.69|66.62|66.49|66.92|66.69|66.62|66.49|2383
1591785000000|2020-06-10 10:30:00|66.72|66.59|66.62|66.49|66.72|66.59|66.62|66.49|1283
1591785300000|2020-06-10 10:35:00|66.72|66.59|66.72|66.59|66.82|66.69|66.62|66.49|1515
1591785600000|2020-06-10 10:40:00|66.82|66.69|66.82|66.69|66.82|66.69|66.72|66.59|1112
1591785900000|2020-06-10 10:45:00|66.92|66.79|66.92|66.79|67.02|66.89|66.82|66.69|2139
1591786200000|2020-06-10 10:50:00|66.82|66.69|66.92|66.79|67.02|66.89|66.82|66.69|2803
1591786500000|2020-06-10 10:55:00|66.82|66.69|66.92|66.79|66.92|66.79|66.82|66.69|1589
1591786800000|2020-06-10 11:00:00|66.82|66.69|66.92|66.79|67.02|66.89|66.82|66.69|2054
1591787100000|2020-06-10 11:05:00|67.02|66.89|67.02|66.89|67.02|66.89|66.92|66.79|1416
1591787400000|2020-06-10 11:10:00|66.92|66.79|67.02|66.89|67.02|66.89|66.92|66.79|5671
1591787700000|2020-06-10 11:15:00|66.92|66.79|66.82|66.69|67.02|66.79|66.82|66.69|2555
1591788000000|2020-06-10 11:20:00|66.92|66.79|66.72|66.59|66.92|66.79|66.62|66.49|4459
1591788300000|2020-06-10 11:25:00|66.82|66.69|66.62|66.49|66.82|66.69|66.52|66.39|3306
1591788600000|2020-06-10 11:30:00|66.72|66.59|66.72|66.59|66.82|66.59|66.62|66.49|845
1591788900000|2020-06-10 11:35:00|66.82|66.69|67.22|66.99|67.22|66.99|66.82|66.69|990
1591789200000|2020-06-10 11:40:00|67.12|67.09|67.22|67.09|67.32|67.19|67.12|66.99|2331
1591789500000|2020-06-10 11:45:00|67.32|67.19|67.42|67.29|67.42|67.29|67.22|67.09|3009
1591789800000|2020-06-10 11:50:00|67.32|67.19|67.42|67.29|67.42|67.29|67.32|67.19|1017
1591790100000|2020-06-10 11:55:00|67.52|67.39|67.52|67.39|67.62|67.49|67.52|67.39|567
1591790400000|2020-06-10 12:00:00|67.62|67.49|67.72|67.59|67.72|67.59|67.52|67.39|1795
1591790700000|2020-06-10 12:05:00|67.62|67.49|67.62|67.49|67.72|67.59|67.62|67.49|362
1591791000000|2020-06-10 12:10:00|67.52|67.39|67.62|67.49|67.72|67.59|67.52|67.39|3332
1591791300000|2020-06-10 12:15:00|67.72|67.59|67.72|67.59|67.82|67.69|67.62|67.49|2574
1591791600000|2020-06-10 12:20:00|67.82|67.69|67.72|67.59|67.82|67.69|67.72|67.59|721
1591791900000|2020-06-10 12:25:00|67.82|67.69|68.02|67.89|68.02|67.89|67.82|67.69|3820
1591792200000|2020-06-10 12:30:00|67.92|67.79|67.92|67.79|68.12|67.99|67.92|67.69|681
1591792500000|2020-06-10 12:35:00|68.02|67.89|67.82|67.69|68.02|67.89|67.82|67.69|769
1591792800000|2020-06-10 12:40:00|67.92|67.79|67.92|67.69|67.92|67.79|67.82|67.69|1527
1591793100000|2020-06-10 12:45:00|67.82|67.79|67.92|67.79|68.02|67.89|67.82|67.69|125
1591793400000|2020-06-10 12:50:00|68.02|67.89|68.32|68.19|68.32|68.19|67.92|67.79|1111
1591793700000|2020-06-10 12:55:00|68.42|68.29|68.22|68.09|68.42|68.29|68.22|68.09|1017
1591794000000|2020-06-10 13:00:00|68.32|68.19|68.12|67.99|68.32|68.19|68.12|67.99|897
1591794300000|2020-06-10 13:05:00|68.02|67.89|68.02|67.89|68.12|67.99|68.02|67.89|154
1591794600000|2020-06-10 13:10:00|67.92|67.79|68.02|67.89|68.02|67.89|67.92|67.79|331
1591794900000|2020-06-10 13:15:00|67.92|67.79|67.72|67.59|67.92|67.79|67.72|67.59|106
1591795200000|2020-06-10 13:20:00|67.82|67.69|67.72|67.59|67.82|67.69|67.62|67.49|698
1591795500000|2020-06-10 13:25:00|67.62|67.49|67.72|67.59|67.82|67.69|67.62|67.49|589
1591795800000|2020-06-10 13:30:00|67.62|67.49|67.42|67.29|67.82|67.69|67.42|67.29|994
1591796100000|2020-06-10 13:35:00|67.32|67.19|67.12|66.99|67.32|67.29|67.12|66.99|2540
1591796400000|2020-06-10 13:40:00|67.22|67.09|67.22|67.09|67.22|67.09|67.12|66.99|1962
1591796700000|2020-06-10 13:45:00|67.32|67.19|67.32|67.09|67.32|67.19|67.12|66.99|949
1591797000000|2020-06-10 13:50:00|67.22|67.19|67.02|66.79|67.32|67.19|66.92|66.79|2169
1591797300000|2020-06-10 13:55:00|66.92|66.89|67.32|67.19|67.32|67.19|66.92|66.79|1457
1591797600000|2020-06-10 14:00:00|67.42|67.29|67.22|67.09|67.42|67.29|67.12|66.99|2782
1591797900000|2020-06-10 14:05:00|67.32|67.19|67.12|66.99|67.32|67.19|67.02|66.89|2300
1591798200000|2020-06-10 14:10:00|67.02|66.89|66.62|66.49|67.02|66.89|66.52|66.39|3803
1591798500000|2020-06-10 14:15:00|66.72|66.39|66.42|66.29|66.72|66.59|66.42|66.29|8156
1591798800000|2020-06-10 14:20:00|66.52|66.39|66.42|66.29|66.52|66.39|66.32|66.19|1976
1591799100000|2020-06-10 14:25:00|66.52|66.39|66.42|66.29|66.72|66.59|66.42|66.29|2421
1591799400000|2020-06-10 14:30:00|66.32|66.19|66.52|66.39|66.52|66.39|66.22|66.09|6784
1591799700000|2020-06-10 14:35:00|66.42|66.29|66.82|66.69|66.82|66.69|66.42|66.29|3227
1591800000000|2020-06-10 14:40:00|66.92|66.79|66.62|66.49|66.92|66.79|66.62|66.49|3954
1591800300000|2020-06-10 14:45:00|66.72|66.59|66.62|66.49|66.82|66.69|66.62|66.49|6672
1591800600000|2020-06-10 14:50:00|66.52|66.39|66.32|66.19|66.52|66.39|66.32|66.19|6260
1591800900000|2020-06-10 14:55:00|66.42|66.29|66.52|66.39|66.52|66.39|66.22|66.09|4631
1591801200000|2020-06-10 15:00:00|66.42|66.29|66.62|66.49|66.72|66.59|66.32|66.19|6486
1591801500000|2020-06-10 15:05:00|66.72|66.59|66.72|66.59|66.82|66.69|66.62|66.49|5861
1591801800000|2020-06-10 15:10:00|66.62|66.49|66.62|66.49|66.72|66.59|66.42|66.29|1749
1591802100000|2020-06-10 15:15:00|66.72|66.59|66.82|66.69|66.82|66.69|66.62|66.49|2722
1591802400000|2020-06-10 15:20:00|66.72|66.59|66.72|66.59|66.92|66.79|66.72|66.59|9119
1591802700000|2020-06-10 15:25:00|66.82|66.69|66.72|66.59|66.82|66.69|66.72|66.59|5908
1591803000000|2020-06-10 15:30:00|66.62|66.49|66.52|66.39|66.62|66.49|66.42|66.29|14155
1591803300000|2020-06-10 15:35:00|66.42|66.29|66.52|66.39|66.62|66.49|66.42|66.29|8267
1591803600000|2020-06-10 15:40:00|66.62|66.49|66.62|66.49|66.62|66.49|66.52|66.39|6529
1591803900000|2020-06-10 15:45:00|66.72|66.59|66.62|66.49|66.72|66.59|66.52|66.39|2115
1591804200000|2020-06-10 15:50:00|66.72|66.59|66.72|66.59|66.72|66.59|66.62|66.49|485
1591804500000|2020-06-10 15:55:00|66.82|66.69|66.82|66.69|66.82|66.69|66.72|66.59|978
1591804800000|2020-06-10 16:00:00|66.72|66.59|66.82|66.69|66.82|66.69|66.62|66.49|2694
1591805100000|2020-06-10 16:05:00|66.72|66.59|66.72|66.59|66.82|66.69|66.62|66.49|561
1591805400000|2020-06-10 16:10:00|66.62|66.49|66.62|66.49|66.62|66.49|66.62|66.49|200
1591805700000|2020-06-10 16:15:00|66.72|66.59|66.72|66.59|66.72|66.59|66.62|66.49|340
1591806000000|2020-06-10 16:20:00|||||||||523
1591806300000|2020-06-10 16:25:00|||||||||20
1591806600000|2020-06-10 16:30:00|66.62|66.49|66.52|66.39|66.72|66.49|66.52|66.39|746
1591806900000|2020-06-10 16:35:00|||||||||25
1591807200000|2020-06-10 16:40:00|66.62||66.62||66.62||66.62||102
1591807500000|2020-06-10 16:45:00|66.52||66.52||66.52||66.52||0
1591807800000|2020-06-10 16:50:00|66.62||66.52||66.62||66.52||394
1591808100000|2020-06-10 16:55:00|66.62|66.49|66.52|66.39|66.62|66.49|66.52|66.39|135
1591808400000|2020-06-10 17:00:00|66.42|66.29|66.42|66.29|66.52|66.39|66.42|66.29|28
1591808700000|2020-06-10 17:05:00|66.52|66.39|66.52|66.39|66.52|66.39|66.42|66.29|0
1591809000000|2020-06-10 17:10:00|66.42|66.29|66.52|66.29|66.52|66.39|66.42|66.29|219
1591809300000|2020-06-10 17:15:00||66.39||66.39||66.39||66.29|0
1591809600000|2020-06-10 17:20:00|66.42|66.29|66.52|66.29|66.52|66.29|66.42|66.29|6
1591809900000|2020-06-10 17:25:00|66.42|66.09|66.42|66.19|66.42|66.29|66.32|66.09|1710
1591810200000|2020-06-10 17:30:00|66.22|66.09|66.32|66.19|66.32|66.19|66.22|65.99|1645
1591811100000|2020-06-10 17:45:00|||||||||14
1591811700000|2020-06-10 17:55:00|66.22|66.09|66.42|66.19|66.42|66.29|66.22|66.09|1069
1591812000000|2020-06-10 18:00:00|66.52|66.29|66.82|66.59|66.92|66.69|66.32|66.09|510
1591812300000|2020-06-10 18:05:00|66.92|66.69|66.72|66.49|67.02|66.89|66.62|66.49|298
1591812600000|2020-06-10 18:10:00|66.82|66.59|66.82|66.59|66.82|66.59|66.72|66.49|40
1591812900000|2020-06-10 18:15:00|66.92|66.69|66.92|66.79|67.12|66.99|66.82|66.59|634
1591813200000|2020-06-10 18:20:00|66.82|66.69|66.82|66.59|66.82|66.79|66.72|66.59|672
1591813500000|2020-06-10 18:25:00|66.72|66.69|66.92|66.79|66.92|66.79|66.72|66.59|883
1591813800000|2020-06-10 18:30:00|66.82|66.69|66.72|66.59|66.82|66.79|66.72|66.59|681
1591814100000|2020-06-10 18:35:00|66.62|66.49|66.42|66.29|66.62|66.49|66.42|66.29|1883
1591814400000|2020-06-10 18:40:00|66.32|66.19|66.42|66.19|66.42|66.29|66.22|65.99|603
1591814700000|2020-06-10 18:45:00|66.32|66.29|66.22|66.09|66.42|66.29|66.22|66.09|216
1591815000000|2020-06-10 18:50:00|66.12|65.99|65.92|65.79|66.22|66.09|65.82|65.69|946
1591815300000|2020-06-10 18:55:00|65.82|65.69|66.02|65.89|66.02|65.89|65.82|65.69|189
1591815600000|2020-06-10 19:00:00|65.92|65.79|65.72|65.49|66.02|65.89|65.72|65.49|395
1591815900000|2020-06-10 19:05:00|65.82|65.59|65.92|65.79|66.02|65.89|65.82|65.49|79
1591816200000|2020-06-10 19:10:00|66.02|65.89|66.02|65.79|66.12|65.89|65.92|65.79|108
1591816500000|2020-06-10 19:15:00|65.92|65.89|66.02|65.89|66.02|65.89|65.92|65.79|79
1591816800000|2020-06-10 19:20:00|65.92|65.79|65.92|65.79|66.02|65.89|65.92|65.79|128
1591817100000|2020-06-10 19:25:00|66.02|65.89|66.22|65.99|66.22|65.99|65.92|65.89|96
1591817400000|2020-06-10 19:30:00|66.12|66.09|66.12|65.89|66.22|66.09|66.02|65.89|151
1591817700000|2020-06-10 19:35:00|66.02|65.79|66.12|65.89|66.12|65.89|65.92|65.79|70
1591818000000|2020-06-10 19:40:00|66.02|65.79|66.02|65.79|66.12|65.89|65.92|65.79|69
1591818300000|2020-06-10 19:45:00|65.92|65.89|65.82|65.69|65.92|65.89|65.72|65.49|121
1591818600000|2020-06-10 19:50:00|65.92|65.59|65.72|65.49|65.92|65.79|65.62|65.49|1333
1591818900000|2020-06-10 19:55:00|65.62|65.59|65.82|65.69|65.92|65.69|65.62|65.39|1578
1591855500000|2020-06-11 06:05:00|64.32|64.19|64.32|64.09|64.42|64.29|64.22|63.99|880
1591855800000|2020-06-11 06:10:00|64.22|63.99|64.02|63.79|64.22|63.99|63.82|63.59|1365
1591856100000|2020-06-11 06:15:00|63.92|63.89|64.02|63.89|64.12|63.99|63.92|63.89|302
1591856400000|2020-06-11 06:20:00|64.12|63.99|64.22|64.09|64.22|64.09|64.12|63.89|315
1591856700000|2020-06-11 06:25:00|64.12|63.99|64.12|63.99|64.22|64.09|64.12|63.99|419
1591857000000|2020-06-11 06:30:00|64.02|63.89|64.12|63.99|64.12|63.99|64.02|63.89|543
1591857300000|2020-06-11 06:35:00|64.02|63.89|64.02|63.89|64.02|63.89|64.02|63.89|512
1591857600000|2020-06-11 06:40:00|64.12|63.99|63.82|63.69|64.12|63.99|63.82|63.69|855
1591857900000|2020-06-11 06:45:00|63.92|63.79|63.92|63.79|63.92|63.79|63.82|63.69|639
1591858200000|2020-06-11 06:50:00|64.02|63.89|64.02|63.89|64.02|63.89|63.92|63.79|130
1591858500000|2020-06-11 06:55:00|63.92|63.79|63.72|63.49|64.02|63.79|63.62|63.39|1469
1591858800000|2020-06-11 07:00:00|63.62|63.39|63.02|62.89|63.62|63.39|62.72|62.59|13987
1591859100000|2020-06-11 07:05:00|63.12|62.99|63.32|63.19|63.72|63.59|63.12|62.99|12108
1591859400000|2020-06-11 07:10:00|63.22|63.09|63.32|63.19|63.42|63.29|62.92|62.79|6255
1591859700000|2020-06-11 07:15:00|63.22|63.09|63.62|63.39|63.72|63.59|63.02|62.89|11002
1591860000000|2020-06-11 07:20:00|63.72|63.49|63.72|63.59|63.92|63.79|63.52|63.39|4282
1591860300000|2020-06-11 07:25:00|63.82|63.69|63.82|63.69|63.92|63.79|63.52|63.39|4083
1591860600000|2020-06-11 07:30:00|63.72|63.59|63.52|63.39|63.72|63.59|63.52|63.39|4533
1591860900000|2020-06-11 07:35:00|63.62|63.49|63.72|63.59|63.92|63.79|63.52|63.39|3318
1591861200000|2020-06-11 07:40:00|63.62|63.49|63.52|63.39|63.82|63.69|63.42|63.29|4026
1591861500000|2020-06-11 07:45:00|63.42|63.29|63.12|62.99|63.52|63.39|63.12|62.99|3715
1591861800000|2020-06-11 07:50:00|63.22|63.09|63.62|63.39|63.62|63.49|63.12|62.99|1423
1591862100000|2020-06-11 07:55:00|63.52|63.49|63.12|62.99|63.62|63.49|63.12|62.99|5619
1591862400000|2020-06-11 08:00:00|63.02|62.89|63.12|62.99|63.12|62.99|62.92|62.79|15689
1591862700000|2020-06-11 08:05:00|63.22|63.09|63.62|63.49|63.82|63.59|63.12|62.99|7071
1591863000000|2020-06-11 08:10:00|63.72|63.39|63.62|63.49|63.72|63.59|63.62|63.39|2985
1591863300000|2020-06-11 08:15:00|63.52|63.39|63.42|63.29|63.72|63.59|63.32|63.19|1858
1591863600000|2020-06-11 08:20:00|63.32|63.19|63.42|63.29|63.52|63.39|63.32|63.19|4715
1591863900000|2020-06-11 08:25:00|63.52|63.39|63.42|63.29|63.62|63.49|63.42|63.29|363
1591864200000|2020-06-11 08:30:00|63.32|63.19|63.72|63.59|63.72|63.59|63.32|63.19|1019
1591864500000|2020-06-11 08:35:00|63.82|63.69|63.62|63.49|63.92|63.79|63.52|63.39|1388
1591864800000|2020-06-11 08:40:00|63.52|63.39|63.22|63.09|63.62|63.39|63.22|63.09|1359
1591865100000|2020-06-11 08:45:00|63.32|63.19|63.22|63.09|63.32|63.19|63.12|62.99|1608
1591865400000|2020-06-11 08:50:00|63.12|62.99|63.12|62.99|63.32|63.19|63.12|62.99|661
1591865700000|2020-06-11 08:55:00|63.22|63.09|63.22|63.09|63.32|63.19|63.12|62.99|1065
1591866000000|2020-06-11 09:00:00|63.12|62.99|63.32|63.19|63.42|63.19|63.12|62.99|765
1591866300000|2020-06-11 09:05:00|63.42|63.29|63.32|63.19|63.42|63.29|63.22|63.09|814
1591866600000|2020-06-11 09:10:00|63.42|63.29|63.52|63.39|63.62|63.49|63.42|63.19|3880
1591866900000|2020-06-11 09:15:00|63.42|63.29|63.72|63.59|63.82|63.59|63.42|63.29|3416
1591867200000|2020-06-11 09:20:00|63.82|63.69|63.52|63.39|63.82|63.69|63.52|63.39|9371
1591867500000|2020-06-11 09:25:00|63.62|63.49|63.62|63.49|63.72|63.59|63.52|63.39|885
1591867800000|2020-06-11 09:30:00|63.72|63.59|63.92|63.79|63.92|63.79|63.72|63.59|1693
1591868100000|2020-06-11 09:35:00|64.02|63.89|63.92|63.79|64.02|63.89|63.82|63.69|1518
1591868400000|2020-06-11 09:40:00|64.02|63.89|63.82|63.69|64.02|63.89|63.82|63.69|354
1591868700000|2020-06-11 09:45:00|63.92|63.79|63.92|63.79|63.92|63.79|63.82|63.69|1423
1591869000000|2020-06-11 09:50:00|64.02|63.89|64.22|63.99|64.22|64.09|63.92|63.79|8333
1591869300000|2020-06-11 09:55:00|64.12|64.09|64.12|63.99|64.32|64.19|64.02|63.89|5767
1591869600000|2020-06-11 10:00:00|64.22|64.09|64.02|63.89|64.22|64.09|64.02|63.89|244
1591869900000|2020-06-11 10:05:00|64.12|63.99|63.92|63.79|64.12|63.99|63.92|63.79|1135
1591870200000|2020-06-11 10:10:00|64.02|63.89|64.12|63.99|64.12|63.99|63.82|63.69|5949
1591870500000|2020-06-11 10:15:00|64.02|63.89|64.02|63.89|64.02|63.89|63.92|63.79|2213
1591870800000|2020-06-11 10:20:00|64.12|63.99|64.42|64.29|64.42|64.29|64.02|63.89|2201
1591871100000|2020-06-11 10:25:00|64.32|64.19|64.32|64.19|64.42|64.29|64.22|64.09|1152
1591871400000|2020-06-11 10:30:00|64.22|64.09|64.22|64.09|64.32|64.19|64.12|63.99|269
1591871700000|2020-06-11 10:35:00|64.12|63.99|64.12|63.99|64.22|64.09|64.12|63.99|1038
1591872000000|2020-06-11 10:40:00|64.22|64.09|64.22|64.09|64.22|64.09|64.02|63.89|1238
1591872300000|2020-06-11 10:45:00|64.12|63.99|64.22|64.09|64.22|64.09|64.12|63.99|691
1591872600000|2020-06-11 10:50:00|64.32|64.19|64.32|64.19|64.32|64.19|64.22|64.09|794
1591872900000|2020-06-11 10:55:00|64.42|64.29|64.12|63.99|64.42|64.29|64.12|63.99|364
1591873200000|2020-06-11 11:00:00|64.22|64.09|64.12|63.99|64.22|64.09|64.02|63.89|2082
1591873500000|2020-06-11 11:05:00|64.02|63.89|63.92|63.79|64.12|63.99|63.92|63.79|1136
1591873800000|2020-06-11 11:10:00|63.82|63.69|63.72|63.59|63.92|63.79|63.72|63.59|1813
1591874100000|2020-06-11 11:15:00|63.62|63.49|63.52|63.39|63.72|63.59|63.52|63.39|1280
1591874400000|2020-06-11 11:20:00|63.62|63.49|63.72|63.59|63.82|63.69|63.52|63.39|1774
1591874700000|2020-06-11 11:25:00|63.82|63.69|63.72|63.59|63.82|63.69|63.72|63.59|850
1591875000000|2020-06-11 11:30:00|63.62|63.49|63.72|63.59|63.72|63.59|63.62|63.49|10482
1591875300000|2020-06-11 11:35:00|63.62|63.49|63.62|63.49|63.62|63.49|63.62|63.49|182
1591875600000|2020-06-11 11:40:00|63.72|63.39|63.52|63.39|63.72|63.49|63.52|63.39|3111
1591875900000|2020-06-11 11:45:00|63.62|63.49|63.52|63.39|63.62|63.49|63.52|63.29|297
1591876200000|2020-06-11 11:50:00|63.42|63.29|63.32|63.19|63.42|63.29|63.22|63.09|12721
1591876500000|2020-06-11 11:55:00|63.42|63.29|63.42|63.29|63.42|63.29|63.32|63.19|860
1591876800000|2020-06-11 12:00:00|63.32|63.19|63.32|63.19|63.42|63.29|63.32|63.19|498
1591877100000|2020-06-11 12:05:00|63.42|63.29|63.52|63.39|63.62|63.49|63.32|63.19|1560
1591877400000|2020-06-11 12:10:00|63.62|63.49|63.52|63.39|63.62|63.49|63.42|63.29|196
1591877700000|2020-06-11 12:15:00|63.42|63.29|63.32|63.19|63.52|63.39|63.32|63.19|127
1591878000000|2020-06-11 12:20:00|63.42|63.29|63.22|63.09|63.42|63.29|63.22|63.09|18647
1591878300000|2020-06-11 12:25:00|63.32|63.19|63.22|63.09|63.32|63.19|63.22|63.09|1672
1591878600000|2020-06-11 12:30:00|63.32|62.99|63.02|62.89|63.32|62.99|63.02|62.89|681
1591878900000|2020-06-11 12:35:00|62.92|62.79|63.02|62.89|63.12|62.89|62.82|62.69|4980
1591879200000|2020-06-11 12:40:00|62.92|62.79|63.02|62.89|63.02|62.89|62.92|62.79|4345
1591879500000|2020-06-11 12:45:00|62.92|62.79|62.92|62.79|63.02|62.89|62.92|62.79|1208
1591879800000|2020-06-11 12:50:00|63.02|62.89|62.72|62.59|63.02|62.89|62.72|62.59|6583
1591880100000|2020-06-11 12:55:00|62.82|62.69|62.82|62.69|62.92|62.79|62.72|62.59|5820
1591880400000|2020-06-11 13:00:00|62.72|62.59|62.52|62.39|62.82|62.69|62.52|62.39|3645
1591880700000|2020-06-11 13:05:00|62.62|62.49|62.62|62.49|62.62|62.49|62.52|62.39|1566
1591881000000|2020-06-11 13:10:00|62.72|62.59|62.42|62.29|62.72|62.59|62.32|62.19|18272
1591881300000|2020-06-11 13:15:00|62.32|62.19|62.62|62.49|62.62|62.49|62.32|62.19|10706
1591881600000|2020-06-11 13:20:00|62.72|62.59|62.62|62.49|62.72|62.59|62.62|62.49|1837
1591881900000|2020-06-11 13:25:00|62.52|62.39|62.32|62.09|62.52|62.39|62.32|62.09|2604
1591882200000|2020-06-11 13:30:00|62.22|61.99|62.52|62.39|62.62|62.49|62.02|61.89|7636
1591882500000|2020-06-11 13:35:00|62.62|62.49|62.52|62.39|62.92|62.79|62.52|62.39|10286
1591882800000|2020-06-11 13:40:00|62.62|62.49|62.82|62.69|62.82|62.69|62.42|62.29|3486
1591883100000|2020-06-11 13:45:00|62.92|62.79|62.82|62.69|63.02|62.89|62.82|62.69|2325
1591883400000|2020-06-11 13:50:00|62.72|62.59|63.02|62.89|63.12|62.99|62.72|62.59|2338
1591883700000|2020-06-11 13:55:00|63.12|62.99|62.82|62.69|63.12|62.99|62.82|62.69|4258
1591884000000|2020-06-11 14:00:00|62.92|62.79|62.42|62.29|62.92|62.79|62.42|62.29|3989
1591884300000|2020-06-11 14:05:00|62.52|62.39|62.42|62.29|62.62|62.49|62.42|62.29|3400
1591884600000|2020-06-11 14:10:00|62.32|62.19|62.32|62.19|62.52|62.39|62.32|62.19|3968
1591884900000|2020-06-11 14:15:00|62.42|62.29|62.52|62.39|62.72|62.59|62.32|62.19|4962
1591885200000|2020-06-11 14:20:00|62.62|62.49|62.22|62.09|62.62|62.49|62.22|62.09|2297
1591885500000|2020-06-11 14:25:00|62.12|61.99|62.12|61.99|62.22|62.09|62.12|61.99|1810
1591885800000|2020-06-11 14:30:00|62.22|62.09|62.12|61.99|62.32|62.19|62.12|61.99|2167
1591886100000|2020-06-11 14:35:00|62.02|61.89|62.12|61.99|62.12|61.99|61.92|61.79|8260
1591886400000|2020-06-11 14:40:00|62.02|61.89|62.02|61.89|62.22|62.09|62.02|61.89|4609
1591886700000|2020-06-11 14:45:00|61.92|61.79|61.72|61.59|62.02|61.89|61.72|61.59|3978
1591887000000|2020-06-11 14:50:00|61.82|61.69|62.12|61.99|62.12|61.99|61.82|61.69|4320
1591887300000|2020-06-11 14:55:00|62.02|61.89|62.12|61.99|62.12|61.99|61.92|61.79|5540
1591887600000|2020-06-11 15:00:00|62.02|61.89|62.52|62.39|62.52|62.39|62.02|61.89|8753
1591887900000|2020-06-11 15:05:00|62.62|62.49|62.32|62.09|62.62|62.49|62.22|62.09|5918
1591888200000|2020-06-11 15:10:00|62.22|62.19|62.32|62.19|62.62|62.49|62.22|62.09|12002
1591888500000|2020-06-11 15:15:00|62.42|62.29|62.32|62.19|62.52|62.39|62.22|62.09|9829
1591888800000|2020-06-11 15:20:00|62.42|62.29|62.12|61.99|62.42|62.29|62.12|61.99|14278
1591889100000|2020-06-11 15:25:00|62.22|62.09|62.12|61.99|62.22|62.09|62.02|61.89|11794
1591889400000|2020-06-11 15:30:00|62.02|61.89|61.92|61.79|62.12|61.99|61.92|61.79|18463
1591889700000|2020-06-11 15:35:00|62.02|61.89|61.72|61.59|62.02|61.89|61.72|61.59|30213
1591890000000|2020-06-11 15:40:00|61.62|61.49|61.72|61.59|61.72|61.59|61.52|61.39|13540
1591890300000|2020-06-11 15:45:00|61.82|61.69|61.62|61.49|61.82|61.69|61.52|61.39|3533
1591890600000|2020-06-11 15:50:00|61.52|61.39|61.62|61.49|61.72|61.59|61.52|61.39|1105
1591890900000|2020-06-11 15:55:00|61.72|61.59|61.72|61.59|61.72|61.59|61.52|61.39|887
1591891200000|2020-06-11 16:00:00|61.62|61.49|61.72|61.59|61.72|61.59|61.52|61.39|939
1591891500000|2020-06-11 16:05:00|61.62|61.49|61.52|61.39|61.72|61.59|61.52|61.39|342
1591891800000|2020-06-11 16:10:00|61.42|61.29|61.32|61.19|61.52|61.39|61.32|61.19|1615
1591892100000|2020-06-11 16:15:00||61.09||61.19||61.19||61.09|503
1591892400000|2020-06-11 16:20:00|61.22|61.09|61.22|61.09|61.32|61.19|61.22|61.09|1810
1591892700000|2020-06-11 16:25:00|61.12|60.99|61.22|61.09|61.22|61.09|61.02|60.89|1135
1591893000000|2020-06-11 16:30:00|61.32|61.19|61.32|61.19|61.42|61.29|61.32|61.19|460
1591893300000|2020-06-11 16:35:00|61.42|61.29|61.32|61.19|61.42|61.29|61.32|61.19|473
1591893600000|2020-06-11 16:40:00|61.22|61.09|61.12|60.99|61.22|61.09|61.12|60.99|50
1591893900000|2020-06-11 16:45:00|61.22|61.09|61.12|60.99|61.32|61.19|61.02|60.89|127
1591894200000|2020-06-11 16:50:00|61.02|60.89|61.02|60.79|61.12|60.99|61.02|60.79|60
1591894500000|2020-06-11 16:55:00|60.92|60.89|61.12|60.99|61.12|60.99|60.92|60.79|50
1591894800000|2020-06-11 17:00:00|61.22|60.89|61.42|61.19|61.42|61.19|61.22|60.89|192
1591895100000|2020-06-11 17:05:00|61.32|61.09|61.32|61.19|61.42|61.29|61.22|61.09|80
1591895400000|2020-06-11 17:10:00|61.42|61.09|61.42|61.29|61.42|61.29|61.22|61.09|1162
1591895700000|2020-06-11 17:15:00|61.32|61.19|61.32|61.19|61.42|61.29|61.32|61.19|57
1591896000000|2020-06-11 17:20:00|61.42|61.29|61.42|61.29|61.42|61.29|61.32|61.19|18
1591896300000|2020-06-11 17:25:00|61.32|61.19|61.32|61.19|61.42|61.29|61.32|61.19|334
1591896600000|2020-06-11 17:30:00|61.22|61.09|61.32|61.19|61.32|61.19|61.22|61.09|895
1591896900000|2020-06-11 17:35:00|61.22|61.09|61.22|61.09|61.32|61.19|61.22|61.09|123
1591897200000|2020-06-11 17:40:00|61.32|61.19|61.22|61.09|61.32|61.19|61.22|61.09|12
1591897500000|2020-06-11 17:45:00|61.32|60.99|61.22|61.09|61.32|61.19|61.22|60.99|82
1591897800000|2020-06-11 17:50:00|61.32|61.19|61.32|61.19|61.32|61.19|61.22|61.09|12
1591898100000|2020-06-11 17:55:00|61.22|61.09|61.32|61.19|61.32|61.19|61.22|61.09|568
1591898400000|2020-06-11 18:00:00|61.22|61.09|61.32|61.19|61.42|61.29|61.22|61.09|2062
1591898700000|2020-06-11 18:05:00|61.42|61.29|61.42|61.29|61.42|61.29|61.42|61.29|85
1591899000000|2020-06-11 18:10:00|61.32|61.19|61.22|61.09|61.32|61.19|61.22|61.09|380
1591899300000|2020-06-11 18:15:00|||||||||115
1591899600000|2020-06-11 18:20:00|61.12|60.99|61.22|61.09|61.32|61.19|61.12|60.99|114
1591899900000|2020-06-11 18:25:00|61.32|61.19|61.22|61.09|61.32|61.19|61.22|61.09|36
1591900200000|2020-06-11 18:30:00|61.12|60.99|61.12|60.99|61.22|60.99|61.12|60.99|56
1591900500000|2020-06-11 18:35:00|61.02|60.89|60.92|60.79|61.02|60.89|60.92|60.69|105
1591900800000|2020-06-11 18:40:00|61.02|60.69|61.02|60.89|61.02|60.89|60.72|60.59|729
1591901100000|2020-06-11 18:45:00|61.12|60.99|61.02|60.89|61.12|60.99|61.02|60.89|608
1591901400000|2020-06-11 18:50:00|60.92|60.79|60.82|60.69|60.92|60.79|60.82|60.69|34
1591901700000|2020-06-11 18:55:00|60.92|60.79|60.82|60.69|60.92|60.79|60.82|60.69|79
1591902000000|2020-06-11 19:00:00||60.59||60.69||60.69||60.59|28
1591902300000|2020-06-11 19:05:00|60.72|60.59|60.72|60.59|60.82|60.69|60.72|60.59|124
1591902600000|2020-06-11 19:10:00|60.82|60.69|60.72|60.59|60.82|60.69|60.72|60.59|29
1591902900000|2020-06-11 19:15:00|60.82|60.49|60.62|60.49|60.82|60.59|60.52|60.39|1210
1591903200000|2020-06-11 19:20:00|60.52|60.39|60.52|60.39|60.52|60.39|60.42|60.29|60
1591903500000|2020-06-11 19:25:00|60.42|60.29|60.52|60.39|60.52|60.39|60.42|60.29|36
1591903800000|2020-06-11 19:30:00|60.42|60.29|60.52|60.29|60.52|60.39|60.42|60.29|68
1591904100000|2020-06-11 19:35:00|60.42|60.39|60.62|60.49|60.62|60.49|60.42|60.29|589
1591904400000|2020-06-11 19:40:00|60.72|60.59|60.92|60.69|60.92|60.79|60.72|60.59|48
1591904700000|2020-06-11 19:45:00|60.82|60.59|60.92|60.69|60.92|60.69|60.72|60.59|291
1591905000000|2020-06-11 19:50:00|60.82|60.59|60.62|60.49|60.82|60.69|60.62|60.39|515
1591905300000|2020-06-11 19:55:00|60.72|60.59|60.62|60.49|60.72|60.59|60.52|60.29|269
1591941900000|2020-06-12 06:05:00|61.92|61.79|61.82|61.69|62.02|61.89|61.72|61.59|1163
1591942200000|2020-06-12 06:10:00|62.02|61.79|61.72|61.59|62.02|61.79|61.72|61.59|1073
1591942500000|2020-06-12 06:15:00|61.62|61.49|61.72|61.49|61.72|61.49|61.62|61.49|99
1591942800000|2020-06-12 06:20:00|61.62|61.39|61.52|61.29|61.62|61.49|61.42|61.29|531
1591943100000|2020-06-12 06:25:00|61.42|61.39|61.22|61.09|61.42|61.39|61.12|60.99|1490
1591943400000|2020-06-12 06:30:00|61.32|61.19|61.62|61.39|61.62|61.39|61.12|60.99|589
1591943700000|2020-06-12 06:35:00|61.52|61.29|61.42|61.29|61.52|61.29|61.22|61.09|516
1591944000000|2020-06-12 06:40:00|61.32|61.09|61.42|61.29|61.42|61.29|61.22|61.09|617
1591944300000|2020-06-12 06:45:00|61.52|61.39|61.42|61.29|61.52|61.39|61.42|61.29|1342
1591944600000|2020-06-12 06:50:00|61.32|61.19|61.02|60.89|61.42|61.29|61.02|60.89|328
1591944900000|2020-06-12 06:55:00|60.92|60.79|60.72|60.49|61.02|60.79|60.62|60.49|1146
1591945200000|2020-06-12 07:00:00|60.62|60.59|60.92|60.79|60.92|60.79|60.52|60.29|7192
1591945500000|2020-06-12 07:05:00|61.02|60.89|61.62|61.49|61.72|61.59|60.92|60.79|11497
1591945800000|2020-06-12 07:10:00|61.72|61.59|62.32|62.19|62.72|62.59|61.72|61.59|11517
1591946100000|2020-06-12 07:15:00|62.42|62.09|63.02|62.89|63.22|63.09|62.42|62.09|7871
1591946400000|2020-06-12 07:20:00|63.12|62.99|63.02|62.89|63.22|63.09|62.62|62.49|3934
1591946700000|2020-06-12 07:25:00|62.92|62.79|62.72|62.59|63.22|63.09|62.52|62.39|1682
1591947000000|2020-06-12 07:30:00|62.62|62.49|62.42|62.29|63.02|62.89|62.42|62.29|3645
1591947300000|2020-06-12 07:35:00|62.32|62.19|61.72|61.59|62.42|62.29|61.32|61.19|8230
1591947600000|2020-06-12 07:40:00|61.82|61.69|62.12|61.99|62.42|62.29|61.72|61.59|2584
1591947900000|2020-06-12 07:45:00|62.02|61.89|62.52|62.39|62.52|62.39|61.92|61.69|2654
1591948200000|2020-06-12 07:50:00|62.62|62.49|62.42|62.29|62.62|62.49|62.02|61.89|4475
1591948500000|2020-06-12 07:55:00|62.52|62.39|62.42|62.19|62.52|62.39|62.22|62.09|1150
1591948800000|2020-06-12 08:00:00|62.32|62.29|62.52|62.39|62.62|62.49|62.32|62.19|4369
1591949100000|2020-06-12 08:05:00|62.42|62.29|62.52|62.39|62.72|62.59|62.42|62.29|1224
1591949400000|2020-06-12 08:10:00|62.62|62.49|62.22|62.09|62.62|62.49|62.12|61.99|842
1591949700000|2020-06-12 08:15:00|62.32|62.19|62.52|62.39|62.62|62.49|62.22|62.09|1119
1591950000000|2020-06-12 08:20:00|62.62|62.49|62.72|62.59|62.72|62.59|62.52|62.39|342
1591950300000|2020-06-12 08:25:00|62.82|62.69|63.02|62.89|63.02|62.89|62.72|62.69|1296
1591950600000|2020-06-12 08:30:00|63.12|62.99|63.22|63.09|63.32|63.09|63.02|62.89|3519
1591950900000|2020-06-12 08:35:00|63.32|63.19|63.32|63.19|63.42|63.29|63.12|62.99|1722
1591951200000|2020-06-12 08:40:00|63.42|63.29|63.52|63.39|63.52|63.39|63.32|63.19|6983
1591951500000|2020-06-12 08:45:00|63.62|63.49|63.72|63.59|63.82|63.69|63.52|63.39|7206
1591951800000|2020-06-12 08:50:00|63.82|63.69|63.32|63.19|63.82|63.69|63.32|63.19|3633
1591952100000|2020-06-12 08:55:00|63.42|63.29|63.72|63.59|63.72|63.59|63.32|63.19|1412
1591952400000|2020-06-12 09:00:00|63.62|63.49|63.72|63.59|63.72|63.59|63.52|63.39|716
1591952700000|2020-06-12 09:05:00|63.62|63.49|63.62|63.49|63.72|63.59|63.62|63.39|634
1591953000000|2020-06-12 09:10:00|63.72|63.59|63.62|63.39|63.72|63.59|63.42|63.29|4310
1591953300000|2020-06-12 09:15:00|63.52|63.49|63.72|63.59|63.82|63.69|63.52|63.39|3481
1591953600000|2020-06-12 09:20:00|63.82|63.69|63.82|63.69|63.92|63.79|63.72|63.59|2523
1591953900000|2020-06-12 09:25:00|63.72|63.59|63.92|63.69|63.92|63.79|63.72|63.59|987
1591954200000|2020-06-12 09:30:00|63.82|63.79|63.82|63.69|63.92|63.79|63.72|63.59|3096
1591954500000|2020-06-12 09:35:00|63.72|63.59|63.22|63.09|63.82|63.59|63.22|63.09|2458
1591954800000|2020-06-12 09:40:00|63.32|63.19|63.82|63.69|63.82|63.69|63.22|63.09|3687
1591955100000|2020-06-12 09:45:00|63.72|63.59|63.92|63.79|64.02|63.89|63.72|63.59|3907
1591955400000|2020-06-12 09:50:00|64.02|63.89|63.92|63.79|64.02|63.89|63.82|63.69|4990
1591955700000|2020-06-12 09:55:00|64.02|63.89|64.02|63.89|64.02|63.89|63.92|63.79|1206
1591956000000|2020-06-12 10:00:00|64.12|63.99|64.32|64.19|64.32|64.19|64.02|63.89|8855
1591956300000|2020-06-12 10:05:00|64.22|64.09|63.92|63.79|64.32|64.19|63.92|63.79|4048
1591956600000|2020-06-12 10:10:00|64.02|63.89|64.02|63.89|64.12|63.99|63.92|63.79|1876
1591956900000|2020-06-12 10:15:00|63.92|63.79|63.92|63.69|64.12|63.89|63.82|63.69|3969
1591957200000|2020-06-12 10:20:00|63.82|63.79|63.82|63.69|63.92|63.79|63.62|63.49|1002
1591957500000|2020-06-12 10:25:00|63.92|63.79|63.82|63.69|64.02|63.89|63.72|63.59|1785
1591957800000|2020-06-12 10:30:00|63.72|63.59|63.42|63.29|63.82|63.69|63.42|63.29|1749
1591958100000|2020-06-12 10:35:00|63.32|63.19|63.32|63.19|63.52|63.29|63.32|63.19|2371
1591958400000|2020-06-12 10:40:00|63.42|63.09|63.22|63.09|63.42|63.29|63.22|63.09|1159
1591958700000|2020-06-12 10:45:00|63.32|63.19|63.12|62.99|63.32|63.19|63.12|62.99|10328
1591959000000|2020-06-12 10:50:00|63.22|63.09|63.22|62.99|63.32|63.19|63.12|62.99|39312
1591959300000|2020-06-12 10:55:00|63.32|63.09|63.12|62.99|63.42|63.29|63.12|62.99|3117
1591959600000|2020-06-12 11:00:00|63.22|63.09|63.62|63.39|63.62|63.49|63.22|63.09|3186
1591959900000|2020-06-12 11:05:00|63.52|63.49|63.62|63.49|63.62|63.49|63.52|63.39|1677
1591960200000|2020-06-12 11:10:00|63.72|63.59|63.62|63.49|63.82|63.69|63.62|63.49|1658
1591960500000|2020-06-12 11:15:00|63.72|63.59|63.42|63.29|63.72|63.59|63.32|63.19|13569
1591960800000|2020-06-12 11:20:00|63.32|63.19|63.22|63.09|63.32|63.29|63.22|62.99|609
1591961100000|2020-06-12 11:25:00|63.32|63.19|63.52|63.39|63.62|63.49|63.22|63.09|372
1591961400000|2020-06-12 11:30:00|63.62|63.49|63.42|63.29|63.62|63.49|63.32|63.19|1775
1591961700000|2020-06-12 11:35:00|63.32|63.19|63.12|62.99|63.42|63.29|63.12|62.99|6446
1591962000000|2020-06-12 11:40:00|63.22|63.09|63.32|63.19|63.42|63.29|63.12|62.99|1742
1591962300000|2020-06-12 11:45:00|63.22|63.09|63.12|62.99|63.32|63.19|63.12|62.99|5084
1591962600000|2020-06-12 11:50:00|63.22|63.09|63.22|63.09|63.32|63.19|63.12|62.99|2143
1591962900000|2020-06-12 11:55:00|63.32|63.19|63.12|62.99|63.32|63.19|63.12|62.99|744
1591963200000|2020-06-12 12:00:00|63.02|62.89|63.12|62.99|63.12|62.99|62.92|62.79|1036
1591963500000|2020-06-12 12:05:00|63.02|62.89|62.72|62.59|63.12|62.99|62.72|62.59|1022
1591963800000|2020-06-12 12:10:00|62.62|62.49|62.42|62.29|62.82|62.69|62.42|62.29|2412
1591964100000|2020-06-12 12:15:00|62.52|62.39|62.82|62.59|62.82|62.69|62.42|62.29|1669
1591964400000|2020-06-12 12:20:00|62.92|62.69|63.02|62.89|63.02|62.89|62.82|62.59|15823
1591964700000|2020-06-12 12:25:00|62.92|62.79|62.82|62.69|63.02|62.89|62.82|62.69|708
1591965000000|2020-06-12 12:30:00|62.92|62.79|63.12|62.99|63.12|62.99|62.82|62.69|2003
1591965300000|2020-06-12 12:35:00|63.02|62.89|63.42|63.29|63.42|63.29|62.92|62.79|4121
1591965600000|2020-06-12 12:40:00|63.32|63.19|63.42|63.19|63.52|63.39|63.32|63.19|2289
1591965900000|2020-06-12 12:45:00|63.32|63.29|63.22|63.09|63.32|63.29|63.02|62.89|6535
1591966200000|2020-06-12 12:50:00|63.12|62.99|63.02|62.89|63.22|63.09|62.92|62.79|538
1591966500000|2020-06-12 12:55:00|63.12|62.99|63.02|62.89|63.12|62.99|62.82|62.69|1391
1591966800000|2020-06-12 13:00:00|63.12|62.99|63.12|62.99|63.12|62.99|63.02|62.89|13058
1591967100000|2020-06-12 13:05:00|63.02|62.89|63.12|62.89|63.12|62.99|63.02|62.89|3265
1591967400000|2020-06-12 13:10:00|63.02|62.99|63.32|63.19|63.42|63.29|63.02|62.89|2304
1591967700000|2020-06-12 13:15:00|63.22|63.09|63.22|63.09|63.32|63.19|63.12|62.99|16238
1591968000000|2020-06-12 13:20:00|63.12|62.99|63.22|62.99|63.22|63.09|63.12|62.99|602
1591968300000|2020-06-12 13:25:00|63.12|63.09|63.02|62.89|63.22|63.09|63.02|62.89|5303
1591968600000|2020-06-12 13:30:00|63.12|62.99|62.82|62.69|63.12|62.99|62.62|62.39|2073
1591968900000|2020-06-12 13:35:00|62.72|62.59|63.22|63.09|63.22|63.09|62.72|62.59|1709
1591969200000|2020-06-12 13:40:00|63.32|63.19|63.42|63.29|63.62|63.49|63.22|63.09|9151
1591969500000|2020-06-12 13:45:00|63.32|63.19|62.92|62.79|63.52|63.39|62.92|62.79|574
1591969800000|2020-06-12 13:50:00|63.02|62.69|62.72|62.59|63.12|62.99|62.72|62.59|2854
1591970100000|2020-06-12 13:55:00|62.82|62.69|63.02|62.79|63.12|62.99|62.72|62.59|2351
1591970400000|2020-06-12 14:00:00|63.12|62.89|63.42|63.29|63.62|63.49|63.02|62.89|7674
1591970700000|2020-06-12 14:05:00|63.52|63.39|63.32|63.19|63.52|63.39|63.32|63.19|2652
1591971000000|2020-06-12 14:10:00|63.42|63.29|63.12|62.99|63.52|63.39|63.02|62.89|2081
1591971300000|2020-06-12 14:15:00|63.22|62.89|63.12|62.99|63.42|63.29|63.02|62.89|725
1591971600000|2020-06-12 14:20:00|63.22|63.09|63.42|63.29|63.52|63.39|63.12|62.99|8561
1591971900000|2020-06-12 14:25:00|63.32|63.19|63.02|62.79|63.42|63.29|62.92|62.79|1129
1591972200000|2020-06-12 14:30:00|62.92|62.89|62.92|62.79|63.12|62.99|62.92|62.79|6502
1591972500000|2020-06-12 14:35:00|63.02|62.89|62.52|62.39|63.02|62.89|62.52|62.39|3534
1591972800000|2020-06-12 14:40:00|62.62|62.49|62.72|62.59|62.82|62.69|62.52|62.39|5304
1591973100000|2020-06-12 14:45:00|62.62|62.49|62.72|62.59|62.92|62.79|62.62|62.49|580
1591973400000|2020-06-12 14:50:00|62.62|62.49|62.32|62.19|62.62|62.49|62.22|62.09|20259
1591973700000|2020-06-12 14:55:00|62.42|62.29|62.12|61.99|62.52|62.39|62.12|61.99|4372
1591974000000|2020-06-12 15:00:00|62.22|62.09|61.92|61.79|62.42|62.19|61.92|61.79|5801
1591974300000|2020-06-12 15:05:00|62.02|61.89|62.62|62.49|62.72|62.59|62.02|61.89|5008
1591974600000|2020-06-12 15:10:00|62.52|62.39|62.12|61.99|62.52|62.39|62.12|61.89|1952
1591974900000|2020-06-12 15:15:00|62.22|62.09|61.92|61.79|62.32|62.19|61.92|61.79|5622
1591975200000|2020-06-12 15:20:00|62.02|61.89|62.02|61.89|62.32|62.19|61.92|61.79|7166
1591975500000|2020-06-12 15:25:00|62.12|61.99|62.32|62.19|62.42|62.29|62.02|61.89|6308
1591975800000|2020-06-12 15:30:00|62.42|62.29|62.42|62.29|62.52|62.29|62.22|62.09|10413
1591976100000|2020-06-12 15:35:00|62.52|62.39|62.72|62.59|62.92|62.79|62.42|62.29|12607
1591976400000|2020-06-12 15:40:00|62.62|62.49|62.42|62.29|62.72|62.59|62.42|62.29|433
1591976700000|2020-06-12 15:45:00|62.52|62.19|62.72|62.59|62.92|62.79|62.52|62.19|1920
1591977000000|2020-06-12 15:50:00|62.62|62.49|62.62|62.49|62.82|62.69|62.52|62.39|3792
1591977300000|2020-06-12 15:55:00|62.72|62.59|62.82|62.69|62.82|62.69|62.72|62.59|345
1591977600000|2020-06-12 16:00:00|62.92|62.79|62.92|62.79|62.92|62.79|62.82|62.69|177
1591977900000|2020-06-12 16:05:00|63.12|62.89|63.02|62.89|63.22|63.09|63.02|62.89|1731
1591978200000|2020-06-12 16:10:00|63.12|62.79|63.02|62.89|63.12|62.99|62.92|62.79|343
1591978500000|2020-06-12 16:15:00|63.12|62.99|63.12|62.99|63.12|62.99|63.02|62.89|11485
1591978800000|2020-06-12 16:20:00|63.02|62.89|62.92|62.79|63.12|62.99|62.92|62.79|926
1591979100000|2020-06-12 16:25:00|62.82|62.69|63.12|62.89|63.12|62.99|62.82|62.69|816
1591979400000|2020-06-12 16:30:00|63.02|62.79|62.82|62.69|63.12|62.89|62.82|62.69|162
1591979700000|2020-06-12 16:35:00|62.92|62.79|62.92|62.79|62.92|62.79|62.82|62.69|30
1591980000000|2020-06-12 16:40:00|63.02|62.89|62.82|62.69|63.02|62.89|62.82|62.69|20
1591980300000|2020-06-12 16:45:00|62.92|62.79|62.82|62.69|62.92|62.79|62.72|62.59|2951
1591980600000|2020-06-12 16:50:00|62.92|62.79|63.02|62.89|63.02|62.89|62.82|62.69|525
1591980900000|2020-06-12 16:55:00|62.92|62.79|63.02|62.89|63.02|62.89|62.92|62.79|119
1591981200000|2020-06-12 17:00:00|62.92|62.79|62.82|62.69|63.02|62.89|62.82|62.69|116
1591981500000|2020-06-12 17:05:00|62.92|62.79|62.82|62.69|62.92|62.79|62.72|62.49|945
1591981800000|2020-06-12 17:10:00|62.72|62.59|62.82|62.69|62.82|62.69|62.72|62.59|254
1591982100000|2020-06-12 17:15:00|62.72|62.59|62.82|62.69|62.82|62.69|62.72|62.59|62
1591982400000|2020-06-12 17:20:00|62.72|62.59|62.72|62.59|62.82|62.69|62.72|62.59|280
1591982700000|2020-06-12 17:25:00|62.82||62.72||62.82||62.72||0
1591983000000|2020-06-12 17:30:00|62.82|62.49|62.52|62.39|62.82|62.49|62.52|62.39|151
1591983300000|2020-06-12 17:35:00|62.42|62.29|62.42|62.29|62.42|62.29|62.32|62.19|215
1591983600000|2020-06-12 17:40:00|62.32|62.19|62.32|62.19|62.52|62.39|62.32|62.19|103
1591983900000|2020-06-12 17:45:00|62.42|62.09|62.22|62.09|62.42|62.29|62.22|62.09|718
1591984200000|2020-06-12 17:50:00|62.32|62.19|62.32|62.19|62.32|62.19|62.12|61.99|1865
1591984500000|2020-06-12 17:55:00|62.22|62.09|62.12|61.99|62.42|62.29|62.12|61.99|262
1591984800000|2020-06-12 18:00:00|62.22|62.09|62.32|62.09|62.42|62.19|62.12|61.99|17
1591985100000|2020-06-12 18:05:00|62.22|62.19|62.32|62.09|62.32|62.19|62.22|62.09|2
1591985400000|2020-06-12 18:10:00|62.42|62.19|62.42|62.29|62.52|62.39|62.32|62.19|59
1591985700000|2020-06-12 18:15:00|62.52|62.19|62.42|62.29|62.52|62.39|62.32|62.19|323
1591986000000|2020-06-12 18:20:00|62.32|62.19|62.42|62.29|62.42|62.29|62.32|62.19|28
1591986300000|2020-06-12 18:25:00|62.52|62.39|62.52|62.39|62.52|62.39|62.42|62.29|14
1591986600000|2020-06-12 18:30:00|62.62|62.49|62.72|62.59|62.82|62.59|62.62|62.49|156
1591986900000|2020-06-12 18:35:00|62.62|62.49|62.52|62.39|62.72|62.59|62.52|62.39|48
1591987200000|2020-06-12 18:40:00|62.62|62.29|62.42|62.29|62.62|62.29|62.42|62.19|16
1591987500000|2020-06-12 18:45:00|62.52|62.39|62.62|62.39|62.62|62.49|62.42|62.29|0
1591987800000|2020-06-12 18:50:00|62.52|62.49|62.62|62.49|62.62|62.49|62.52|62.29|0
1591988100000|2020-06-12 18:55:00|62.52|62.39|62.62|62.49|62.62|62.49|62.52|62.39|0
1591988400000|2020-06-12 19:00:00|62.72|62.59|62.72|62.59|62.82|62.69|62.72|62.49|27
1591988700000|2020-06-12 19:05:00|62.82|62.69|62.72|62.59|62.82|62.69|62.72|62.59|46
1591989000000|2020-06-12 19:10:00|62.82|62.69|62.92|62.69|62.92|62.79|62.72|62.59|148
1591989300000|2020-06-12 19:15:00|62.82|62.79|62.72|62.59|62.82|62.79|62.62|62.49|102
1591989600000|2020-06-12 19:20:00|62.62|62.49|62.62|62.49|62.62|62.59|62.62|62.49|0
1591989900000|2020-06-12 19:25:00|62.52|62.39|62.62|62.49|62.62|62.49|62.52|62.39|12
1591990200000|2020-06-12 19:30:00|62.52|62.39|62.62|62.49|62.62|62.49|62.52|62.39|141
1591990500000|2020-06-12 19:35:00|62.72|62.59|62.82|62.69|62.82|62.69|62.72|62.59|148
1591990800000|2020-06-12 19:40:00|62.72|62.59|62.82|62.69|62.82|62.69|62.72|62.59|106
1591991100000|2020-06-12 19:45:00|62.92|62.79|63.12|62.99|63.12|62.99|62.92|62.69|1379
1591991400000|2020-06-12 19:50:00|63.22|63.09|63.22|62.89|63.22|63.09|63.12|62.89|157
1591991700000|2020-06-12 19:55:00||62.99||62.99||63.09||62.99|234
1592201100000|2020-06-15 06:05:00|60.42|60.29|60.12|59.99|60.42|60.29|59.92|59.79|1258
1592201400000|2020-06-15 06:10:00|60.22|60.09|60.22|60.09|60.32|60.19|60.22|60.09|329
1592201700000|2020-06-15 06:15:00|60.32|60.19|60.32|60.19|60.42|60.29|60.02|59.89|1428
1592202000000|2020-06-15 06:20:00|60.42|60.29|59.92|59.79|60.42|60.29|59.92|59.69|1154
1592202300000|2020-06-15 06:25:00|59.72|59.49|59.02|58.89|59.72|59.59|59.02|58.89|3558
1592202600000|2020-06-15 06:30:00|59.12|58.99|59.72|59.59|59.72|59.59|58.92|58.79|5115
1592202900000|2020-06-15 06:35:00|59.62|59.49|59.62|59.49|59.82|59.69|59.52|59.39|557
1592203200000|2020-06-15 06:40:00|59.52|59.39|59.32|59.19|59.62|59.49|59.22|59.09|848
1592203500000|2020-06-15 06:45:00|59.42|59.29|59.52|59.39|59.52|59.39|59.32|59.19|303
1592203800000|2020-06-15 06:50:00|59.62|59.29|59.52|59.39|59.62|59.49|59.52|59.29|1578
1592204100000|2020-06-15 06:55:00|59.42|59.29|59.42|59.29|59.62|59.49|59.42|59.29|1742
1592204400000|2020-06-15 07:00:00|59.52|59.39|60.02|59.89|60.02|59.89|59.52|59.39|8302
1592204700000|2020-06-15 07:05:00|59.92|59.79|60.02|59.89|60.52|60.39|59.82|59.69|8112
1592205000000|2020-06-15 07:10:00|59.92|59.79|60.42|60.29|60.72|60.59|59.92|59.79|11025
1592205300000|2020-06-15 07:15:00|60.32|60.19|60.62|60.49|60.62|60.49|59.92|59.79|6971
1592205600000|2020-06-15 07:20:00|60.72|60.59|61.12|60.99|61.12|60.99|60.52|60.39|12993
1592205900000|2020-06-15 07:25:00|61.02|60.89|60.52|60.29|61.02|60.99|60.52|60.29|7773
1592206200000|2020-06-15 07:30:00|60.42|60.39|60.32|60.19|60.52|60.39|60.32|60.19|4997
1592206500000|2020-06-15 07:35:00|60.22|60.09|60.72|60.59|60.92|60.69|60.22|60.09|22284
1592206800000|2020-06-15 07:40:00|60.82|60.69|60.92|60.79|61.12|60.99|60.82|60.69|2861
1592207100000|2020-06-15 07:45:00|61.02|60.89|60.82|60.69|61.02|60.89|60.52|60.39|2786
1592207400000|2020-06-15 07:50:00|60.92|60.59|60.92|60.79|61.02|60.89|60.62|60.49|3383
1592207700000|2020-06-15 07:55:00|61.02|60.89|60.72|60.59|61.02|60.89|60.72|60.59|6457
1592208000000|2020-06-15 08:00:00|60.82|60.69|60.82|60.59|61.02|60.89|60.72|60.59|824
1592208300000|2020-06-15 08:05:00|60.72|60.69|60.62|60.49|60.82|60.69|60.52|60.39|4432
1592208600000|2020-06-15 08:10:00|60.52|60.39|60.92|60.79|60.92|60.79|60.52|60.39|50962
1592208900000|2020-06-15 08:15:00|60.82|60.69|61.02|60.89|61.02|60.89|60.72|60.59|13340
1592209200000|2020-06-15 08:20:00|60.92|60.79|60.82|60.69|61.02|60.89|60.72|60.59|1079
1592209500000|2020-06-15 08:25:00|60.92|60.79|61.02|60.79|61.12|60.99|60.82|60.69|312
1592209800000|2020-06-15 08:30:00|60.92|60.89|61.22|61.09|61.32|61.09|60.92|60.79|5034
1592210100000|2020-06-15 08:35:00|61.12|60.99|61.22|61.09|61.32|61.19|61.12|60.99|3866
1592210400000|2020-06-15 08:40:00|61.32|61.19|61.32|61.19|61.32|61.19|61.12|60.99|272
1592210700000|2020-06-15 08:45:00|61.22|61.09|61.32|61.19|61.42|61.29|61.22|61.09|2008
1592211000000|2020-06-15 08:50:00|61.22|61.09|61.62|61.49|61.72|61.49|61.22|61.09|15625
1592211300000|2020-06-15 08:55:00|61.72|61.59|61.62|61.39|61.72|61.59|61.52|61.39|17122
1592211600000|2020-06-15 09:00:00|61.52|61.29|61.12|60.99|61.52|61.39|61.12|60.99|6600
1592211900000|2020-06-15 09:05:00|61.02|60.89|60.62|60.49|61.12|60.99|60.62|60.49|7978
1592212200000|2020-06-15 09:10:00|60.72|60.59|60.82|60.69|61.02|60.89|60.72|60.59|1974
1592212500000|2020-06-15 09:15:00|60.92|60.79|61.32|61.09|61.32|61.19|60.82|60.69|6185
1592212800000|2020-06-15 09:20:00|61.22|61.19|61.32|61.19|61.32|61.19|61.12|60.99|874
1592213100000|2020-06-15 09:25:00|61.42|61.29|61.62|61.49|61.62|61.49|61.32|61.19|6494
1592213400000|2020-06-15 09:30:00|61.72|61.39|61.42|61.29|61.72|61.59|61.22|61.09|750
1592213700000|2020-06-15 09:35:00|61.52|61.39|61.42|61.29|61.52|61.39|61.32|61.19|3110
1592214000000|2020-06-15 09:40:00|61.52|61.39|61.42|61.29|61.52|61.39|61.32|61.19|1933
1592214300000|2020-06-15 09:45:00|61.32|61.19|61.62|61.39|61.72|61.59|61.32|61.19|690
1592214600000|2020-06-15 09:50:00|61.52|61.49|61.72|61.59|61.82|61.69|61.52|61.49|4295
1592214900000|2020-06-15 09:55:00|61.62|61.49|61.82|61.59|61.82|61.69|61.62|61.49|2294
1592215200000|2020-06-15 10:00:00|61.72|61.69|61.62|61.49|61.82|61.69|61.62|61.49|13969
1592215500000|2020-06-15 10:05:00|61.72|61.59|61.72|61.49|61.72|61.59|61.52|61.39|2601
1592215800000|2020-06-15 10:10:00|61.62|61.59|61.82|61.69|61.92|61.79|61.62|61.59|25960
1592216100000|2020-06-15 10:15:00|61.72|61.59|61.62|61.49|61.82|61.69|61.52|61.39|2167
1592216400000|2020-06-15 10:20:00|61.72|61.59|61.62|61.49|61.82|61.69|61.62|61.49|244
1592216700000|2020-06-15 10:25:00|61.72|61.59|61.42|61.29|61.72|61.59|61.42|61.29|980
1592217000000|2020-06-15 10:30:00|61.32|61.19|61.22|61.09|61.42|61.29|61.22|60.99|972
1592217300000|2020-06-15 10:35:00|61.12|60.99|61.12|60.99|61.22|61.09|61.12|60.99|3341
1592217600000|2020-06-15 10:40:00|61.22|61.09|61.32|61.19|61.42|61.29|61.12|61.09|4436
1592217900000|2020-06-15 10:45:00|61.42|61.29|60.82|60.69|61.42|61.29|60.82|60.69|3193
1592218200000|2020-06-15 10:50:00|60.92|60.79|61.02|60.89|61.02|60.89|60.82|60.69|12144
1592218500000|2020-06-15 10:55:00|60.92|60.79|60.92|60.79|61.22|61.09|60.92|60.79|60337
1592218800000|2020-06-15 11:00:00|61.02|60.89|61.02|60.89|61.02|60.89|60.92|60.89|25519
1592219100000|2020-06-15 11:05:00|61.12|60.99|61.22|61.09|61.32|61.19|61.12|60.99|1261
1592219400000|2020-06-15 11:10:00|61.12|60.99|60.92|60.79|61.22|61.09|60.82|60.69|2508
1592219700000|2020-06-15 11:15:00|60.82|60.69|61.02|60.89|61.02|60.89|60.82|60.69|232
1592220000000|2020-06-15 11:20:00|60.92|60.79|61.12|60.99|61.22|61.09|60.92|60.79|535
1592220300000|2020-06-15 11:25:00|61.22|61.09|61.12|60.99|61.32|61.19|61.12|60.99|23130
1592220600000|2020-06-15 11:30:00|61.02|60.89|61.02|60.89|61.12|60.99|60.92|60.79|1070
1592220900000|2020-06-15 11:35:00|60.92|60.79|61.32|61.19|61.32|61.19|60.92|60.79|3117
1592221200000|2020-06-15 11:40:00|61.22|61.09|61.22|61.09|61.32|61.19|61.12|60.99|2534
1592221500000|2020-06-15 11:45:00|61.12|60.99|61.22|60.99|61.32|61.19|61.12|60.99|27314
1592221800000|2020-06-15 11:50:00|61.12|61.09|61.42|61.29|61.42|61.29|61.12|60.99|2488
1592222100000|2020-06-15 11:55:00|61.32|61.19|61.22|61.09|61.42|61.29|61.02|60.89|50589
1592222400000|2020-06-15 12:00:00|61.32|61.19|61.02|60.89|61.32|61.19|61.02|60.89|5648
1592222700000|2020-06-15 12:05:00|61.12|60.99|61.02|60.89|61.12|60.99|61.02|60.89|5553
1592223000000|2020-06-15 12:10:00|61.12|60.99|61.02|60.89|61.22|61.09|60.92|60.79|1996
1592223300000|2020-06-15 12:15:00|60.92|60.79|61.02|60.89|61.12|60.99|60.92|60.79|339
1592223600000|2020-06-15 12:20:00|61.12|60.99|61.02|60.89|61.12|60.99|60.92|60.79|1807
1592223900000|2020-06-15 12:25:00|60.92|60.79|60.72|60.59|60.92|60.79|60.62|60.49|7017
1592224200000|2020-06-15 12:30:00|60.82|60.69|60.72|60.59|60.92|60.79|60.72|60.59|3317
1592224500000|2020-06-15 12:35:00|60.82|60.69|60.92|60.79|61.02|60.89|60.82|60.69|11518
1592224800000|2020-06-15 12:40:00|60.82|60.69|60.72|60.59|60.82|60.69|60.72|60.59|2003
1592225100000|2020-06-15 12:45:00|60.82|60.69|60.72|60.59|60.82|60.69|60.72|60.59|31449
1592225400000|2020-06-15 12:50:00|60.82|60.69|60.92|60.79|60.92|60.79|60.82|60.69|80803
1592225700000|2020-06-15 12:55:00|60.82|60.69|60.72|60.59|60.82|60.69|60.72|60.59|16641
1592226000000|2020-06-15 13:00:00|60.82|60.69|61.02|60.89|61.02|60.89|60.82|60.69|5185
1592226300000|2020-06-15 13:05:00|60.92|60.79|60.72|60.59|61.02|60.79|60.72|60.59|32622
1592226600000|2020-06-15 13:10:00|60.62|60.49|60.62|60.49|60.62|60.59|60.62|60.49|1000
1592226900000|2020-06-15 13:15:00|60.72|60.59|60.52|60.39|60.72|60.59|60.52|60.39|6344
1592227200000|2020-06-15 13:20:00|60.42|60.29|60.52|60.39|60.52|60.39|60.42|60.29|22273
1592227500000|2020-06-15 13:25:00|60.62|60.49|60.52|60.39|60.62|60.49|60.42|60.29|18501
1592227800000|2020-06-15 13:30:00|60.42|60.29|60.42|60.29|60.72|60.59|60.32|60.19|5262
1592228100000|2020-06-15 13:35:00|60.52|60.39|60.72|60.59|60.92|60.79|60.52|60.39|7313
1592228400000|2020-06-15 13:40:00|60.62|60.49|60.82|60.69|61.02|60.89|60.62|60.49|5391
1592228700000|2020-06-15 13:45:00|60.92|60.79|60.72|60.59|60.92|60.79|60.62|60.49|1998
1592229000000|2020-06-15 13:50:00|60.82|60.69|60.92|60.79|61.02|60.89|60.82|60.69|2373
1592229300000|2020-06-15 13:55:00|60.82|60.69|60.72|60.59|60.92|60.79|60.62|60.49|938
1592229600000|2020-06-15 14:00:00|60.62|60.49|60.92|60.79|60.92|60.79|60.52|60.39|1975
1592229900000|2020-06-15 14:05:00|60.82|60.69|60.92|60.79|61.02|60.89|60.82|60.69|1234
1592230200000|2020-06-15 14:10:00|61.02|60.89|61.22|61.09|61.32|61.19|61.02|60.89|6253
1592230500000|2020-06-15 14:15:00|61.12|60.99|61.22|61.09|61.22|61.09|61.02|60.89|6778
1592230800000|2020-06-15 14:20:00|61.12|60.99|60.92|60.79|61.22|61.09|60.92|60.79|19711
1592231100000|2020-06-15 14:25:00|61.02|60.89|60.92|60.79|61.12|60.99|60.92|60.79|19787
1592231400000|2020-06-15 14:30:00|61.02|60.89|61.32|61.19|61.32|61.19|61.02|60.89|5308
1592231700000|2020-06-15 14:35:00|61.42|61.29|61.12|60.99|61.42|61.29|61.12|60.99|4319
1592232000000|2020-06-15 14:40:00|61.02|60.89|61.42|61.29|61.42|61.29|61.02|60.89|10289
1592232300000|2020-06-15 14:45:00|61.52|61.39|61.72|61.59|61.92|61.79|61.52|61.39|13899
1592232600000|2020-06-15 14:50:00|61.62|61.49|61.92|61.79|62.02|61.89|61.62|61.49|20842
1592232900000|2020-06-15 14:55:00|61.82|61.69|61.82|61.69|61.92|61.79|61.72|61.59|1699
1592233200000|2020-06-15 15:00:00|61.92|61.79|62.22|62.09|62.22|62.09|61.72|61.59|10660
1592233500000|2020-06-15 15:05:00|62.12|61.99|62.32|62.19|62.32|62.19|62.12|61.99|5723
1592233800000|2020-06-15 15:10:00|62.22|62.09|62.12|61.99|62.32|62.19|61.92|61.79|10506
1592234100000|2020-06-15 15:15:00|62.02|61.89|61.82|61.69|62.12|61.99|61.72|61.59|4307
1592234400000|2020-06-15 15:20:00|61.72|61.59|61.82|61.69|61.92|61.79|61.72|61.59|15746
1592234700000|2020-06-15 15:25:00|61.92|61.79|61.72|61.59|61.92|61.79|61.72|61.59|21606
1592235000000|2020-06-15 15:30:00|61.82|61.49|61.72|61.59|61.82|61.69|61.62|61.49|4551
1592235300000|2020-06-15 15:35:00|61.82|61.69|61.82|61.69|61.92|61.79|61.72|61.59|27800
1592235600000|2020-06-15 15:40:00|61.92|61.79|61.72|61.59|61.92|61.79|61.72|61.59|609
1592235900000|2020-06-15 15:45:00|61.62|61.49|61.62|61.49|61.72|61.59|61.62|61.49|4852
1592236200000|2020-06-15 15:50:00|61.72|61.59|61.62|61.49|61.82|61.69|61.62|61.49|4395
1592236500000|2020-06-15 15:55:00|61.72|61.59|61.82|61.69|61.82|61.69|61.62|61.59|1460
1592236800000|2020-06-15 16:00:00|61.72|61.59|62.02|61.89|62.02|61.89|61.72|61.59|2016
1592237100000|2020-06-15 16:05:00|62.12|61.79|62.02|61.89|62.12|61.99|62.02|61.79|493
1592237400000|2020-06-15 16:10:00||61.79||61.89||61.89||61.79|12401
1592237700000|2020-06-15 16:15:00|62.12|61.99|62.12|61.99|62.22|62.09|62.12|61.99|148
1592238000000|2020-06-15 16:20:00|62.22|62.09|62.32|62.19|62.32|62.19|62.12|61.99|1588
1592238300000|2020-06-15 16:25:00|62.22|62.09|62.22|62.09|62.32|62.19|62.22|62.09|555
1592238600000|2020-06-15 16:30:00|62.12|61.99|62.12|61.99|62.12|62.09|62.12|61.99|250
1592238900000|2020-06-15 16:35:00|62.22|62.09|62.22|62.09|62.22|62.09|62.12|61.99|75
1592239200000|2020-06-15 16:40:00|62.12|61.99|62.22|62.09|62.22|62.09|62.12|61.99|242
1592239500000|2020-06-15 16:45:00|62.12|61.99|62.22|62.09|62.22|62.09|62.12|61.99|1
1592239800000|2020-06-15 16:50:00|62.12|61.99|62.12|61.99|62.22|62.09|62.12|61.99|1147
1592240100000|2020-06-15 16:55:00|62.22|62.09|62.22|62.09|62.22|62.09|62.12|61.99|720
1592240400000|2020-06-15 17:00:00|62.12|61.99|62.32|62.09|62.32|62.09|62.12|61.99|100
1592240700000|2020-06-15 17:05:00|62.22|62.19|62.42|62.29|62.42|62.29|62.22|62.19|5
1592241000000|2020-06-15 17:10:00|62.32|62.19|62.32|62.19|62.42|62.29|62.32|62.19|1
1592241300000|2020-06-15 17:15:00|62.42|62.29|62.32|62.19|62.42|62.29|62.32|62.19|0
1592241600000|2020-06-15 17:20:00|62.42|62.29|62.32|62.19|62.42|62.29|62.32|62.19|2
1592241900000|2020-06-15 17:25:00|||||||||125
1592242200000|2020-06-15 17:30:00|62.22|62.09|62.22|62.09|62.32|62.09|62.22|62.09|6
1592242500000|2020-06-15 17:35:00|62.32|62.19|62.32|62.19|62.32|62.19|62.22|62.09|25
1592242800000|2020-06-15 17:40:00|62.22|62.09|62.22|62.09|62.22|62.09|62.22|62.09|10
1592243100000|2020-06-15 17:45:00|62.12|61.99|62.12|61.99|62.22|61.99|62.12|61.99|91
1592243400000|2020-06-15 17:50:00|62.22|62.09|62.22|62.09|62.32|62.09|62.22|61.99|11
1592243700000|2020-06-15 17:55:00|62.32|61.99|62.12|61.99|62.32|61.99|62.12|61.99|31
1592244000000|2020-06-15 18:00:00|62.22|62.09|62.62|62.49|62.62|62.49|62.22|62.09|535
1592244300000|2020-06-15 18:05:00|62.52|62.39|62.92|62.69|63.02|62.79|62.52|62.39|2570
1592244600000|2020-06-15 18:10:00|62.82|62.79|62.82|62.69|62.92|62.79|62.82|62.59|91
1592244900000|2020-06-15 18:15:00|62.92|62.79|63.02|62.89|63.12|62.99|62.82|62.69|1685
1592245200000|2020-06-15 18:20:00|62.92|62.79|63.02|62.89|63.02|62.89|62.82|62.69|88
1592245500000|2020-06-15 18:25:00|63.12|62.79|63.02|62.79|63.12|62.89|62.92|62.79|4
1592245800000|2020-06-15 18:30:00|62.92|62.89|62.82|62.69|63.02|62.89|62.82|62.69|157
1592246100000|2020-06-15 18:35:00|62.92|62.79|62.92|62.69|62.92|62.79|62.82|62.69|0
1592246400000|2020-06-15 18:40:00|62.82|62.79|62.82|62.69|63.02|62.79|62.82|62.69|5
1592246700000|2020-06-15 18:45:00|62.92|62.79|62.92|62.79|62.92|62.79|62.82|62.69|111
1592247000000|2020-06-15 18:50:00|62.82|62.69|62.72|62.59|62.92|62.69|62.72|62.59|263
1592247300000|2020-06-15 18:55:00|62.82|62.69|62.82|62.69|62.92|62.69|62.72|62.59|351
1592247600000|2020-06-15 19:00:00|62.92|62.79|63.02|62.89|63.12|62.89|62.82|62.79|546
1592247900000|2020-06-15 19:05:00|62.92|62.79|63.02|62.89|63.02|62.89|62.82|62.69|589
1592248200000|2020-06-15 19:10:00|63.12|62.99|63.02|62.89|63.12|62.99|63.02|62.89|720
1592248500000|2020-06-15 19:15:00|63.12|62.99|63.02|62.89|63.12|62.99|63.02|62.89|341
1592248800000|2020-06-15 19:20:00|62.92|62.79|63.02|62.89|63.02|62.89|62.92|62.79|341
1592249100000|2020-06-15 19:25:00|63.12|62.99|62.72|62.59|63.12|62.99|62.72|62.59|1850
1592249400000|2020-06-15 19:30:00|62.82|62.69|62.62|62.49|62.82|62.69|62.52|62.29|547
1592249700000|2020-06-15 19:35:00|62.52|62.39|62.62|62.49|62.72|62.49|62.42|62.29|602
1592250000000|2020-06-15 19:40:00|62.52|62.39|62.72|62.59|62.72|62.59|62.52|62.39|712
1592250300000|2020-06-15 19:45:00|62.82|62.69|62.82|62.59|62.82|62.69|62.72|62.59|290
1592250600000|2020-06-15 19:50:00|62.72|62.49|62.82|62.59|62.92|62.69|62.72|62.49|49
1592250900000|2020-06-15 19:55:00|62.72|62.69|62.82|62.69|62.82|62.69|62.62|62.49|412
1592287500000|2020-06-16 06:05:00|63.92|63.79|64.42|64.29|64.62|64.49|63.92|63.79|2038
1592287800000|2020-06-16 06:10:00|64.32|64.19|64.32|64.19|64.42|64.29|64.32|64.19|387
1592288100000|2020-06-16 06:15:00|64.22|64.09|64.32|64.19|64.32|64.19|64.22|64.09|1624
1592288400000|2020-06-16 06:20:00|64.42|64.29|64.42|64.29|64.42|64.29|64.32|64.19|295
1592288700000|2020-06-16 06:25:00|64.52|64.39|64.52|64.39|64.52|64.39|64.52|64.39|490
1592289000000|2020-06-16 06:30:00|64.42|64.29|64.52|64.29|64.52|64.39|64.42|64.29|277
1592289300000|2020-06-16 06:35:00|64.42|64.19|63.92|63.79|64.42|64.19|63.92|63.79|2588
1592289600000|2020-06-16 06:40:00|64.02|63.69|64.12|63.99|64.12|63.99|63.92|63.69|2140
1592289900000|2020-06-16 06:45:00|64.02|63.89|64.02|63.89|64.02|63.89|63.92|63.69|1523
1592290200000|2020-06-16 06:50:00|63.92|63.79|64.12|63.99|64.12|63.99|63.92|63.79|257
1592290500000|2020-06-16 06:55:00|64.02|63.89|64.32|64.09|64.32|64.09|63.92|63.79|1825
1592290800000|2020-06-16 07:00:00|64.22|64.19|64.02|63.89|64.32|64.19|63.92|63.69|3693
1592291100000|2020-06-16 07:05:00|63.92|63.79|63.92|63.79|64.02|63.89|63.62|63.49|6200
1592291400000|2020-06-16 07:10:00|64.02|63.89|63.92|63.79|64.22|64.09|63.82|63.69|9265
1592291700000|2020-06-16 07:15:00|63.82|63.69|63.72|63.59|63.92|63.79|63.52|63.39|17787
1592292000000|2020-06-16 07:20:00|63.62|63.49|63.72|63.59|64.02|63.89|63.62|63.49|3860
1592292300000|2020-06-16 07:25:00|63.82|63.49|63.82|63.69|64.02|63.79|63.52|63.29|58744
1592292600000|2020-06-16 07:30:00|63.72|63.59|63.92|63.79|63.92|63.79|63.52|63.39|30451
1592292900000|2020-06-16 07:35:00|63.82|63.69|63.92|63.79|64.02|63.89|63.82|63.69|23979
1592293200000|2020-06-16 07:40:00|64.02|63.89|63.72|63.59|64.02|63.89|63.62|63.49|87774
1592293500000|2020-06-16 07:45:00|63.82|63.69|63.72|63.59|63.82|63.69|63.62|63.49|971
1592293800000|2020-06-16 07:50:00|63.82|63.69|63.62|63.49|63.82|63.69|63.42|63.19|5634
1592294100000|2020-06-16 07:55:00|63.52|63.39|63.42|63.29|63.62|63.49|63.32|63.19|26483
1592294400000|2020-06-16 08:00:00|63.32|63.19|63.52|63.39|63.62|63.49|63.32|63.19|2522
1592294700000|2020-06-16 08:05:00|63.42|63.29|63.32|63.19|63.52|63.29|63.12|62.99|4780
1592295000000|2020-06-16 08:10:00|63.22|63.09|63.62|63.49|63.62|63.49|63.22|63.09|9531
1592295300000|2020-06-16 08:15:00|63.52|63.39|63.22|63.09|63.62|63.39|63.22|63.09|1810
1592295600000|2020-06-16 08:20:00|63.12|62.99|63.02|62.89|63.22|63.09|62.92|62.79|3889
1592295900000|2020-06-16 08:25:00|63.12|62.99|63.42|63.29|63.42|63.29|63.02|62.89|7586
1592296200000|2020-06-16 08:30:00|63.52|63.39|63.52|63.39|63.52|63.39|63.42|63.29|8912
1592296500000|2020-06-16 08:35:00|63.42|63.29|63.62|63.49|63.72|63.59|63.42|63.29|4990
1592296800000|2020-06-16 08:40:00|63.52|63.39|63.72|63.59|63.72|63.59|63.52|63.39|1390
1592297100000|2020-06-16 08:45:00|63.82|63.69|63.92|63.79|63.92|63.79|63.62|63.39|6892
1592297400000|2020-06-16 08:50:00|63.82|63.69|64.22|64.09|64.22|64.09|63.82|63.69|4006
1592297700000|2020-06-16 08:55:00|64.12|63.99|64.12|63.99|64.32|64.19|64.12|63.99|2344
1592298000000|2020-06-16 09:00:00|64.22|64.09|64.32|64.19|64.32|64.19|64.12|63.99|1642
1592298300000|2020-06-16 09:05:00|64.42|64.29|64.42|64.29|64.52|64.39|64.42|64.19|3976
1592298600000|2020-06-16 09:10:00|64.32|64.19|64.32|64.19|64.42|64.29|64.22|64.09|2807
1592298900000|2020-06-16 09:15:00|64.22|64.09|64.22|64.09|64.32|64.19|64.22|64.09|15913
1592299200000|2020-06-16 09:20:00|64.32|64.19|64.22|64.09|64.32|64.19|64.02|63.89|1873
1592299500000|2020-06-16 09:25:00|64.12|63.99|64.22|64.09|64.22|64.09|64.12|63.99|2428
1592299800000|2020-06-16 09:30:00|64.32|64.19|64.12|63.99|64.32|64.19|64.12|63.99|10756
1592300100000|2020-06-16 09:35:00|64.02|63.89|63.82|63.69|64.02|63.89|63.72|63.59|3251
1592300400000|2020-06-16 09:40:00|63.92|63.79|64.02|63.89|64.02|63.89|63.82|63.69|389
1592300700000|2020-06-16 09:45:00|63.92|63.79|64.12|63.99|64.12|63.99|63.92|63.79|3824
1592301000000|2020-06-16 09:50:00|64.02|63.89|63.92|63.79|64.12|63.99|63.92|63.79|7770
1592301300000|2020-06-16 09:55:00|64.02|63.89|63.92|63.79|64.02|63.89|63.82|63.69|1557
1592301600000|2020-06-16 10:00:00|63.82|63.69|64.12|63.89|64.12|63.99|63.82|63.69|5101
1592301900000|2020-06-16 10:05:00|64.02|63.99|64.22|64.09|64.22|64.09|64.02|63.89|918
1592302200000|2020-06-16 10:10:00|64.12|63.99|64.42|64.29|64.42|64.29|64.12|63.99|1616
1592302500000|2020-06-16 10:15:00|64.32|64.19|64.42|64.29|64.42|64.29|64.32|64.19|4179
1592302800000|2020-06-16 10:20:00|64.32|64.19|64.42|64.29|64.42|64.29|64.32|64.19|15596
1592303100000|2020-06-16 10:25:00|64.52|64.39|64.52|64.39|64.52|64.39|64.42|64.29|65218
1592303400000|2020-06-16 10:30:00|64.42|64.29|64.52|64.39|64.62|64.49|64.42|64.29|2173
1592303700000|2020-06-16 10:35:00|64.42|64.29|64.22|64.09|64.52|64.39|64.22|64.09|1399
1592304000000|2020-06-16 10:40:00|64.12|63.99|64.32|64.19|64.32|64.19|64.12|63.99|491
1592304300000|2020-06-16 10:45:00|64.42|64.29|64.12|63.99|64.42|64.29|64.12|63.99|3663
1592304600000|2020-06-16 10:50:00|64.22|64.09|64.22|64.09|64.22|64.09|64.12|63.99|181
1592304900000|2020-06-16 10:55:00|64.32|63.99|64.32|64.19|64.32|64.19|64.22|63.99|3585
1592305200000|2020-06-16 11:00:00|64.42|64.29|64.42|64.29|64.42|64.29|64.32|64.19|1115
1592305500000|2020-06-16 11:05:00|64.52|64.39|64.52|64.39|64.52|64.39|64.52|64.39|1584
1592305800000|2020-06-16 11:10:00|64.42|64.29|64.52|64.39|64.62|64.49|64.42|64.29|28976
1592306100000|2020-06-16 11:15:00|64.42|64.29|64.52|64.39|64.52|64.39|64.42|64.29|1249
1592306400000|2020-06-16 11:20:00|64.42|64.29|64.52|64.39|64.52|64.39|64.42|64.29|2343
1592306700000|2020-06-16 11:25:00|64.62|64.49|64.52|64.39|64.62|64.49|64.52|64.39|19479
1592307000000|2020-06-16 11:30:00|64.42|64.29|64.42|64.29|64.42|64.39|64.42|64.29|65
1592307300000|2020-06-16 11:35:00|64.52|64.39|64.52|64.39|64.52|64.39|64.52|64.39|1563
1592307600000|2020-06-16 11:40:00|64.62|64.49|64.62|64.49|64.62|64.49|64.52|64.39|6503
1592307900000|2020-06-16 11:45:00|64.72|64.59|64.72|64.59|64.72|64.59|64.62|64.49|2706
1592308200000|2020-06-16 11:50:00|64.82|64.69|64.82|64.59|64.82|64.69|64.72|64.59|8779
1592308500000|2020-06-16 11:55:00|64.72|64.69|64.82|64.69|64.82|64.69|64.72|64.59|7685
1592308800000|2020-06-16 12:00:00|64.92|64.59|65.02|64.89|65.02|64.89|64.92|64.59|2059
1592309100000|2020-06-16 12:05:00|64.92|64.79|64.92|64.79|64.92|64.79|64.92|64.79|177
1592309400000|2020-06-16 12:10:00|65.02|64.89|65.12|64.99|65.22|65.09|64.92|64.79|5214
1592309700000|2020-06-16 12:15:00|65.22|65.09|65.32|65.19|65.32|65.19|65.12|64.99|1954
1592310000000|2020-06-16 12:20:00|65.42|65.29|65.32|65.19|65.42|65.29|65.22|65.09|3832
1592310300000|2020-06-16 12:25:00|65.42|65.29|65.32|65.19|65.42|65.29|65.32|65.19|4556
1592310600000|2020-06-16 12:30:00|65.42|65.29|65.62|65.49|65.72|65.59|65.42|65.29|3807
1592310900000|2020-06-16 12:35:00|65.52|65.39|65.72|65.59|65.82|65.69|65.52|65.39|5401
1592311200000|2020-06-16 12:40:00|65.82|65.69|65.92|65.79|65.92|65.79|65.72|65.59|3927
1592311500000|2020-06-16 12:45:00|65.82|65.69|65.82|65.69|65.92|65.69|65.72|65.59|10032
1592311800000|2020-06-16 12:50:00|65.72|65.59|65.82|65.69|65.82|65.69|65.62|65.49|7750
1592312100000|2020-06-16 12:55:00|65.72|65.59|65.82|65.69|65.92|65.79|65.72|65.59|23834
1592312400000|2020-06-16 13:00:00|65.72|65.59|65.52|65.39|65.82|65.69|65.42|65.29|4784
1592312700000|2020-06-16 13:05:00|65.42|65.29|65.42|65.29|65.52|65.39|65.22|65.09|7101
1592313000000|2020-06-16 13:10:00|65.32|65.19|65.62|65.49|65.62|65.49|65.32|65.19|9577
1592313300000|2020-06-16 13:15:00|65.52|65.39|65.42|65.29|65.62|65.49|65.32|65.19|6272
1592313600000|2020-06-16 13:20:00|65.32|65.19|65.22|65.09|65.42|65.29|65.22|65.09|321
1592313900000|2020-06-16 13:25:00|65.32|65.19|65.32|65.19|65.32|65.19|65.12|64.99|1866
1592314200000|2020-06-16 13:30:00|65.42|65.29|65.02|64.89|65.42|65.29|65.02|64.89|91052
1592314500000|2020-06-16 13:35:00|65.12|64.99|65.22|65.09|65.32|65.19|65.02|64.89|678
1592314800000|2020-06-16 13:40:00|65.32|65.19|65.22|65.09|65.32|65.19|65.02|64.89|6101
1592315100000|2020-06-16 13:45:00|65.32|65.19|64.82|64.69|65.32|65.19|64.82|64.69|17141
1592315400000|2020-06-16 13:50:00|64.92|64.79|65.02|64.89|65.02|64.89|64.72|64.59|1529
1592315700000|2020-06-16 13:55:00|65.12|64.99|65.32|65.19|65.32|65.19|65.12|64.99|832
1592316000000|2020-06-16 14:00:00|65.22|65.09|65.42|65.29|65.42|65.29|65.22|65.09|1195
1592316300000|2020-06-16 14:05:00|65.52|65.39|65.42|65.29|65.52|65.39|65.42|65.29|5639
1592316600000|2020-06-16 14:10:00|65.32|65.19|65.62|65.49|65.62|65.49|65.32|65.19|5439
1592316900000|2020-06-16 14:15:00|65.52|65.39|65.72|65.59|65.82|65.69|65.52|65.39|8905
1592317200000|2020-06-16 14:20:00|65.62|65.49|65.52|65.39|65.62|65.59|65.32|65.19|2909
1592317500000|2020-06-16 14:25:00|65.62|65.49|65.72|65.59|65.82|65.69|65.52|65.39|5454
1592317800000|2020-06-16 14:30:00|65.82|65.69|65.52|65.39|65.82|65.69|65.52|65.39|16537
1592318100000|2020-06-16 14:35:00|65.42|65.29|65.32|65.19|65.62|65.49|64.92|64.79|12770
1592318400000|2020-06-16 14:40:00|65.22|65.09|64.92|64.79|65.32|65.19|64.82|64.69|47793
1592318700000|2020-06-16 14:45:00|64.82|64.69|65.02|64.89|65.02|64.89|64.72|64.59|4894
1592319000000|2020-06-16 14:50:00|64.92|64.79|64.22|63.99|64.92|64.79|63.92|63.79|6903
1592319300000|2020-06-16 14:55:00|64.12|64.09|63.72|63.59|64.32|64.19|63.62|63.49|4537
1592319600000|2020-06-16 15:00:00|63.62|63.49|63.72|63.59|63.82|63.69|63.12|62.99|14924
1592319900000|2020-06-16 15:05:00|63.82|63.69|63.92|63.79|64.22|64.09|63.72|63.59|9546
1592320200000|2020-06-16 15:10:00|64.02|63.89|63.92|63.79|64.02|63.89|63.62|63.49|3685
1592320500000|2020-06-16 15:15:00|64.02|63.89|64.02|63.89|64.32|64.19|63.92|63.79|8953
1592320800000|2020-06-16 15:20:00|64.12|63.99|64.22|64.09|64.32|64.19|64.02|63.89|2423
1592321100000|2020-06-16 15:25:00|64.32|64.19|64.32|64.19|64.42|64.29|64.22|64.09|3046
1592321400000|2020-06-16 15:30:00|64.42|64.29|64.32|64.19|64.52|64.39|64.22|64.09|13617
1592321700000|2020-06-16 15:35:00|64.42|64.29|64.22|64.09|64.42|64.29|64.12|63.99|8675
1592322000000|2020-06-16 15:40:00|64.32|64.19|64.22|64.09|64.32|64.19|64.22|64.09|2089
1592322300000|2020-06-16 15:45:00|64.32|64.19|64.32|64.19|64.32|64.19|64.22|64.09|5725
1592322600000|2020-06-16 15:50:00|64.42|64.29|64.42|64.29|64.42|64.29|64.32|64.19|3211
1592322900000|2020-06-16 15:55:00|64.32|64.19|64.32|64.19|64.42|64.29|64.32|64.19|2650
1592323200000|2020-06-16 16:00:00|64.42|64.29|64.22|64.09|64.42|64.29|64.22|64.09|843
1592323500000|2020-06-16 16:05:00|64.32|64.19|64.22|64.09|64.32|64.19|64.22|64.09|15133
1592323800000|2020-06-16 16:10:00|64.32|64.19|64.32|64.19|64.32|64.19|64.22|64.09|1147
1592324100000|2020-06-16 16:15:00|64.22|64.09|64.22|64.09|64.32|64.19|64.22|64.09|2
1592324400000|2020-06-16 16:20:00|64.32|64.19|64.32|64.09|64.32|64.19|64.22|64.09|2058
1592324700000|2020-06-16 16:25:00|64.22|64.19|64.32|64.19|64.32|64.19|64.22|64.09|330
1592325000000|2020-06-16 16:30:00|64.42|64.29|64.42|64.29|64.42|64.29|64.42|64.29|91
1592325300000|2020-06-16 16:35:00|64.52|64.39|64.62|64.49|64.62|64.49|64.52|64.39|262
1592325600000|2020-06-16 16:40:00|64.52|64.39|64.62|64.49|64.62|64.49|64.52|64.39|625
1592325900000|2020-06-16 16:45:00|64.52|64.39|64.52|64.39|64.62|64.39|64.52|64.39|76
1592326200000|2020-06-16 16:50:00|64.62|64.49|64.52|64.39|64.62|64.49|64.52|64.39|2082
1592326500000|2020-06-16 16:55:00|64.62|64.49|64.62|64.39|64.62|64.49|64.52|64.39|257
1592326800000|2020-06-16 17:00:00|64.52|64.49|64.52|64.39|64.62|64.49|64.52|64.39|267
1592327100000|2020-06-16 17:05:00|64.62|64.59|64.72|64.59|64.72|64.59|64.62|64.59|264
1592327400000|2020-06-16 17:10:00|||||||||10
1592327700000|2020-06-16 17:15:00|64.62|64.49|64.72|64.59|64.72|64.59|64.62|64.49|1182
1592328000000|2020-06-16 17:20:00|64.62|64.49|64.62|64.49|64.72|64.59|64.62|64.39|137
1592328600000|2020-06-16 17:30:00|64.52|64.39|64.52|64.39|64.62|64.49|64.52|64.39|1
1592328900000|2020-06-16 17:35:00|64.42|64.29|64.42|64.29|64.52|64.39|64.42|64.29|5
1592329200000|2020-06-16 17:40:00|64.52|64.39|64.52|64.39|64.52|64.39|64.52|64.39|3
1592329800000|2020-06-16 17:50:00|64.42|64.29|64.42|64.29|64.52|64.29|64.42|64.29|11
1592330100000|2020-06-16 17:55:00|64.32|64.19|64.42|64.29|64.42|64.29|64.32|64.19|154
1592330400000|2020-06-16 18:00:00|64.52|64.39|64.52|64.29|64.52|64.39|64.42|64.29|17
1592330700000|2020-06-16 18:05:00|64.42|64.39|64.52|64.39|64.52|64.39|64.42|64.29|39
1592331000000|2020-06-16 18:10:00|64.62|64.29|64.62|64.49|64.62|64.49|64.62|64.29|10
1592331300000|2020-06-16 18:15:00|64.52|64.39|64.62|64.39|64.62|64.39|64.52|64.39|102
1592331600000|2020-06-16 18:20:00|64.52|64.49|64.52|64.29|64.62|64.49|64.32|64.19|276
1592331900000|2020-06-16 18:25:00|64.42|64.39|64.52|64.39|64.52|64.39|64.42|64.29|256
1592332200000|2020-06-16 18:30:00|64.62|64.49|64.62|64.39|64.62|64.49|64.52|64.39|79
1592332500000|2020-06-16 18:35:00|64.52|64.49|64.72|64.59|64.72|64.59|64.52|64.49|1288
1592332800000|2020-06-16 18:40:00|64.62|64.49|64.62|64.49|64.72|64.49|64.52|64.39|47
1592333100000|2020-06-16 18:45:00|64.72|64.39|64.62|64.39|64.72|64.49|64.52|64.39|0
1592333400000|2020-06-16 18:50:00|64.52|64.49|64.62|64.49|64.62|64.49|64.42|64.29|1924
1592333700000|2020-06-16 18:55:00|64.52|64.39|64.62|64.49|64.62|64.49|64.52|64.39|46
1592334000000|2020-06-16 19:00:00|64.52|64.39|64.52|64.29|64.62|64.39|64.42|64.29|519
1592334300000|2020-06-16 19:05:00|64.42|64.39|64.32|64.09|64.52|64.39|64.32|64.09|418
1592334600000|2020-06-16 19:10:00|64.42|64.19|64.32|64.19|64.42|64.19|64.32|64.09|76
1592334900000|2020-06-16 19:15:00|64.22|64.09|64.22|63.99|64.32|64.19|64.22|63.99|89
1592335200000|2020-06-16 19:20:00|64.32|64.09|64.32|64.19|64.32|64.19|64.22|64.09|7
1592335500000|2020-06-16 19:25:00|64.42|64.29|64.42|64.19|64.42|64.29|64.32|64.19|153
1592335800000|2020-06-16 19:30:00|64.32|64.29|64.42|64.29|64.42|64.29|64.32|64.29|0
1592336100000|2020-06-16 19:35:00|64.32|64.19|64.32|64.09|64.42|64.29|64.22|64.09|86
1592336400000|2020-06-16 19:40:00|64.22|64.19|64.22|63.99|64.32|64.19|64.12|63.99|10
1592336700000|2020-06-16 19:45:00|64.12|64.09|64.22|64.09|64.32|64.09|64.12|63.99|510
1592337000000|2020-06-16 19:50:00|64.32|64.19|64.22|63.99|64.32|64.19|64.12|63.99|848
1592337300000|2020-06-16 19:55:00|64.32|64.09|64.32|64.19|64.32|64.19|64.22|63.99|371
1592373900000|2020-06-17 06:05:00|64.52|64.39|64.92|64.79|64.92|64.79|64.52|64.39|494
1592374200000|2020-06-17 06:10:00|65.02|64.89|65.02|64.89|65.02|64.89|65.02|64.79|162
1592374500000|2020-06-17 06:15:00|65.12|64.99|65.02|64.79|65.12|64.99|64.92|64.79|553
1592374800000|2020-06-17 06:20:00|64.92|64.89|65.12|64.89|65.12|64.89|64.92|64.79|100
1592375100000|2020-06-17 06:25:00|65.02|64.99|65.02|64.79|65.12|64.99|64.92|64.79|10
1592375400000|2020-06-17 06:30:00|64.92|64.69|64.92|64.69|65.02|64.79|64.92|64.69|35
1592375700000|2020-06-17 06:35:00|65.02|64.89|65.02|64.89|65.02|64.89|64.92|64.69|200
1592376000000|2020-06-17 06:40:00|64.92|64.79|65.02|64.79|65.12|64.89|64.92|64.79|0
1592376300000|2020-06-17 06:45:00|64.92|64.69|64.92|64.79|64.92|64.79|64.92|64.69|50
1592376600000|2020-06-17 06:50:00|65.02|64.89|64.92|64.79|65.02|64.89|64.92|64.79|124
1592376900000|2020-06-17 06:55:00|65.02|64.89|64.72|64.59|65.02|64.89|64.72|64.59|461
1592377200000|2020-06-17 07:00:00|64.62|64.49|65.02|64.89|65.12|64.99|64.52|64.39|4607
1592377500000|2020-06-17 07:05:00|65.12|64.79|65.32|65.19|65.62|65.49|64.92|64.79|3248
1592377800000|2020-06-17 07:10:00|65.22|65.09|64.92|64.79|65.42|65.29|64.92|64.79|1878
1592378100000|2020-06-17 07:15:00|65.02|64.89|64.52|64.39|65.12|64.99|64.52|64.39|5905
1592378400000|2020-06-17 07:20:00|64.42|64.29|64.82|64.69|64.82|64.69|64.32|64.19|7772
1592378700000|2020-06-17 07:25:00|64.92|64.59|65.32|65.19|65.42|65.29|64.62|64.39|11603
1592379000000|2020-06-17 07:30:00|65.42|65.29|65.22|65.09|65.42|65.29|65.02|64.89|3168
1592379300000|2020-06-17 07:35:00|65.12|64.99|65.42|65.29|65.52|65.39|65.12|64.99|3534
1592379600000|2020-06-17 07:40:00|65.52|65.39|65.62|65.49|65.72|65.59|65.42|65.29|4926
1592379900000|2020-06-17 07:45:00|65.52|65.39|65.82|65.59|65.82|65.69|65.42|65.29|3714
1592380200000|2020-06-17 07:50:00|65.72|65.69|65.82|65.69|65.82|65.69|65.62|65.49|2441
1592380500000|2020-06-17 07:55:00|65.92|65.79|65.52|65.39|65.92|65.79|65.42|65.29|1940
1592380800000|2020-06-17 08:00:00|65.62|65.29|65.12|64.99|65.72|65.59|65.02|64.89|1071
1592381100000|2020-06-17 08:05:00|65.02|64.89|65.12|64.99|65.22|65.09|64.82|64.69|2409
1592381400000|2020-06-17 08:10:00|65.22|65.09|65.12|64.99|65.32|65.19|65.02|64.89|10828
1592381700000|2020-06-17 08:15:00|65.22|65.09|65.42|65.29|65.42|65.29|65.02|64.89|4271
1592382000000|2020-06-17 08:20:00|65.32|65.19|65.32|65.19|65.52|65.39|65.22|65.09|7420
1592382300000|2020-06-17 08:25:00|65.42|65.29|65.32|65.19|65.42|65.29|65.32|65.19|14632
1592382600000|2020-06-17 08:30:00|65.42|65.29|65.32|65.09|65.52|65.39|65.22|65.09|10890
1592382900000|2020-06-17 08:35:00|65.22|65.19|65.02|64.89|65.32|65.19|64.92|64.79|8901
1592383200000|2020-06-17 08:40:00|64.92|64.79|65.02|64.89|65.12|64.99|64.92|64.79|952
1592383500000|2020-06-17 08:45:00|64.92|64.79|65.12|64.89|65.22|65.09|64.92|64.79|5898
1592383800000|2020-06-17 08:50:00|65.02|64.99|64.92|64.79|65.12|64.99|64.82|64.59|1498
1592384100000|2020-06-17 08:55:00|65.02|64.69|65.02|64.89|65.12|64.99|64.92|64.69|3688
1592384400000|2020-06-17 09:00:00|64.92|64.79|64.92|64.79|65.02|64.89|64.82|64.69|2349
1592384700000|2020-06-17 09:05:00|64.82|64.69|64.72|64.59|64.92|64.69|64.72|64.49|1667
1592385000000|2020-06-17 09:10:00|64.62|64.49|64.72|64.59|64.82|64.69|64.62|64.49|23254
1592385300000|2020-06-17 09:15:00|64.82|64.69|64.32|64.19|64.82|64.69|64.32|64.19|1743
1592385600000|2020-06-17 09:20:00|64.22|64.09|64.32|64.19|64.42|64.29|64.22|64.09|3386
1592385900000|2020-06-17 09:25:00|64.42|64.29|64.52|64.29|64.52|64.39|64.22|64.09|2437
1592386200000|2020-06-17 09:30:00|64.42|64.19|64.42|64.29|64.52|64.39|64.32|64.19|12769
1592386500000|2020-06-17 09:35:00|64.32|64.19|64.52|64.39|64.52|64.39|64.32|64.19|5249
1592386800000|2020-06-17 09:40:00|64.62|64.49|64.62|64.49|64.72|64.59|64.52|64.39|1035
1592387100000|2020-06-17 09:45:00|64.72|64.59|64.32|64.19|64.72|64.59|64.22|64.09|3029
1592387400000|2020-06-17 09:50:00|64.22|64.09|64.12|63.99|64.32|64.19|64.12|63.99|20355
1592387700000|2020-06-17 09:55:00|64.02|63.89|64.02|63.89|64.12|63.99|63.92|63.79|14960
1592388000000|2020-06-17 10:00:00|64.12|63.99|64.12|63.99|64.12|63.99|64.02|63.89|1210
1592388300000|2020-06-17 10:05:00|64.02|63.89|64.12|63.99|64.12|63.99|64.02|63.89|5535
1592388600000|2020-06-17 10:10:00|64.22|63.89|64.22|64.09|64.32|64.19|64.12|63.89|8887
1592388900000|2020-06-17 10:15:00|64.32|64.19|64.22|64.09|64.32|64.19|64.22|64.09|189
1592389200000|2020-06-17 10:20:00|64.12|63.99|64.22|64.09|64.22|64.09|64.12|63.99|16726
1592389500000|2020-06-17 10:25:00|64.32|64.19|64.62|64.49|64.62|64.49|64.22|64.09|3793
1592389800000|2020-06-17 10:30:00|64.72|64.59|64.62|64.49|64.72|64.59|64.62|64.49|1143
1592390100000|2020-06-17 10:35:00|64.72|64.59|64.72|64.59|64.72|64.59|64.52|64.39|371
1592390400000|2020-06-17 10:40:00|64.62|64.49|64.62|64.49|64.72|64.59|64.62|64.49|81
1592390700000|2020-06-17 10:45:00|64.72|64.59|64.82|64.69|64.82|64.69|64.72|64.59|3153
1592391000000|2020-06-17 10:50:00|64.72|64.59|64.72|64.59|64.82|64.69|64.62|64.49|611
1592391300000|2020-06-17 10:55:00|64.62|64.49|64.92|64.79|64.92|64.79|64.62|64.49|1912
1592391600000|2020-06-17 11:00:00|65.02|64.89|65.02|64.89|65.12|64.99|64.92|64.79|1630
1592391900000|2020-06-17 11:05:00|65.12|64.79|64.92|64.79|65.12|64.99|64.92|64.79|398
1592392200000|2020-06-17 11:10:00|65.02|64.89|65.02|64.89|65.12|64.89|64.92|64.79|4419
1592392500000|2020-06-17 11:15:00|65.12|64.79|64.82|64.69|65.12|64.79|64.82|64.69|317
1592392800000|2020-06-17 11:20:00|64.92|64.79|65.12|64.99|65.22|65.09|64.82|64.69|6767
1592393100000|2020-06-17 11:25:00|65.22|65.09|65.12|64.99|65.22|65.09|65.12|64.99|544
1592393400000|2020-06-17 11:30:00|65.22|65.09|65.12|64.99|65.22|65.09|65.12|64.99|1569
1592393700000|2020-06-17 11:35:00|65.22|65.09|65.22|65.09|65.22|65.09|65.22|65.09|1279
1592394000000|2020-06-17 11:40:00|65.12|64.99|65.02|64.89|65.22|65.09|65.02|64.89|2986
1592394300000|2020-06-17 11:45:00|64.92|64.79|65.02|64.89|65.02|64.89|64.92|64.79|1205
1592394600000|2020-06-17 11:50:00|65.12|64.99|65.12|64.99|65.12|64.99|65.02|64.89|910
1592394900000|2020-06-17 11:55:00|65.02|64.89|64.92|64.79|65.12|64.99|64.92|64.79|1077
1592395200000|2020-06-17 12:00:00|65.02|64.89|65.12|64.89|65.12|64.99|64.92|64.79|330
1592395500000|2020-06-17 12:05:00|65.02|64.99|65.12|64.99|65.22|65.09|65.02|64.89|920
1592395800000|2020-06-17 12:10:00|65.02|64.89|65.12|64.99|65.12|64.99|65.02|64.89|225
1592396100000|2020-06-17 12:15:00|65.22|65.09|65.22|65.09|65.22|65.09|65.12|64.99|151
1592396400000|2020-06-17 12:20:00|65.12|64.99|65.22|65.09|65.22|65.09|65.12|64.99|545
1592396700000|2020-06-17 12:25:00|65.12|64.99|65.32|65.19|65.32|65.19|65.02|64.89|2761
1592397000000|2020-06-17 12:30:00|65.42|65.29|65.42|65.29|65.42|65.29|65.32|65.19|56307
1592397300000|2020-06-17 12:35:00|65.32|65.19|65.32|65.19|65.32|65.19|65.12|64.99|3506
1592397600000|2020-06-17 12:40:00|65.42|65.29|65.32|65.19|65.52|65.39|65.32|65.19|8383
1592397900000|2020-06-17 12:45:00|65.42|65.29|65.32|65.19|65.42|65.29|65.32|65.09|2089
1592398200000|2020-06-17 12:50:00|65.22|65.09|65.22|65.09|65.32|65.19|65.22|65.09|106
1592398500000|2020-06-17 12:55:00|65.12|64.99|65.22|65.09|65.22|65.09|65.12|64.99|1189
1592398800000|2020-06-17 13:00:00|65.32|65.19|65.12|64.99|65.32|65.19|65.12|64.89|823
1592399100000|2020-06-17 13:05:00|65.02|64.89|64.52|64.39|65.12|64.99|64.52|64.39|7502
1592399400000|2020-06-17 13:10:00|64.62|64.49|64.52|64.39|64.72|64.59|64.52|64.39|6444
1592399700000|2020-06-17 13:15:00|64.42|64.29|64.52|64.39|64.62|64.39|64.32|64.19|2505
1592400000000|2020-06-17 13:20:00|64.62|64.49|64.52|64.39|64.62|64.49|64.52|64.39|761
1592400300000|2020-06-17 13:25:00|64.62|64.49|64.62|64.49|64.62|64.49|64.52|64.39|1509
1592400600000|2020-06-17 13:30:00|64.52|64.39|64.42|64.29|64.62|64.49|64.42|64.29|1880
1592400900000|2020-06-17 13:35:00|64.52|64.19|64.22|64.09|64.52|64.29|64.22|64.09|2971
1592401200000|2020-06-17 13:40:00|64.32|64.19|64.42|64.29|64.42|64.29|64.22|64.09|558
1592401500000|2020-06-17 13:45:00|64.32|64.19|64.42|64.29|64.52|64.29|64.22|64.09|2246
1592401800000|2020-06-17 13:50:00|64.52|64.39|64.42|64.29|64.52|64.39|64.32|64.19|133
1592402100000|2020-06-17 13:55:00|64.32|64.19|64.22|64.09|64.32|64.29|64.12|63.99|1587
1592402400000|2020-06-17 14:00:00|64.32|64.19|64.02|63.89|64.32|64.19|64.02|63.89|1197
1592402700000|2020-06-17 14:05:00|64.12|63.99|64.22|64.09|64.22|64.09|64.02|63.89|582
1592403000000|2020-06-17 14:10:00|64.12|63.99|64.12|63.99|64.32|64.19|64.12|63.99|3397
1592403300000|2020-06-17 14:15:00|64.22|64.09|63.82|63.69|64.32|64.19|63.82|63.69|2451
1592403600000|2020-06-17 14:20:00|63.92|63.79|63.82|63.69|64.02|63.89|63.72|63.59|1403
1592403900000|2020-06-17 14:25:00|63.72|63.59|63.72|63.59|63.92|63.79|63.62|63.49|3263
1592404200000|2020-06-17 14:30:00|63.62|63.49|63.92|63.79|64.02|63.89|63.62|63.49|3709
1592404500000|2020-06-17 14:35:00|63.82|63.69|64.02|63.89|64.12|63.99|63.82|63.69|284
1592404800000|2020-06-17 14:40:00|63.92|63.79|64.12|63.99|64.22|63.99|63.92|63.79|475
1592405100000|2020-06-17 14:45:00|64.02|63.89|64.12|63.99|64.12|63.99|64.02|63.89|212
1592405400000|2020-06-17 14:50:00|64.02|63.89|64.42|64.19|64.42|64.29|64.02|63.89|639
1592405700000|2020-06-17 14:55:00|64.32|64.29|64.42|64.29|64.52|64.39|64.32|64.19|4056
1592406000000|2020-06-17 15:00:00|64.52|64.39|64.32|64.19|64.52|64.39|64.22|64.09|2208
1592406300000|2020-06-17 15:05:00|64.42|64.29|64.22|64.09|64.52|64.39|64.22|64.09|884
1592406600000|2020-06-17 15:10:00|64.32|64.19|64.12|63.99|64.32|64.19|64.02|63.89|1268
1592406900000|2020-06-17 15:15:00|64.02|63.89|64.12|63.99|64.32|64.19|64.02|63.89|599
1592407200000|2020-06-17 15:20:00|64.22|64.09|64.12|63.99|64.22|64.09|64.02|63.89|3015
1592407500000|2020-06-17 15:25:00|64.02|63.89|64.22|64.09|64.22|64.09|64.02|63.89|2011
1592407800000|2020-06-17 15:30:00|64.12|63.99|64.22|64.09|64.32|64.19|64.12|63.99|7279
1592408100000|2020-06-17 15:35:00|64.32|64.19|64.32|64.19|64.32|64.19|64.22|64.09|1134
1592408400000|2020-06-17 15:40:00|||||||||6040
1592408700000|2020-06-17 15:45:00|64.42|64.29|64.32|64.19|64.42|64.29|64.32|64.19|5169
1592409000000|2020-06-17 15:50:00|||||||||14
1592409300000|2020-06-17 15:55:00|64.42|64.29|64.42|64.29|64.42|64.29|64.32|64.19|3077
1592409600000|2020-06-17 16:00:00|64.52|64.39|64.42|64.29|64.52|64.39|64.42|64.29|3706
1592409900000|2020-06-17 16:05:00|||||||||180
1592410200000|2020-06-17 16:10:00|64.32|64.19|64.32|64.19|64.42|64.19|64.32|64.19|416
1592410500000|2020-06-17 16:15:00|64.42|64.29|64.32|64.19|64.42|64.29|64.32|64.19|154
1592410800000|2020-06-17 16:20:00|64.22|64.09|64.22|64.09|64.32|64.19|64.22|64.09|683
1592411100000|2020-06-17 16:25:00|64.32|64.19|64.32|64.19|64.32|64.19|64.32|64.19|125
1592411400000|2020-06-17 16:30:00|64.42|64.29|64.42|64.29|64.42|64.29|64.32|64.19|870
1592411700000|2020-06-17 16:35:00|64.32|64.19|64.32|64.19|64.32|64.19|64.32|64.19|712
1592412000000|2020-06-17 16:40:00|||||||||197
1592412300000|2020-06-17 16:45:00|||||||||1
1592412600000|2020-06-17 16:50:00|||||||||190
1592412900000|2020-06-17 16:55:00|64.22|64.09|64.32|64.19|64.32|64.19|64.22|64.09|566
1592413200000|2020-06-17 17:00:00|64.42|64.29|64.32|64.19|64.42|64.29|64.32|64.19|3
1592413800000|2020-06-17 17:10:00|64.22|64.09|64.22|64.09|64.32|64.09|64.22|64.09|196
1592414100000|2020-06-17 17:15:00|64.32|64.19|64.22|64.09|64.32|64.19|64.22|64.09|1182
1592414400000|2020-06-17 17:20:00|||||||||51
1592415300000|2020-06-17 17:35:00|64.32|64.19|64.32|64.19|64.32|64.19|64.32|64.19|366
1592415600000|2020-06-17 17:40:00|||||||||10
1592415900000|2020-06-17 17:45:00|64.22|64.09|64.32|64.19|64.32|64.19|64.22|64.09|1
1592416200000|2020-06-17 17:50:00|64.22|64.09|64.32|64.09|64.32|64.09|64.22|64.09|22
1592416500000|2020-06-17 17:55:00|64.22|64.19|64.22|64.09|64.32|64.19|64.22|64.09|500
1592416800000|2020-06-17 18:00:00|64.32||64.22||64.32||64.22||0
1592417400000|2020-06-17 18:10:00|64.32||64.22||64.32||64.22||0
1592417700000|2020-06-17 18:15:00|64.32|63.99|64.22|64.09|64.32|64.09|64.22|63.99|37
1592418300000|2020-06-17 18:25:00||63.99||64.09||64.09||63.99|60
1592418600000|2020-06-17 18:30:00|64.12|63.99|64.12|63.99|64.22|63.99|64.12|63.99|49
1592418900000|2020-06-17 18:35:00|64.22||64.22||64.22||64.12||0
1592419200000|2020-06-17 18:40:00||64.09||64.09||64.09||64.09|168
1592419500000|2020-06-17 18:45:00|||||||||30
1592419800000|2020-06-17 18:50:00|||||||||2
1592420100000|2020-06-17 18:55:00|||||||||58
1592420400000|2020-06-17 19:00:00|64.12|63.99|64.22|64.09|64.22|64.09|64.12|63.99|1718
1592421000000|2020-06-17 19:10:00|||||||||484
1592421300000|2020-06-17 19:15:00|||||||||3
1592421600000|2020-06-17 19:20:00|64.12|63.99|64.02|63.89|64.12|64.09|64.02|63.89|987
1592421900000|2020-06-17 19:25:00|64.12|63.99|64.12|63.89|64.12|63.99|64.12|63.89|631
1592422200000|2020-06-17 19:30:00|64.02||64.12||64.12||64.02||9
1592422500000|2020-06-17 19:35:00|64.02|63.99|64.12|63.89|64.12|63.99|64.02|63.89|2
1592422800000|2020-06-17 19:40:00|64.02|63.79|63.82|63.69|64.02|63.79|63.82|63.69|131
1592423100000|2020-06-17 19:45:00|63.92|63.79|63.92|63.69|64.02|63.89|63.82|63.69|849
1592423400000|2020-06-17 19:50:00|64.02|63.79|64.02|63.89|64.02|63.89|63.82|63.69|836
1592423700000|2020-06-17 19:55:00|63.92|63.79|63.92|63.79|64.12|63.89|63.92|63.79|444
1592460300000|2020-06-18 06:05:00|63.62|63.49|63.62|63.49|63.82|63.59|63.62|63.49|401
1592460600000|2020-06-18 06:10:00|63.72|63.39|63.72|63.59|63.82|63.69|63.62|63.39|205
1592460900000|2020-06-18 06:15:00|63.82|63.69|63.72|63.59|63.82|63.69|63.72|63.59|2277
1592461200000|2020-06-18 06:20:00|63.82|63.69|63.92|63.79|63.92|63.79|63.82|63.69|704
1592461500000|2020-06-18 06:25:00|64.02|63.89|64.12|63.99|64.12|63.99|63.92|63.89|137
1592461800000|2020-06-18 06:30:00|64.22|64.09|64.22|64.09|64.32|64.19|64.12|63.99|748
1592462100000|2020-06-18 06:35:00|64.12|63.99|64.22|63.99|64.22|64.09|64.12|63.99|25
1592462400000|2020-06-18 06:40:00|64.12||64.12||64.22||64.12||26
1592462700000|2020-06-18 06:45:00|64.02|63.89|64.12|63.89|64.12|63.99|64.02|63.89|184
1592463000000|2020-06-18 06:50:00|64.02|63.99|64.12|63.99|64.12|63.99|64.02|63.99|0
1592463300000|2020-06-18 06:55:00|64.02|63.89|64.02|63.89|64.02|63.89|64.02|63.89|100
1592463600000|2020-06-18 07:00:00|64.12|63.79|63.82|63.69|64.12|63.89|63.62|63.39|2056
1592463900000|2020-06-18 07:05:00|63.92|63.79|64.02|63.89|64.22|64.09|63.62|63.49|6427
1592464200000|2020-06-18 07:10:00|63.92|63.79|64.02|63.89|64.02|63.89|63.72|63.59|2585
1592464500000|2020-06-18 07:15:00|64.12|63.99|64.12|63.99|64.42|64.29|64.02|63.89|2484
1592464800000|2020-06-18 07:20:00|64.22|64.09|64.02|63.89|64.32|64.19|63.82|63.69|2900
1592465100000|2020-06-18 07:25:00|63.92|63.79|63.92|63.79|63.92|63.79|63.72|63.59|1731
1592465400000|2020-06-18 07:30:00|64.02|63.89|63.72|63.59|64.02|63.89|63.72|63.59|1971
1592465700000|2020-06-18 07:35:00|63.82|63.69|63.72|63.59|63.92|63.79|63.72|63.59|2483
1592466000000|2020-06-18 07:40:00|63.82|63.49|63.72|63.59|63.92|63.79|63.62|63.49|15338
1592466300000|2020-06-18 07:45:00|63.82|63.69|63.72|63.59|63.82|63.69|63.72|63.59|977
1592466600000|2020-06-18 07:50:00|63.82|63.69|64.02|63.89|64.02|63.89|63.72|63.59|2246
1592466900000|2020-06-18 07:55:00|63.92|63.79|64.22|64.09|64.22|64.09|63.92|63.79|547
1592467200000|2020-06-18 08:00:00|64.12|63.99|64.22|64.09|64.22|64.09|63.92|63.79|12947
1592467500000|2020-06-18 08:05:00|64.32|64.19|64.42|64.29|64.42|64.29|64.22|64.09|2881
1592467800000|2020-06-18 08:10:00|64.32|64.19|64.02|63.89|64.42|64.29|64.02|63.89|2072
1592468100000|2020-06-18 08:15:00|64.12|63.99|63.92|63.79|64.12|63.99|63.82|63.69|1691
1592468400000|2020-06-18 08:20:00|63.82|63.69|64.02|63.89|64.02|63.89|63.82|63.69|10168
1592468700000|2020-06-18 08:25:00|63.92|63.79|64.22|64.09|64.32|64.19|63.92|63.79|8395
1592469000000|2020-06-18 08:30:00|64.12|63.99|64.52|64.39|64.52|64.39|64.02|63.89|4684
1592469300000|2020-06-18 08:35:00|64.42|64.29|64.72|64.49|64.82|64.69|64.42|64.29|7072
1592469600000|2020-06-18 08:40:00|64.62|64.59|64.82|64.69|65.02|64.89|64.62|64.49|4333
1592469900000|2020-06-18 08:45:00|64.92|64.79|64.82|64.69|64.92|64.79|64.72|64.59|9827
1592470200000|2020-06-18 08:50:00|64.72|64.59|64.92|64.79|64.92|64.79|64.72|64.59|2768
1592470500000|2020-06-18 08:55:00|65.02|64.89|64.92|64.79|65.12|64.99|64.92|64.79|8075
1592470800000|2020-06-18 09:00:00|65.02|64.89|64.72|64.59|65.22|65.09|64.72|64.59|4332
1592471100000|2020-06-18 09:05:00|64.62|64.49|64.82|64.69|64.82|64.69|64.62|64.49|1375
1592471400000|2020-06-18 09:10:00|64.72|64.59|64.92|64.79|64.92|64.79|64.72|64.59|1640
1592471700000|2020-06-18 09:15:00|64.82|64.69|65.02|64.79|65.02|64.89|64.82|64.69|1347
1592472000000|2020-06-18 09:20:00|64.92|64.89|65.02|64.89|65.02|64.89|64.82|64.69|2013
1592472300000|2020-06-18 09:25:00|65.12|64.99|65.12|64.99|65.12|64.99|65.02|64.89|3691
1592472600000|2020-06-18 09:30:00|65.22|65.09|65.22|65.09|65.62|65.49|65.12|64.99|9650
1592472900000|2020-06-18 09:35:00|65.32|65.19|64.72|64.59|65.32|65.19|64.62|64.49|6817
1592473200000|2020-06-18 09:40:00|64.62|64.49|64.52|64.39|64.72|64.59|64.42|64.29|20562
1592473500000|2020-06-18 09:45:00|64.42|64.29|64.72|64.59|64.72|64.59|64.42|64.19|10417
1592473800000|2020-06-18 09:50:00|64.62|64.49|64.42|64.29|64.72|64.59|64.42|64.29|18539
1592474100000|2020-06-18 09:55:00|64.32|64.19|64.32|64.19|64.32|64.19|64.12|63.99|6838
1592474400000|2020-06-18 10:00:00|64.22|64.09|64.22|64.09|64.22|64.09|64.02|63.89|2823
1592474700000|2020-06-18 10:05:00|64.12|63.99|64.12|63.89|64.22|64.09|64.02|63.89|3923
1592475000000|2020-06-18 10:10:00|64.02|63.99|64.02|63.89|64.12|63.99|63.92|63.79|12387
1592475300000|2020-06-18 10:15:00|64.12|63.99|64.12|63.99|64.22|64.09|64.02|63.89|1761
1592475600000|2020-06-18 10:20:00|64.02|63.89|64.02|63.89|64.12|63.99|64.02|63.89|8635
1592475900000|2020-06-18 10:25:00|64.12|63.99|64.22|64.09|64.32|64.19|64.02|63.89|8144
1592476200000|2020-06-18 10:30:00|64.32|63.99|64.22|64.09|64.32|64.19|64.22|63.99|1358
1592476500000|2020-06-18 10:35:00|64.12|63.99|64.02|63.89|64.22|64.09|64.02|63.89|357
1592476800000|2020-06-18 10:40:00|64.12|63.99|64.02|63.89|64.12|63.99|63.92|63.79|278
1592477100000|2020-06-18 10:45:00|63.92|63.79|64.02|63.89|64.02|63.89|63.92|63.79|305
1592477400000|2020-06-18 10:50:00|63.92|63.79|63.72|63.59|63.92|63.79|63.72|63.59|182
1592477700000|2020-06-18 10:55:00|63.62|63.49|63.72|63.59|63.72|63.59|63.62|63.49|1049
1592478000000|2020-06-18 11:00:00|63.62|63.49|63.72|63.59|63.82|63.69|63.62|63.49|965
1592478300000|2020-06-18 11:05:00|63.62|63.49|63.62|63.49|63.72|63.49|63.52|63.39|516
1592478600000|2020-06-18 11:10:00|63.52|63.39|63.52|63.39|63.72|63.59|63.42|63.29|994
1592478900000|2020-06-18 11:15:00|63.42|63.29|63.52|63.39|63.62|63.49|63.42|63.29|1955
1592479200000|2020-06-18 11:20:00|63.42|63.29|63.22|63.09|63.42|63.39|63.22|63.09|1628
1592479500000|2020-06-18 11:25:00|63.32|63.19|63.32|63.19|63.42|63.29|63.32|63.19|1139
1592479800000|2020-06-18 11:30:00|63.42|63.29|63.22|63.09|63.42|63.29|63.22|63.09|413
1592480100000|2020-06-18 11:35:00|63.12|62.99|63.22|63.09|63.32|63.19|63.12|62.99|2764
1592480400000|2020-06-18 11:40:00|63.32|63.19|63.12|62.99|63.32|63.19|63.12|62.99|735
1592480700000|2020-06-18 11:45:00|63.02|62.89|62.92|62.79|63.02|62.99|62.72|62.59|7397
1592481000000|2020-06-18 11:50:00|62.82|62.69|62.82|62.69|62.92|62.69|62.72|62.59|824
1592481300000|2020-06-18 11:55:00|62.72|62.59|62.72|62.59|62.72|62.59|62.42|62.29|11985
1592481600000|2020-06-18 12:00:00|62.62|62.49|62.72|62.59|62.72|62.59|62.52|62.39|12191
1592481900000|2020-06-18 12:05:00|62.62|62.49|62.72|62.59|62.82|62.69|62.62|62.49|314
1592482200000|2020-06-18 12:10:00|62.62|62.49|62.82|62.69|62.92|62.69|62.62|62.49|476
1592482500000|2020-06-18 12:15:00|62.92|62.79|62.82|62.69|62.92|62.79|62.82|62.69|1324
1592482800000|2020-06-18 12:20:00|62.92|62.79|62.82|62.69|62.92|62.79|62.72|62.59|663
1592483100000|2020-06-18 12:25:00|62.92|62.79|62.92|62.79|62.92|62.79|62.82|62.69|759
1592483400000|2020-06-18 12:30:00|63.02|62.69|62.72|62.59|63.02|62.79|62.62|62.49|722
1592483700000|2020-06-18 12:35:00|62.82|62.69|63.02|62.89|63.02|62.89|62.62|62.49|944
1592484000000|2020-06-18 12:40:00|62.92|62.79|63.02|62.89|63.02|62.89|62.92|62.79|162
1592484300000|2020-06-18 12:45:00|63.12|62.99|63.12|62.99|63.22|63.09|63.02|62.89|310
1592484600000|2020-06-18 12:50:00|63.02|62.89|63.12|62.99|63.22|63.09|63.02|62.89|496
1592484900000|2020-06-18 12:55:00|63.22|63.09|63.12|62.99|63.22|63.09|63.02|62.89|2850
1592485200000|2020-06-18 13:00:00|63.02|62.89|62.92|62.79|63.02|62.99|62.92|62.69|331
1592485500000|2020-06-18 13:05:00|62.82|62.69|62.82|62.69|62.92|62.79|62.72|62.59|83
1592485800000|2020-06-18 13:10:00|62.72|62.59|62.72|62.59|62.92|62.79|62.72|62.59|362
1592486100000|2020-06-18 13:15:00|62.82|62.69|62.82|62.69|62.82|62.69|62.72|62.59|954
1592486400000|2020-06-18 13:20:00|62.72|62.59|62.72|62.49|62.72|62.59|62.62|62.49|1972
1592486700000|2020-06-18 13:25:00|62.82|62.59|62.62|62.49|62.82|62.69|62.62|62.49|8424
1592487000000|2020-06-18 13:30:00|62.52|62.39|62.42|62.29|62.82|62.69|62.42|62.29|1929
1592487300000|2020-06-18 13:35:00|62.52|62.39|62.92|62.69|62.92|62.79|62.42|62.29|4456
1592487600000|2020-06-18 13:40:00|62.82|62.59|63.12|62.99|63.12|62.99|62.72|62.59|3360
1592487900000|2020-06-18 13:45:00|63.02|62.89|63.32|63.19|63.32|63.19|62.92|62.79|6173
1592488200000|2020-06-18 13:50:00|63.42|63.29|63.22|63.09|63.42|63.29|63.22|63.09|3040
1592488500000|2020-06-18 13:55:00|63.12|62.99|62.92|62.79|63.22|63.09|62.92|62.79|12021
1592488800000|2020-06-18 14:00:00|63.02|62.89|63.32|63.19|63.32|63.19|62.92|62.79|3234
1592489100000|2020-06-18 14:05:00|63.22|63.09|63.52|63.39|63.62|63.49|63.22|63.09|1621
1592489400000|2020-06-18 14:10:00|63.42|63.29|63.52|63.39|63.52|63.39|63.32|63.19|443
1592489700000|2020-06-18 14:15:00|63.62|63.49|63.52|63.39|63.62|63.49|63.42|63.29|3899
1592490000000|2020-06-18 14:20:00|63.42|63.29|63.22|63.09|63.52|63.39|63.22|62.99|3253
1592490300000|2020-06-18 14:25:00|63.32|63.19|63.32|63.19|63.42|63.29|63.22|63.09|215
1592490600000|2020-06-18 14:30:00|63.42|63.09|63.62|63.49|63.62|63.49|63.02|62.89|2587
1592490900000|2020-06-18 14:35:00|63.72|63.59|63.52|63.39|63.82|63.69|63.52|63.39|897
1592491200000|2020-06-18 14:40:00|63.62|63.49|63.42|63.29|63.62|63.49|63.42|63.19|717
1592491500000|2020-06-18 14:45:00|63.52|63.39|63.52|63.29|63.62|63.49|63.32|63.19|2474
1592491800000|2020-06-18 14:50:00|63.42|63.39|63.22|63.09|63.52|63.39|63.22|63.09|3560
1592492100000|2020-06-18 14:55:00|63.32|63.19|63.42|63.29|63.52|63.39|63.22|63.09|666
1592492400000|2020-06-18 15:00:00|63.52|63.19|63.52|63.39|63.52|63.39|63.32|63.19|907
1592492700000|2020-06-18 15:05:00|63.42|63.29|63.32|63.19|63.52|63.39|63.32|63.19|5402
1592493000000|2020-06-18 15:10:00|63.22|63.09|63.42|63.29|63.52|63.39|63.22|63.09|3412
1592493300000|2020-06-18 15:15:00|63.32|63.19|63.32|63.19|63.42|63.29|63.22|63.09|3684
1592493600000|2020-06-18 15:20:00|63.22|63.09|63.22|63.09|63.32|63.19|63.12|62.99|3881
1592493900000|2020-06-18 15:25:00|63.32|63.19|63.22|63.09|63.42|63.29|63.22|63.09|3173
1592494200000|2020-06-18 15:30:00|63.32|63.19|63.32|63.19|63.42|63.29|63.32|63.19|11904
1592494500000|2020-06-18 15:35:00|63.42|63.29|63.32|63.19|63.42|63.29|63.32|63.09|999
1592494800000|2020-06-18 15:40:00|63.22|63.09|63.22|63.09|63.32|63.19|63.22|63.09|5408
1592495100000|2020-06-18 15:45:00||62.99||63.09||63.09||62.99|664
1592495400000|2020-06-18 15:50:00|63.12|62.99|63.02|62.89|63.12|62.99|63.02|62.89|1457
1592495700000|2020-06-18 15:55:00|62.92|62.79|63.02|62.89|63.12|62.99|62.92|62.79|1431
1592496000000|2020-06-18 16:00:00|63.12|62.99|62.92|62.79|63.12|62.99|62.92|62.79|549
1592496300000|2020-06-18 16:05:00|63.02|62.89|63.02|62.89|63.02|62.89|63.02|62.89|44798
1592496600000|2020-06-18 16:10:00|62.92|62.79|63.02|62.89|63.02|62.89|62.92|62.79|815
1592496900000|2020-06-18 16:15:00|63.12|62.99|63.12|62.99|63.12|62.99|63.12|62.89|4855
1592497200000|2020-06-18 16:20:00|63.22|63.09|63.22|63.09|63.22|63.09|63.22|62.99|30
1592497500000|2020-06-18 16:25:00|63.12|62.99|63.12|62.99|63.12|62.99|63.12|62.99|151
1592497800000|2020-06-18 16:30:00|63.02|62.89|63.02|62.89|63.12|62.99|63.02|62.89|1159
1592498100000|2020-06-18 16:35:00|62.92|62.79|62.92|62.79|62.92|62.79|62.92|62.79|0
1592498400000|2020-06-18 16:40:00|63.02|62.89|63.02|62.89|63.02|62.89|62.92|62.79|25324
1592498700000|2020-06-18 16:45:00|63.12||63.12||63.12||63.12||337
1592499000000|2020-06-18 16:50:00|63.02|62.99|63.12|62.99|63.12|62.99|63.02|62.89|2
1592499300000|2020-06-18 16:55:00|63.02|62.89|63.02|62.89|63.02|62.99|63.02|62.89|566
1592499600000|2020-06-18 17:00:00|63.12|62.79|63.02|62.89|63.12|62.99|62.92|62.79|2454
1592499900000|2020-06-18 17:05:00|||||||||21784
1592500200000|2020-06-18 17:10:00|63.12|62.99|63.12|62.89|63.12|62.99|63.02|62.89|44222
1592500500000|2020-06-18 17:15:00|63.02|62.99|63.12|62.99|63.12|62.99|63.02|62.99|1314
1592500800000|2020-06-18 17:20:00|63.02|62.89|63.02|62.89|63.12|62.89|63.02|62.89|507
1592501400000|2020-06-18 17:30:00|63.12||63.02||63.12||63.02||0
1592501700000|2020-06-18 17:35:00|63.12|62.99|63.12|62.99|63.12|62.99|63.02|62.89|1226
1592502600000|2020-06-18 17:50:00|||||||||3
1592503200000|2020-06-18 18:00:00|63.02|62.89|63.02|62.89|63.02|62.89|63.02|62.89|87
1592503500000|2020-06-18 18:05:00|62.92|62.79|62.92|62.79|63.02|62.79|62.92|62.79|40
1592504100000|2020-06-18 18:15:00|||||||||25
1592504700000|2020-06-18 18:25:00|63.02|62.89|63.02|62.89|63.02|62.89|63.02|62.89|112
1592505000000|2020-06-18 18:30:00|62.92|62.79|63.02|62.89|63.02|62.89|62.92|62.79|136
1592505900000|2020-06-18 18:45:00|62.92|62.79|62.92|62.79|62.92|62.89|62.92|62.79|300
1592506200000|2020-06-18 18:50:00|63.02|62.89|63.02|62.79|63.02|62.89|62.92|62.79|97
1592506500000|2020-06-18 18:55:00|62.92|62.69|62.92|62.79|63.02|62.79|62.92|62.69|0
1592506800000|2020-06-18 19:00:00|62.82|62.69|62.82|62.69|62.82|62.69|62.82|62.69|23
1592507100000|2020-06-18 19:05:00|||||||||75
1592507400000|2020-06-18 19:10:00|62.92|62.79|62.92|62.69|62.92|62.79|62.82|62.69|60
1592507700000|2020-06-18 19:15:00|62.82|62.79|62.92|62.79|62.92|62.79|62.82|62.69|0
1592508000000|2020-06-18 19:20:00|63.02||62.92||63.02||62.92||0
1592508300000|2020-06-18 19:25:00|63.02|62.89|63.02|62.79|63.02|62.89|62.92|62.79|0
1592508600000|2020-06-18 19:30:00|62.92|62.89|63.02|62.89|63.02|62.89|62.92|62.89|83
1592508900000|2020-06-18 19:35:00|63.12||63.02||63.12||63.02||172
1592509200000|2020-06-18 19:40:00|63.12||63.02||63.12||63.02||2108
1592509500000|2020-06-18 19:45:00|62.92|62.79|62.92|62.79|63.02|62.79|62.92|62.79|109
1592509800000|2020-06-18 19:50:00|63.02|62.89|63.02|62.89|63.02|62.89|62.92|62.79|115
1592510100000|2020-06-18 19:55:00|62.92|62.79|63.12|62.79|63.12|62.89|62.92|62.79|158
1592546700000|2020-06-19 06:05:00|63.32|62.49|63.7|62.7|63.7|62.7|63.32|62.49|47
1592547000000|2020-06-19 06:10:00|63.72|62.79|63.62|63.09|63.72|63.19|63.52|62.79|7
1592547300000|2020-06-19 06:15:00|63.82|63.19|63.72|63.29|63.82|63.29|63.72|62.89|48
1592547600000|2020-06-19 06:20:00|63.92|63.49|63.92|63.49|63.92|63.69|63.82|63.49|102
1592547900000|2020-06-19 06:25:00|64.02|63.89|64.22|63.89|64.22|63.89|64.02|63.89|136
1592548200000|2020-06-19 06:30:00|64.52||64.52||64.52||64.52||2
1592548500000|2020-06-19 06:35:00|64.42|63.99|64.42|63.89|64.42|63.99|64.42|63.89|0
1592548800000|2020-06-19 06:40:00|64.52|63.99|64.42|63.99|64.52|63.99|64.42|63.99|1530
1592549100000|2020-06-19 06:45:00|64.32|63.89|64.32|63.89|64.52|63.99|64.22|63.89|0
1592549400000|2020-06-19 06:50:00|64.42|63.99|64.32|64.09|64.42|64.09|64.12|63.89|7
1592549700000|2020-06-19 06:55:00|64.72|63.99|64.32|64.09|64.72|64.29|64.32|63.99|1418
1592550000000|2020-06-19 07:00:00|64.12|63.99|64.22|63.89|64.42|64.19|64.12|63.89|691
1592550300000|2020-06-19 07:05:00|64.12|63.79|64.02|63.79|64.22|63.79|64.02|63.79|852
1592550600000|2020-06-19 07:10:00|63.92|63.69|64.12|63.89|64.12|63.89|63.82|63.59|12
1592550900000|2020-06-19 07:15:00|64.02|63.79|64.02|63.79|64.12|63.79|64.02|63.79|3753
1592551200000|2020-06-19 07:20:00|63.92|63.89|63.92|63.79|63.92|63.89|63.92|63.69|28
1592551500000|2020-06-19 07:25:00|64.02|63.69|63.92|63.69|64.02|63.79|63.92|63.69|160
1592551800000|2020-06-19 07:30:00|63.82|63.59|63.92|63.69|63.92|63.69|63.72|63.59|1130
1592552100000|2020-06-19 07:35:00|63.82|63.59|63.72|63.49|63.82|63.69|63.62|63.49|655
1592552400000|2020-06-19 07:40:00|63.82|63.59|63.82|63.59|63.92|63.69|63.82|63.59|0
1592552700000|2020-06-19 07:45:00|63.72|63.49|63.72|63.49|63.82|63.49|63.72|63.49|0
1592553000000|2020-06-19 07:50:00||63.39||63.39||63.39||63.39|42
1592553300000|2020-06-19 07:55:00|63.82|63.49|63.82|63.59|63.82|63.59|63.72|63.49|8054
1592553600000|2020-06-19 08:00:00|63.72|63.49|63.72|63.49|63.72|63.49|63.72|63.49|339
1592553900000|2020-06-19 08:05:00|63.62|63.39|63.52|63.29|63.62|63.39|63.52|63.29|100
1592554200000|2020-06-19 08:10:00||63.19||63.19||63.19||63.19|191
1592554500000|2020-06-19 08:15:00|63.42||63.42||63.42||63.32||500
1592554800000|2020-06-19 08:20:00|63.52|63.29|63.52|63.19|63.52|63.29|63.52|63.19|7300
1592555100000|2020-06-19 08:25:00|63.42|63.09|63.32|63.09|63.42|63.19|63.22|63.09|6508
1592555400000|2020-06-19 08:30:00||63.19||63.09||63.19||63.09|5001
1592555700000|2020-06-19 08:35:00|63.22|62.99|63.22|63.09|63.22|63.09|63.22|62.99|10500
1592556000000|2020-06-19 08:40:00|63.32|63.19|63.42|63.19|63.42|63.19|63.22|63.19|5006
1592556300000|2020-06-19 08:45:00|63.32|63.29|63.52|63.29|63.52|63.29|63.32|63.19|524
1592556900000|2020-06-19 08:55:00|||||||||5500
1592557200000|2020-06-19 09:00:00|63.42|63.39|63.62|63.39|63.62|63.39|63.42|63.39|316
1592557500000|2020-06-19 09:05:00|63.52|63.29|63.52|63.29|63.52|63.29|63.52|63.29|2500
1592557800000|2020-06-19 09:10:00|63.62|63.39|63.62|63.49|63.62|63.49|63.62|63.39|5500
1592558100000|2020-06-19 09:15:00|63.82|63.59|63.82|63.49|63.82|63.59|63.82|63.49|2785
1592558400000|2020-06-19 09:20:00|63.72|63.39|63.62|63.39|63.72|63.39|63.62|63.39|200
1592558700000|2020-06-19 09:25:00|63.52|63.49|63.62|63.39|63.62|63.49|63.52|63.39|1001
1592559000000|2020-06-19 09:30:00|63.72||63.62||63.72||63.62||5
1592559300000|2020-06-19 09:35:00|63.72|63.49|63.82|63.59|63.82|63.59|63.72|63.49|2703
1592559600000|2020-06-19 09:40:00|63.72|63.49|63.72|63.49|63.82|63.59|63.62|63.49|2920
1592559900000|2020-06-19 09:45:00|63.62|63.39|63.32|63.09|63.62|63.39|63.32|63.09|62
1592560200000|2020-06-19 09:50:00|||||||||16
1592560500000|2020-06-19 09:55:00|||||||||5315
1592560800000|2020-06-19 10:00:00|||||||||18
1592812800000|2020-06-22 08:00:00|||||||||449
1592813100000|2020-06-22 08:05:00|||||||||71
1592813400000|2020-06-22 08:10:00|||||||||467
1592813700000|2020-06-22 08:15:00|||||||||200
1592814000000|2020-06-22 08:20:00|||||||||679
1592814300000|2020-06-22 08:25:00|||||||||415
1592814600000|2020-06-22 08:30:00|||||||||221
1592814900000|2020-06-22 08:35:00|||||||||1544
1592815200000|2020-06-22 08:40:00|||||||||605
1592815500000|2020-06-22 08:45:00|||||||||676
1592815800000|2020-06-22 08:50:00|||||||||889
1592816100000|2020-06-22 08:55:00|||||||||707
1592816400000|2020-06-22 09:00:00|||||||||1279
1592816700000|2020-06-22 09:05:00|||||||||481
1592817000000|2020-06-22 09:10:00|||||||||33
1592817300000|2020-06-22 09:15:00|||||||||806
1592817600000|2020-06-22 09:20:00|||||||||133
1592817900000|2020-06-22 09:25:00|||||||||3020
1592818200000|2020-06-22 09:30:00|||||||||646
1592818500000|2020-06-22 09:35:00|||||||||1958
1592818800000|2020-06-22 09:40:00|||||||||291
1592819100000|2020-06-22 09:45:00|||||||||297
1592819400000|2020-06-22 09:50:00|||||||||112
1592819700000|2020-06-22 09:55:00|||||||||1765
1592820000000|2020-06-22 10:00:00|||||||||454
1592820300000|2020-06-22 10:05:00|||||||||2377
1592820600000|2020-06-22 10:10:00|||||||||229
1592820900000|2020-06-22 10:15:00|||||||||545
1592821200000|2020-06-22 10:20:00|||||||||441
1592821500000|2020-06-22 10:25:00|||||||||982
1592821800000|2020-06-22 10:30:00|||||||||106
1592822100000|2020-06-22 10:35:00|||||||||220
1592822400000|2020-06-22 10:40:00|||||||||265
1592822700000|2020-06-22 10:45:00|||||||||712
1592823000000|2020-06-22 10:50:00|||||||||524
1592823300000|2020-06-22 10:55:00|||||||||1255
1592823600000|2020-06-22 11:00:00|||||||||77
1592823900000|2020-06-22 11:05:00|||||||||210
1592824200000|2020-06-22 11:10:00|||||||||1874
1592824500000|2020-06-22 11:15:00|||||||||212
1592824800000|2020-06-22 11:20:00|||||||||441
1592825100000|2020-06-22 11:25:00|||||||||324
1592825400000|2020-06-22 11:30:00|||||||||1663
1592825700000|2020-06-22 11:35:00|||||||||672
1592826000000|2020-06-22 11:40:00|||||||||1685
1592826300000|2020-06-22 11:45:00|||||||||135
1592826600000|2020-06-22 11:50:00|||||||||1062
1592826900000|2020-06-22 11:55:00|||||||||258
1592827200000|2020-06-22 12:00:00|||||||||329
1592827500000|2020-06-22 12:05:00|||||||||91
1592827800000|2020-06-22 12:10:00|||||||||748
1592828100000|2020-06-22 12:15:00|||||||||312
1592828400000|2020-06-22 12:20:00|||||||||203
1592828700000|2020-06-22 12:25:00|||||||||44
1592829000000|2020-06-22 12:30:00|||||||||219
1592829300000|2020-06-22 12:35:00|||||||||273
1592829600000|2020-06-22 12:40:00|||||||||385
1592829900000|2020-06-22 12:45:00|||||||||87
1592830200000|2020-06-22 12:50:00|||||||||4082
1592830500000|2020-06-22 12:55:00|||||||||2043
1592830800000|2020-06-22 13:00:00|||||||||3440
1592831100000|2020-06-22 13:05:00|||||||||718
1592831400000|2020-06-22 13:10:00|||||||||1448
1592831700000|2020-06-22 13:15:00|||||||||1526
1592832000000|2020-06-22 13:20:00|||||||||837
1592832300000|2020-06-22 13:25:00|||||||||646
1592832600000|2020-06-22 13:30:00|||||||||1127
1592832900000|2020-06-22 13:35:00|||||||||2619
1592833200000|2020-06-22 13:40:00|||||||||1393
1592833500000|2020-06-22 13:45:00|||||||||450
1592833800000|2020-06-22 13:50:00|||||||||1057
1592834100000|2020-06-22 13:55:00|||||||||3066
1592834400000|2020-06-22 14:00:00|||||||||1167
1592834700000|2020-06-22 14:05:00|||||||||1566
1592835000000|2020-06-22 14:10:00|||||||||930
1592835300000|2020-06-22 14:15:00|||||||||364
1592835600000|2020-06-22 14:20:00|||||||||624
1592835900000|2020-06-22 14:25:00|||||||||451
1592836200000|2020-06-22 14:30:00|||||||||877
1592836500000|2020-06-22 14:35:00|||||||||485
1592836800000|2020-06-22 14:40:00|||||||||409
1592837100000|2020-06-22 14:45:00|||||||||441
1592837400000|2020-06-22 14:50:00|||||||||301
1592837700000|2020-06-22 14:55:00|||||||||168
1592838000000|2020-06-22 15:00:00|||||||||681
1592838300000|2020-06-22 15:05:00|||||||||1997
1592838600000|2020-06-22 15:10:00|||||||||424
1592838900000|2020-06-22 15:15:00|||||||||1514
1592839200000|2020-06-22 15:20:00|||||||||2183
1592839500000|2020-06-22 15:25:00|||||||||2641
1592839800000|2020-06-22 15:30:00|||||||||2905
1592840100000|2020-06-22 15:35:00|||||||||2616
1592840400000|2020-06-22 15:40:00|||||||||1592
1592840700000|2020-06-22 15:45:00|||||||||607
1592841000000|2020-06-22 15:50:00|||||||||225
1592841300000|2020-06-22 15:55:00|||||||||5554
1592841600000|2020-06-22 16:00:00|||||||||312
1592841900000|2020-06-22 16:05:00|||||||||10
1592842200000|2020-06-22 16:10:00|||||||||410
1592842500000|2020-06-22 16:15:00|||||||||90
1592842800000|2020-06-22 16:20:00|||||||||781
1592843100000|2020-06-22 16:25:00|||||||||54
1592844000000|2020-06-22 16:40:00|||||||||255
1592844300000|2020-06-22 16:45:00|||||||||236
1592844900000|2020-06-22 16:55:00|||||||||183
1592845200000|2020-06-22 17:00:00|||||||||35
1592845800000|2020-06-22 17:10:00|||||||||41
1592846400000|2020-06-22 17:20:00|||||||||6
1592846700000|2020-06-22 17:25:00|||||||||12
1592847300000|2020-06-22 17:35:00|||||||||200
1592848500000|2020-06-22 17:55:00|||||||||17
1592848800000|2020-06-22 18:00:00|||||||||156
1592849400000|2020-06-22 18:10:00|||||||||7
1592850000000|2020-06-22 18:20:00|||||||||118
1592850900000|2020-06-22 18:35:00|||||||||40
1592851200000|2020-06-22 18:40:00|||||||||21
1592852100000|2020-06-22 18:55:00|||||||||10
1592852400000|2020-06-22 19:00:00|||||||||66
1592852700000|2020-06-22 19:05:00|||||||||34
1592853000000|2020-06-22 19:10:00|||||||||115
1592853300000|2020-06-22 19:15:00|||||||||20
1592853600000|2020-06-22 19:20:00|||||||||100
1592853900000|2020-06-22 19:25:00|||||||||5
1592854200000|2020-06-22 19:30:00|||||||||9
1592855100000|2020-06-22 19:45:00|||||||||828
1592855400000|2020-06-22 19:50:00|||||||||112
1592855700000|2020-06-22 19:55:00|||||||||242
1592892300000|2020-06-23 06:05:00|||||||||71
1592892600000|2020-06-23 06:10:00|||||||||30
1592892900000|2020-06-23 06:15:00|||||||||11
1592893200000|2020-06-23 06:20:00|||||||||432
1592893500000|2020-06-23 06:25:00|||||||||50
1592893800000|2020-06-23 06:30:00|||||||||78
1592894100000|2020-06-23 06:35:00|||||||||481
1592894400000|2020-06-23 06:40:00|||||||||1479
1592894700000|2020-06-23 06:45:00|||||||||774
1592895000000|2020-06-23 06:50:00|||||||||214
1592895300000|2020-06-23 06:55:00|||||||||1006
1592895600000|2020-06-23 07:00:00|||||||||5054
1592895900000|2020-06-23 07:05:00|||||||||4122
1592896200000|2020-06-23 07:10:00|||||||||1311
1592896500000|2020-06-23 07:15:00|||||||||9839
1592896800000|2020-06-23 07:20:00|||||||||4381
1592897100000|2020-06-23 07:25:00|||||||||1445
1592897400000|2020-06-23 07:30:00|||||||||4522
1592897700000|2020-06-23 07:35:00|||||||||662
1592898000000|2020-06-23 07:40:00|||||||||1892
1592898300000|2020-06-23 07:45:00|||||||||2713
1592898600000|2020-06-23 07:50:00|||||||||1496
1592898900000|2020-06-23 07:55:00|||||||||1316
1592899200000|2020-06-23 08:00:00|||||||||4328
1592899500000|2020-06-23 08:05:00|||||||||5003
1592899800000|2020-06-23 08:10:00|||||||||3026
1592900100000|2020-06-23 08:15:00|||||||||1200
1592900400000|2020-06-23 08:20:00|||||||||474
1592900700000|2020-06-23 08:25:00|||||||||858
1592901000000|2020-06-23 08:30:00|||||||||214
1592901300000|2020-06-23 08:35:00|||||||||6335
1592901600000|2020-06-23 08:40:00|||||||||2915
1592901900000|2020-06-23 08:45:00|||||||||436
1592902200000|2020-06-23 08:50:00|||||||||1429
1592902500000|2020-06-23 08:55:00|||||||||3000
1592902800000|2020-06-23 09:00:00|||||||||299
1592903100000|2020-06-23 09:05:00|||||||||4881
1592903400000|2020-06-23 09:10:00|||||||||698
1592903700000|2020-06-23 09:15:00|||||||||217
1592904000000|2020-06-23 09:20:00|||||||||1409
1592904300000|2020-06-23 09:25:00|||||||||259
1592904600000|2020-06-23 09:30:00|||||||||896
1592904900000|2020-06-23 09:35:00|||||||||543
1592905200000|2020-06-23 09:40:00|||||||||2263
1592905500000|2020-06-23 09:45:00|||||||||435
1592905800000|2020-06-23 09:50:00|||||||||167
1592906100000|2020-06-23 09:55:00|||||||||571
1592906400000|2020-06-23 10:00:00|||||||||857
1592906700000|2020-06-23 10:05:00|||||||||355
1592907000000|2020-06-23 10:10:00|||||||||77
1592907300000|2020-06-23 10:15:00|||||||||4111
1592907600000|2020-06-23 10:20:00|||||||||1687
1592907900000|2020-06-23 10:25:00|||||||||604
1592908200000|2020-06-23 10:30:00|||||||||2207
1592908500000|2020-06-23 10:35:00|||||||||760
1592908800000|2020-06-23 10:40:00|||||||||110
1592909100000|2020-06-23 10:45:00|||||||||558
1592909400000|2020-06-23 10:50:00|||||||||2443
1592909700000|2020-06-23 10:55:00|||||||||2792
1592910000000|2020-06-23 11:00:00|||||||||3466
1592910300000|2020-06-23 11:05:00|||||||||502
1592910600000|2020-06-23 11:10:00|||||||||90
1592910900000|2020-06-23 11:15:00|||||||||389
1592911200000|2020-06-23 11:20:00|||||||||262
1592911500000|2020-06-23 11:25:00|||||||||54
1592911800000|2020-06-23 11:30:00|||||||||770
1592912100000|2020-06-23 11:35:00|||||||||10498
1592912400000|2020-06-23 11:40:00|||||||||956
1592912700000|2020-06-23 11:45:00|||||||||496
1592913000000|2020-06-23 11:50:00|||||||||487
1592913300000|2020-06-23 11:55:00|||||||||395
1592913600000|2020-06-23 12:00:00|||||||||105
1592913900000|2020-06-23 12:05:00|||||||||395
1592914200000|2020-06-23 12:10:00|||||||||676
1592914500000|2020-06-23 12:15:00|||||||||347
1592914800000|2020-06-23 12:20:00|||||||||3053
1592915100000|2020-06-23 12:25:00|||||||||404
1592915400000|2020-06-23 12:30:00|||||||||1441
1592915700000|2020-06-23 12:35:00|||||||||142
1592916000000|2020-06-23 12:40:00|||||||||821
1592916300000|2020-06-23 12:45:00|||||||||292
1592916600000|2020-06-23 12:50:00|||||||||394
1592916900000|2020-06-23 12:55:00|||||||||2413
1592917200000|2020-06-23 13:00:00|||||||||60
1592917500000|2020-06-23 13:05:00|||||||||978
1592917800000|2020-06-23 13:10:00|||||||||1915
1592918100000|2020-06-23 13:15:00|||||||||1603
1592918400000|2020-06-23 13:20:00|||||||||2112
1592918700000|2020-06-23 13:25:00|||||||||523
1592919000000|2020-06-23 13:30:00|||||||||936
1592919300000|2020-06-23 13:35:00|||||||||1091
1592919600000|2020-06-23 13:40:00|||||||||2061
1592919900000|2020-06-23 13:45:00|||||||||2827
1592920200000|2020-06-23 13:50:00|||||||||2204
1592920500000|2020-06-23 13:55:00|||||||||1515
1592920800000|2020-06-23 14:00:00|||||||||1264
1592921100000|2020-06-23 14:05:00|||||||||2044
1592921400000|2020-06-23 14:10:00|||||||||2046
1592921700000|2020-06-23 14:15:00|||||||||1259
1592922000000|2020-06-23 14:20:00|||||||||2251
1592922300000|2020-06-23 14:25:00|||||||||1414
1592922600000|2020-06-23 14:30:00|||||||||1796
1592922900000|2020-06-23 14:35:00|||||||||1047
1592923200000|2020-06-23 14:40:00|||||||||690
1592923500000|2020-06-23 14:45:00|||||||||7976
1592923800000|2020-06-23 14:50:00|||||||||658
1592924100000|2020-06-23 14:55:00|||||||||1042
1592924400000|2020-06-23 15:00:00|||||||||1512
1592924700000|2020-06-23 15:05:00|||||||||3131
1592925000000|2020-06-23 15:10:00|||||||||3217
1592925300000|2020-06-23 15:15:00|||||||||1815
1592925600000|2020-06-23 15:20:00|||||||||5121
1592925900000|2020-06-23 15:25:00|||||||||6786
1592926200000|2020-06-23 15:30:00|||||||||9975
1592926500000|2020-06-23 15:35:00|||||||||2479
1592926800000|2020-06-23 15:40:00|||||||||2127
1592927100000|2020-06-23 15:45:00|||||||||499
1592927400000|2020-06-23 15:50:00|||||||||1570
1592927700000|2020-06-23 15:55:00|||||||||638
1592928000000|2020-06-23 16:00:00|||||||||867
1592928300000|2020-06-23 16:05:00|||||||||1499
1592928600000|2020-06-23 16:10:00|||||||||1045
1592928900000|2020-06-23 16:15:00|||||||||844
1592929200000|2020-06-23 16:20:00|||||||||522
1592929500000|2020-06-23 16:25:00|||||||||831
1592929800000|2020-06-23 16:30:00|||||||||67
1592930100000|2020-06-23 16:35:00|||||||||3
1592930400000|2020-06-23 16:40:00|||||||||85
1592930700000|2020-06-23 16:45:00|||||||||6
1592931000000|2020-06-23 16:50:00|||||||||132
1592931300000|2020-06-23 16:55:00|||||||||105
1592931600000|2020-06-23 17:00:00|||||||||13
1592931900000|2020-06-23 17:05:00|||||||||13
1592932200000|2020-06-23 17:10:00|||||||||70
1592932800000|2020-06-23 17:20:00|||||||||60
1592933700000|2020-06-23 17:35:00|||||||||328
1592934000000|2020-06-23 17:40:00|||||||||1
1592934600000|2020-06-23 17:50:00|||||||||226
1592935200000|2020-06-23 18:00:00|||||||||28
1592935500000|2020-06-23 18:05:00|||||||||1
1592935800000|2020-06-23 18:10:00|||||||||45
1592936100000|2020-06-23 18:15:00|||||||||10
1592936400000|2020-06-23 18:20:00|||||||||65
1592936700000|2020-06-23 18:25:00|||||||||45
1592937000000|2020-06-23 18:30:00|||||||||10
1592937300000|2020-06-23 18:35:00|||||||||16
1592937900000|2020-06-23 18:45:00|||||||||27
1592938800000|2020-06-23 19:00:00|||||||||15
1592939700000|2020-06-23 19:15:00|||||||||2
1592940300000|2020-06-23 19:25:00|||||||||24
1592940900000|2020-06-23 19:35:00|||||||||9
1592941200000|2020-06-23 19:40:00|||||||||15
1592941500000|2020-06-23 19:45:00|||||||||120
1592941800000|2020-06-23 19:50:00|||||||||351
1592942100000|2020-06-23 19:55:00|||||||||327
1592978700000|2020-06-24 06:05:00|||||||||172
1592979000000|2020-06-24 06:10:00|||||||||231
1592979300000|2020-06-24 06:15:00|||||||||225
1592979600000|2020-06-24 06:20:00|||||||||492
1592979900000|2020-06-24 06:25:00|||||||||786
1592980200000|2020-06-24 06:30:00|||||||||254
1592981100000|2020-06-24 06:45:00|||||||||651
1592981400000|2020-06-24 06:50:00|||||||||395
1592981700000|2020-06-24 06:55:00|||||||||788
1592982000000|2020-06-24 07:00:00|||||||||5797
1592982300000|2020-06-24 07:05:00|||||||||8965
1592982600000|2020-06-24 07:10:00|||||||||2029
1592982900000|2020-06-24 07:15:00|||||||||2432
1592983200000|2020-06-24 07:20:00|||||||||1457
1592983500000|2020-06-24 07:25:00|||||||||3259
1592983800000|2020-06-24 07:30:00|||||||||1588
1592984100000|2020-06-24 07:35:00|||||||||1371
1592984400000|2020-06-24 07:40:00|||||||||5145
1592984700000|2020-06-24 07:45:00|||||||||902
1592985000000|2020-06-24 07:50:00|||||||||2032
1592985300000|2020-06-24 07:55:00|||||||||475
1592985600000|2020-06-24 08:00:00|||||||||989
1592985900000|2020-06-24 08:05:00|||||||||3264
1592986200000|2020-06-24 08:10:00|||||||||635
1592986500000|2020-06-24 08:15:00|||||||||3231
1592986800000|2020-06-24 08:20:00|||||||||2144
1592987100000|2020-06-24 08:25:00|||||||||2440
1592987400000|2020-06-24 08:30:00|||||||||3086
1592987700000|2020-06-24 08:35:00|||||||||2391
1592988000000|2020-06-24 08:40:00|||||||||917
1592988300000|2020-06-24 08:45:00|||||||||1230
1592988600000|2020-06-24 08:50:00|||||||||239
1592988900000|2020-06-24 08:55:00|||||||||2321
1592989200000|2020-06-24 09:00:00|||||||||239
1592989500000|2020-06-24 09:05:00|||||||||167
1592989800000|2020-06-24 09:10:00|||||||||678
1592990100000|2020-06-24 09:15:00|||||||||800
1592990400000|2020-06-24 09:20:00|||||||||2348
1592990700000|2020-06-24 09:25:00|||||||||1677
1592991000000|2020-06-24 09:30:00|||||||||1377
1592991300000|2020-06-24 09:35:00|||||||||534
1592991600000|2020-06-24 09:40:00|||||||||3625
1592991900000|2020-06-24 09:45:00|||||||||1535
1592992200000|2020-06-24 09:50:00|||||||||802
1592992500000|2020-06-24 09:55:00|||||||||603
1592992800000|2020-06-24 10:00:00|||||||||91
1592993100000|2020-06-24 10:05:00|||||||||758
1592993400000|2020-06-24 10:10:00|||||||||1915
1592993700000|2020-06-24 10:15:00|||||||||327
1592994000000|2020-06-24 10:20:00|||||||||716
1592994300000|2020-06-24 10:25:00|||||||||221
1592994600000|2020-06-24 10:30:00|||||||||47
1592994900000|2020-06-24 10:35:00|||||||||2206
1592995200000|2020-06-24 10:40:00|||||||||228
1592995500000|2020-06-24 10:45:00|||||||||50
1592995800000|2020-06-24 10:50:00|||||||||132
1592996100000|2020-06-24 10:55:00|||||||||256
1592996400000|2020-06-24 11:00:00|||||||||17
1592996700000|2020-06-24 11:05:00|||||||||808
1592997000000|2020-06-24 11:10:00|||||||||2396
1592997300000|2020-06-24 11:15:00|||||||||172
1592997600000|2020-06-24 11:20:00|||||||||223
1592997900000|2020-06-24 11:25:00|||||||||301
1592998200000|2020-06-24 11:30:00|||||||||12
1592998500000|2020-06-24 11:35:00|||||||||132
1592998800000|2020-06-24 11:40:00|||||||||421
1592999100000|2020-06-24 11:45:00|||||||||1087
1592999400000|2020-06-24 11:50:00|||||||||1249
1592999700000|2020-06-24 11:55:00|||||||||961
1593000000000|2020-06-24 12:00:00|||||||||535
1593000300000|2020-06-24 12:05:00|||||||||589
1593000600000|2020-06-24 12:10:00|||||||||2135
1593000900000|2020-06-24 12:15:00|||||||||813
1593001200000|2020-06-24 12:20:00|||||||||156
1593001500000|2020-06-24 12:25:00|||||||||1174
1593001800000|2020-06-24 12:30:00|||||||||131
1593002100000|2020-06-24 12:35:00|||||||||583
1593002400000|2020-06-24 12:40:00|||||||||349
1593002700000|2020-06-24 12:45:00|||||||||150
1593003000000|2020-06-24 12:50:00|||||||||5182
1593003300000|2020-06-24 12:55:00|||||||||353
1593003600000|2020-06-24 13:00:00|||||||||505
1593003900000|2020-06-24 13:05:00|||||||||181
1593004200000|2020-06-24 13:10:00|||||||||271
1593004500000|2020-06-24 13:15:00|||||||||491
1593004800000|2020-06-24 13:20:00|||||||||1341
1593005100000|2020-06-24 13:25:00|||||||||1243
1593005400000|2020-06-24 13:30:00|||||||||1742
1593005700000|2020-06-24 13:35:00|||||||||2094
1593006000000|2020-06-24 13:40:00|||||||||1212
1593006300000|2020-06-24 13:45:00|||||||||481
1593006600000|2020-06-24 13:50:00|||||||||1863
1593006900000|2020-06-24 13:55:00|||||||||65
1593007200000|2020-06-24 14:00:00|||||||||1463
1593007500000|2020-06-24 14:05:00|||||||||393
1593007800000|2020-06-24 14:10:00|||||||||747
1593008100000|2020-06-24 14:15:00|||||||||515
1593008400000|2020-06-24 14:20:00|||||||||994
1593008700000|2020-06-24 14:25:00|||||||||499
1593009000000|2020-06-24 14:30:00|||||||||2116
1593009300000|2020-06-24 14:35:00|||||||||2173
1593009600000|2020-06-24 14:40:00|||||||||767
1593009900000|2020-06-24 14:45:00|||||||||1527
1593010200000|2020-06-24 14:50:00|||||||||1173
1593010500000|2020-06-24 14:55:00|||||||||632
1593010800000|2020-06-24 15:00:00|||||||||1918
1593011100000|2020-06-24 15:05:00|||||||||991
1593011400000|2020-06-24 15:10:00|||||||||2624
1593011700000|2020-06-24 15:15:00|||||||||2215
1593012000000|2020-06-24 15:20:00|||||||||1170
1593012300000|2020-06-24 15:25:00|||||||||4202
1593012600000|2020-06-24 15:30:00|||||||||16510
1593012900000|2020-06-24 15:35:00|||||||||4674
1593013200000|2020-06-24 15:40:00|||||||||1327
1593013500000|2020-06-24 15:45:00|||||||||844
1593013800000|2020-06-24 15:50:00|||||||||2715
1593014100000|2020-06-24 15:55:00|||||||||1976
1593014400000|2020-06-24 16:00:00|||||||||1644
1593014700000|2020-06-24 16:05:00|||||||||130
1593015000000|2020-06-24 16:10:00|||||||||1127
1593015300000|2020-06-24 16:15:00|||||||||185
1593015600000|2020-06-24 16:20:00|||||||||305
1593015900000|2020-06-24 16:25:00|||||||||301
1593016200000|2020-06-24 16:30:00|||||||||122
1593016500000|2020-06-24 16:35:00|||||||||882
1593016800000|2020-06-24 16:40:00|||||||||272
1593017100000|2020-06-24 16:45:00|||||||||731
1593017400000|2020-06-24 16:50:00|||||||||712
1593017700000|2020-06-24 16:55:00|||||||||208
1593018000000|2020-06-24 17:00:00|||||||||25
1593018300000|2020-06-24 17:05:00|||||||||50
1593018600000|2020-06-24 17:10:00|||||||||400
1593018900000|2020-06-24 17:15:00|||||||||460
1593019200000|2020-06-24 17:20:00|||||||||16
1593019500000|2020-06-24 17:25:00|||||||||26
1593019800000|2020-06-24 17:30:00|||||||||10
1593020100000|2020-06-24 17:35:00|||||||||98
1593020400000|2020-06-24 17:40:00|||||||||4
1593020700000|2020-06-24 17:45:00|||||||||3
1593021300000|2020-06-24 17:55:00|||||||||8
1593021600000|2020-06-24 18:00:00|||||||||78
1593021900000|2020-06-24 18:05:00|||||||||26
1593022200000|2020-06-24 18:10:00|||||||||1
1593023100000|2020-06-24 18:25:00|||||||||40
1593023400000|2020-06-24 18:30:00|||||||||66
1593024000000|2020-06-24 18:40:00|||||||||23
1593024300000|2020-06-24 18:45:00|||||||||31
1593024600000|2020-06-24 18:50:00|||||||||1
1593024900000|2020-06-24 18:55:00|||||||||12
1593025200000|2020-06-24 19:00:00|||||||||13
1593025500000|2020-06-24 19:05:00|||||||||2
1593025800000|2020-06-24 19:10:00|||||||||2
1593026100000|2020-06-24 19:15:00|||||||||2
1593026700000|2020-06-24 19:25:00|||||||||5
1593027000000|2020-06-24 19:30:00|||||||||1
1593027300000|2020-06-24 19:35:00|||||||||26
1593027600000|2020-06-24 19:40:00|||||||||10
1593027900000|2020-06-24 19:45:00|||||||||788
1593028200000|2020-06-24 19:50:00|||||||||256
1593028500000|2020-06-24 19:55:00|||||||||797
1593065100000|2020-06-25 06:05:00|||||||||309
1593065400000|2020-06-25 06:10:00|||||||||112
1593065700000|2020-06-25 06:15:00|||||||||25
1593066000000|2020-06-25 06:20:00|||||||||332
1593066300000|2020-06-25 06:25:00|||||||||115
1593066600000|2020-06-25 06:30:00|||||||||115
1593067200000|2020-06-25 06:40:00|||||||||849
1593067500000|2020-06-25 06:45:00|||||||||350
1593067800000|2020-06-25 06:50:00|||||||||18
1593068100000|2020-06-25 06:55:00|||||||||372
1593068400000|2020-06-25 07:00:00|||||||||4595
1593068700000|2020-06-25 07:05:00|||||||||2321
1593069000000|2020-06-25 07:10:00|||||||||2950
1593069300000|2020-06-25 07:15:00|||||||||3013
1593069600000|2020-06-25 07:20:00|||||||||2867
1593069900000|2020-06-25 07:25:00|||||||||3559
1593070200000|2020-06-25 07:30:00|||||||||2866
1593070500000|2020-06-25 07:35:00|||||||||681
1593070800000|2020-06-25 07:40:00|||||||||1109
1593071100000|2020-06-25 07:45:00|||||||||535
1593071400000|2020-06-25 07:50:00|||||||||422
1593071700000|2020-06-25 07:55:00|||||||||610
1593072000000|2020-06-25 08:00:00|||||||||2217
1593072300000|2020-06-25 08:05:00|||||||||714
1593072600000|2020-06-25 08:10:00|||||||||2597
1593072900000|2020-06-25 08:15:00|||||||||2064
1593073200000|2020-06-25 08:20:00|||||||||763
1593073500000|2020-06-25 08:25:00|||||||||2718
1593073800000|2020-06-25 08:30:00|||||||||3464
1593074100000|2020-06-25 08:35:00|||||||||162
1593074400000|2020-06-25 08:40:00|||||||||3480
1593074700000|2020-06-25 08:45:00|||||||||479
1593075000000|2020-06-25 08:50:00|||||||||348
1593075300000|2020-06-25 08:55:00|||||||||353
1593075600000|2020-06-25 09:00:00|||||||||335
1593075900000|2020-06-25 09:05:00|||||||||424
1593076200000|2020-06-25 09:10:00|||||||||322
1593076500000|2020-06-25 09:15:00|||||||||593
1593076800000|2020-06-25 09:20:00|||||||||358
1593077100000|2020-06-25 09:25:00|||||||||152
1593077400000|2020-06-25 09:30:00|||||||||148
1593077700000|2020-06-25 09:35:00|||||||||664
1593078000000|2020-06-25 09:40:00|||||||||1788
1593078300000|2020-06-25 09:45:00|||||||||1181
1593078600000|2020-06-25 09:50:00|||||||||144
1593078900000|2020-06-25 09:55:00|||||||||1288
1593079200000|2020-06-25 10:00:00|||||||||67
1593079500000|2020-06-25 10:05:00|||||||||330
1593079800000|2020-06-25 10:10:00|||||||||32
1593080100000|2020-06-25 10:15:00|||||||||496
1593080400000|2020-06-25 10:20:00|||||||||66
1593080700000|2020-06-25 10:25:00|||||||||531
1593081000000|2020-06-25 10:30:00|||||||||505
1593081300000|2020-06-25 10:35:00|||||||||85
1593081600000|2020-06-25 10:40:00|||||||||134
1593081900000|2020-06-25 10:45:00|||||||||320
1593082200000|2020-06-25 10:50:00|||||||||454
1593082500000|2020-06-25 10:55:00|||||||||536
1593082800000|2020-06-25 11:00:00|||||||||444
1593083100000|2020-06-25 11:05:00|||||||||160
1593083400000|2020-06-25 11:10:00|||||||||31
1593083700000|2020-06-25 11:15:00|||||||||37
1593084000000|2020-06-25 11:20:00|||||||||70
1593084300000|2020-06-25 11:25:00|||||||||267
1593084600000|2020-06-25 11:30:00|||||||||29
1593084900000|2020-06-25 11:35:00|||||||||37
1593085200000|2020-06-25 11:40:00|||||||||797
1593085500000|2020-06-25 11:45:00|||||||||103
1593085800000|2020-06-25 11:50:00|||||||||5414
1593086100000|2020-06-25 11:55:00|||||||||162
1593086400000|2020-06-25 12:00:00|||||||||189
1593086700000|2020-06-25 12:05:00|||||||||263
1593087000000|2020-06-25 12:10:00|||||||||3413
1593087300000|2020-06-25 12:15:00|||||||||271
1593087600000|2020-06-25 12:20:00|||||||||89
1593087900000|2020-06-25 12:25:00|||||||||868
1593088200000|2020-06-25 12:30:00|||||||||2806
1593088500000|2020-06-25 12:35:00|||||||||956
1593088800000|2020-06-25 12:40:00|||||||||1034
1593089100000|2020-06-25 12:45:00|||||||||838
1593089400000|2020-06-25 12:50:00|||||||||364
1593089700000|2020-06-25 12:55:00|||||||||170
1593090000000|2020-06-25 13:00:00|||||||||185
1593090300000|2020-06-25 13:05:00|||||||||237
1593090600000|2020-06-25 13:10:00|||||||||378
1593090900000|2020-06-25 13:15:00|||||||||343
1593091200000|2020-06-25 13:20:00|||||||||1738
1593091500000|2020-06-25 13:25:00|||||||||62
1593091800000|2020-06-25 13:30:00|||||||||676
1593092100000|2020-06-25 13:35:00|||||||||759
1593092400000|2020-06-25 13:40:00|||||||||5022
1593092700000|2020-06-25 13:45:00|||||||||1047
1593093000000|2020-06-25 13:50:00|||||||||3092
1593093300000|2020-06-25 13:55:00|||||||||2140
1593093600000|2020-06-25 14:00:00|||||||||5392
1593093900000|2020-06-25 14:05:00|||||||||877
1593094200000|2020-06-25 14:10:00|||||||||1514
1593094500000|2020-06-25 14:15:00|||||||||517
1593094800000|2020-06-25 14:20:00|||||||||1010
1593095100000|2020-06-25 14:25:00|||||||||477
1593095400000|2020-06-25 14:30:00|||||||||1619
1593095700000|2020-06-25 14:35:00|||||||||499
1593096000000|2020-06-25 14:40:00|||||||||839
1593096300000|2020-06-25 14:45:00|||||||||430
1593096600000|2020-06-25 14:50:00|||||||||5034
1593096900000|2020-06-25 14:55:00|||||||||4479
1593097200000|2020-06-25 15:00:00|||||||||2329
1593097500000|2020-06-25 15:05:00|||||||||3388
1593097800000|2020-06-25 15:10:00|||||||||2305
1593098100000|2020-06-25 15:15:00|||||||||982
1593098400000|2020-06-25 15:20:00|||||||||4338
1593098700000|2020-06-25 15:25:00|||||||||3395
1593099000000|2020-06-25 15:30:00|||||||||25906
1593099300000|2020-06-25 15:35:00|||||||||15451
1593099600000|2020-06-25 15:40:00|||||||||1718
1593099900000|2020-06-25 15:45:00|||||||||1346
1593100200000|2020-06-25 15:50:00|||||||||10566
1593100500000|2020-06-25 15:55:00|||||||||30
1593100800000|2020-06-25 16:00:00|||||||||215
1593101100000|2020-06-25 16:05:00|||||||||482
1593101400000|2020-06-25 16:10:00|||||||||66
1593101700000|2020-06-25 16:15:00|||||||||1132
1593102000000|2020-06-25 16:20:00|||||||||1042
1593102300000|2020-06-25 16:25:00|||||||||258
1593102600000|2020-06-25 16:30:00|||||||||703
1593102900000|2020-06-25 16:35:00|||||||||1005
1593103200000|2020-06-25 16:40:00|||||||||917
1593103500000|2020-06-25 16:45:00|||||||||1516
1593103800000|2020-06-25 16:50:00|||||||||490
1593104100000|2020-06-25 16:55:00|||||||||361
1593104400000|2020-06-25 17:00:00|||||||||171
1593105000000|2020-06-25 17:10:00|||||||||263
1593105600000|2020-06-25 17:20:00|||||||||20
1593106200000|2020-06-25 17:30:00|||||||||900
1593106500000|2020-06-25 17:35:00|||||||||41
1593106800000|2020-06-25 17:40:00|||||||||267
1593107100000|2020-06-25 17:45:00|||||||||20
1593108000000|2020-06-25 18:00:00|||||||||18
1593108300000|2020-06-25 18:05:00|||||||||11
1593109200000|2020-06-25 18:20:00|||||||||413
1593109800000|2020-06-25 18:30:00|||||||||1
1593110400000|2020-06-25 18:40:00|||||||||104
1593110700000|2020-06-25 18:45:00|||||||||25
1593111000000|2020-06-25 18:50:00|||||||||25
1593111300000|2020-06-25 18:55:00|||||||||20
1593111600000|2020-06-25 19:00:00|||||||||25
1593111900000|2020-06-25 19:05:00|||||||||140
1593112500000|2020-06-25 19:15:00|||||||||81
1593112800000|2020-06-25 19:20:00|||||||||32
1593113100000|2020-06-25 19:25:00|||||||||212
1593113400000|2020-06-25 19:30:00|||||||||24
1593113700000|2020-06-25 19:35:00|||||||||154
1593114000000|2020-06-25 19:40:00|||||||||200
1593114300000|2020-06-25 19:45:00|||||||||465
1593114600000|2020-06-25 19:50:00|||||||||391
1593114900000|2020-06-25 19:55:00|||||||||545
1593151500000|2020-06-26 06:05:00|||||||||434
1593151800000|2020-06-26 06:10:00|||||||||252
1593152100000|2020-06-26 06:15:00|||||||||135
1593152400000|2020-06-26 06:20:00|||||||||342
1593152700000|2020-06-26 06:25:00|||||||||9
1593153000000|2020-06-26 06:30:00|||||||||431
1593153300000|2020-06-26 06:35:00|||||||||17
1593153600000|2020-06-26 06:40:00|||||||||54
1593153900000|2020-06-26 06:45:00|||||||||44
1593154200000|2020-06-26 06:50:00|||||||||25
1593154500000|2020-06-26 06:55:00|||||||||1021
1593154800000|2020-06-26 07:00:00|||||||||2732
1593155100000|2020-06-26 07:05:00|||||||||1915
1593155400000|2020-06-26 07:10:00|||||||||1352
1593155700000|2020-06-26 07:15:00|||||||||1629
1593156000000|2020-06-26 07:20:00|||||||||736
1593156300000|2020-06-26 07:25:00|||||||||1038
1593156600000|2020-06-26 07:30:00|||||||||1603
1593156900000|2020-06-26 07:35:00|||||||||890
1593157200000|2020-06-26 07:40:00|||||||||1011
1593157500000|2020-06-26 07:45:00|||||||||2386
1593157800000|2020-06-26 07:50:00|||||||||409
1593158100000|2020-06-26 07:55:00|||||||||1478
1593158400000|2020-06-26 08:00:00|||||||||776
1593158700000|2020-06-26 08:05:00|||||||||877
1593159000000|2020-06-26 08:10:00|||||||||1301
1593159300000|2020-06-26 08:15:00|||||||||519
1593159600000|2020-06-26 08:20:00|||||||||575
1593159900000|2020-06-26 08:25:00|||||||||294
1593160200000|2020-06-26 08:30:00|||||||||610
1593160500000|2020-06-26 08:35:00|||||||||968
1593160800000|2020-06-26 08:40:00|||||||||104
1593161100000|2020-06-26 08:45:00|||||||||549
1593161400000|2020-06-26 08:50:00|||||||||294
1593161700000|2020-06-26 08:55:00|||||||||498
1593162000000|2020-06-26 09:00:00|||||||||60
1593162300000|2020-06-26 09:05:00|||||||||126
1593162600000|2020-06-26 09:10:00|||||||||159
1593162900000|2020-06-26 09:15:00|||||||||162
1593163200000|2020-06-26 09:20:00|||||||||205
1593163500000|2020-06-26 09:25:00|||||||||22
1593163800000|2020-06-26 09:30:00|||||||||397
1593164100000|2020-06-26 09:35:00|||||||||78
1593164400000|2020-06-26 09:40:00|||||||||1687
1593164700000|2020-06-26 09:45:00|||||||||717
1593165000000|2020-06-26 09:50:00|||||||||397
1593165300000|2020-06-26 09:55:00|||||||||143
1593165600000|2020-06-26 10:00:00|||||||||310
1593165900000|2020-06-26 10:05:00|||||||||1669
1593166200000|2020-06-26 10:10:00|||||||||39
1593166500000|2020-06-26 10:15:00|||||||||124
1593166800000|2020-06-26 10:20:00|||||||||570
1593167100000|2020-06-26 10:25:00|||||||||2097
1593167400000|2020-06-26 10:30:00|||||||||111
1593167700000|2020-06-26 10:35:00|||||||||338
1593168000000|2020-06-26 10:40:00|||||||||1
1593168600000|2020-06-26 10:50:00|||||||||353
1593168900000|2020-06-26 10:55:00|||||||||170
1593169200000|2020-06-26 11:00:00|||||||||1171
1593169500000|2020-06-26 11:05:00|||||||||1184
1593169800000|2020-06-26 11:10:00|||||||||555
1593170100000|2020-06-26 11:15:00|||||||||111
1593170400000|2020-06-26 11:20:00|||||||||336
1593170700000|2020-06-26 11:25:00|||||||||1980
1593171000000|2020-06-26 11:30:00|||||||||565
1593171300000|2020-06-26 11:35:00|||||||||474
1593171600000|2020-06-26 11:40:00|||||||||66
1593171900000|2020-06-26 11:45:00|||||||||51
1593172200000|2020-06-26 11:50:00|||||||||734
1593172500000|2020-06-26 11:55:00|||||||||652
1593172800000|2020-06-26 12:00:00|||||||||714
1593173100000|2020-06-26 12:05:00|||||||||655
1593173400000|2020-06-26 12:10:00|||||||||542
1593173700000|2020-06-26 12:15:00|||||||||201
1593174000000|2020-06-26 12:20:00|||||||||2271
1593174300000|2020-06-26 12:25:00|||||||||1575
1593174600000|2020-06-26 12:30:00|||||||||373
1593174900000|2020-06-26 12:35:00|||||||||296
1593175200000|2020-06-26 12:40:00|||||||||460
1593175500000|2020-06-26 12:45:00|||||||||112
1593175800000|2020-06-26 12:50:00|||||||||177
1593176100000|2020-06-26 12:55:00|||||||||535
1593176400000|2020-06-26 13:00:00|||||||||168
1593176700000|2020-06-26 13:05:00|||||||||252
1593177000000|2020-06-26 13:10:00|||||||||2369
1593177300000|2020-06-26 13:15:00|||||||||30
1593177600000|2020-06-26 13:20:00|||||||||13
1593177900000|2020-06-26 13:25:00|||||||||20
1593178200000|2020-06-26 13:30:00|||||||||524
1593178500000|2020-06-26 13:35:00|||||||||5889
1593178800000|2020-06-26 13:40:00|||||||||1144
1593179100000|2020-06-26 13:45:00|||||||||1212
1593179400000|2020-06-26 13:50:00|||||||||563
1593179700000|2020-06-26 13:55:00|||||||||288
1593180000000|2020-06-26 14:00:00|||||||||514
1593180300000|2020-06-26 14:05:00|||||||||1565
1593180600000|2020-06-26 14:10:00|||||||||364
1593180900000|2020-06-26 14:15:00|||||||||1004
1593181200000|2020-06-26 14:20:00|||||||||1750
1593181500000|2020-06-26 14:25:00|||||||||2629
1593181800000|2020-06-26 14:30:00|||||||||2557
1593182100000|2020-06-26 14:35:00|||||||||1075
1593182400000|2020-06-26 14:40:00|||||||||1469
1593182700000|2020-06-26 14:45:00|||||||||866
1593183000000|2020-06-26 14:50:00|||||||||959
1593183300000|2020-06-26 14:55:00|||||||||1050
1593183600000|2020-06-26 15:00:00|||||||||1101
1593183900000|2020-06-26 15:05:00|||||||||899
1593184200000|2020-06-26 15:10:00|||||||||742
1593184500000|2020-06-26 15:15:00|||||||||478
1593184800000|2020-06-26 15:20:00|||||||||2491
1593185100000|2020-06-26 15:25:00|||||||||4013
1593185400000|2020-06-26 15:30:00|||||||||10976
1593185700000|2020-06-26 15:35:00|||||||||4812
1593186000000|2020-06-26 15:40:00|||||||||2599
1593186300000|2020-06-26 15:45:00|||||||||1071
1593186600000|2020-06-26 15:50:00|||||||||357
1593186900000|2020-06-26 15:55:00|||||||||185
1593187200000|2020-06-26 16:00:00|||||||||40
1593187500000|2020-06-26 16:05:00|||||||||8
1593187800000|2020-06-26 16:10:00|||||||||359
1593188100000|2020-06-26 16:15:00|||||||||2475
1593188400000|2020-06-26 16:20:00|||||||||964
1593188700000|2020-06-26 16:25:00|||||||||162
1593189000000|2020-06-26 16:30:00|||||||||794
1593189300000|2020-06-26 16:35:00|||||||||42
1593189600000|2020-06-26 16:40:00|||||||||179
1593189900000|2020-06-26 16:45:00|||||||||484
1593190200000|2020-06-26 16:50:00|||||||||78
1593190500000|2020-06-26 16:55:00|||||||||327
1593190800000|2020-06-26 17:00:00|||||||||24
1593191100000|2020-06-26 17:05:00|||||||||40
1593191400000|2020-06-26 17:10:00|||||||||10
1593191700000|2020-06-26 17:15:00|||||||||282
1593192000000|2020-06-26 17:20:00|||||||||37
1593192300000|2020-06-26 17:25:00|||||||||17
1593192600000|2020-06-26 17:30:00|||||||||13
1593192900000|2020-06-26 17:35:00|||||||||50
1593193200000|2020-06-26 17:40:00|||||||||8
1593193500000|2020-06-26 17:45:00|||||||||13
1593193800000|2020-06-26 17:50:00|||||||||8
1593194100000|2020-06-26 17:55:00|||||||||12
1593194400000|2020-06-26 18:00:00|||||||||70
1593194700000|2020-06-26 18:05:00|||||||||14
1593195000000|2020-06-26 18:10:00|||||||||8
1593195300000|2020-06-26 18:15:00|||||||||12
1593195600000|2020-06-26 18:20:00|||||||||8
1593195900000|2020-06-26 18:25:00|||||||||35
1593196200000|2020-06-26 18:30:00|||||||||93
1593196500000|2020-06-26 18:35:00|||||||||30
1593196800000|2020-06-26 18:40:00|||||||||32
1593197100000|2020-06-26 18:45:00|||||||||72
1593197400000|2020-06-26 18:50:00|||||||||28
1593197700000|2020-06-26 18:55:00|||||||||69
1593198000000|2020-06-26 19:00:00|||||||||10
1593198300000|2020-06-26 19:05:00|||||||||73
1593198600000|2020-06-26 19:10:00|||||||||15
1593198900000|2020-06-26 19:15:00|||||||||69
1593199200000|2020-06-26 19:20:00|||||||||8
1593199500000|2020-06-26 19:25:00|||||||||25
1593199800000|2020-06-26 19:30:00|||||||||17
1593200100000|2020-06-26 19:35:00|||||||||27
1593200400000|2020-06-26 19:40:00|||||||||163
1593200700000|2020-06-26 19:45:00|||||||||304
1593201000000|2020-06-26 19:50:00|||||||||241
1593201300000|2020-06-26 19:55:00|||||||||318
1593410700000|2020-06-29 06:05:00|||||||||859
1593411000000|2020-06-29 06:10:00|||||||||78
1593411300000|2020-06-29 06:15:00|||||||||213
1593411600000|2020-06-29 06:20:00|||||||||240
1593411900000|2020-06-29 06:25:00|||||||||651
1593412200000|2020-06-29 06:30:00|||||||||6
1593412500000|2020-06-29 06:35:00|||||||||181
1593412800000|2020-06-29 06:40:00|||||||||14
1593413100000|2020-06-29 06:45:00|||||||||218
1593413400000|2020-06-29 06:50:00|||||||||261
1593413700000|2020-06-29 06:55:00|||||||||411
1593414000000|2020-06-29 07:00:00|||||||||2432
1593414300000|2020-06-29 07:05:00|||||||||1657
1593414600000|2020-06-29 07:10:00|||||||||1105
1593414900000|2020-06-29 07:15:00|||||||||932
1593415200000|2020-06-29 07:20:00|||||||||1580
1593415500000|2020-06-29 07:25:00|||||||||1979
1593415800000|2020-06-29 07:30:00|||||||||708
1593416100000|2020-06-29 07:35:00|||||||||1345
1593416400000|2020-06-29 07:40:00|||||||||1306
1593416700000|2020-06-29 07:45:00|||||||||885
1593417000000|2020-06-29 07:50:00|||||||||777
1593417300000|2020-06-29 07:55:00|||||||||385
1593417600000|2020-06-29 08:00:00|||||||||250
1593417900000|2020-06-29 08:05:00|||||||||48
1593418200000|2020-06-29 08:10:00|||||||||1197
1593418500000|2020-06-29 08:15:00|||||||||302
1593418800000|2020-06-29 08:20:00|||||||||453
1593419100000|2020-06-29 08:25:00|||||||||102
1593419400000|2020-06-29 08:30:00|||||||||419
1593419700000|2020-06-29 08:35:00|||||||||141
1593420000000|2020-06-29 08:40:00|||||||||609
1593420300000|2020-06-29 08:45:00|||||||||266
1593420600000|2020-06-29 08:50:00|||||||||577
1593420900000|2020-06-29 08:55:00|||||||||1790
1593421200000|2020-06-29 09:00:00|||||||||890
1593421500000|2020-06-29 09:05:00|||||||||184
1593421800000|2020-06-29 09:10:00|||||||||766
1593422100000|2020-06-29 09:15:00|||||||||331
1593422400000|2020-06-29 09:20:00|||||||||163
1593422700000|2020-06-29 09:25:00|||||||||243
1593423000000|2020-06-29 09:30:00|||||||||94
1593423300000|2020-06-29 09:35:00|||||||||1412
1593423600000|2020-06-29 09:40:00|||||||||1592
1593423900000|2020-06-29 09:45:00|||||||||209
1593424200000|2020-06-29 09:50:00|||||||||20
1593424500000|2020-06-29 09:55:00|||||||||629
1593424800000|2020-06-29 10:00:00|||||||||1500
1593425100000|2020-06-29 10:05:00|||||||||153
1593425400000|2020-06-29 10:10:00|||||||||139
1593425700000|2020-06-29 10:15:00|||||||||27
1593426000000|2020-06-29 10:20:00|||||||||134
1593426300000|2020-06-29 10:25:00|||||||||72
1593426600000|2020-06-29 10:30:00|||||||||146
1593426900000|2020-06-29 10:35:00|||||||||68
1593427200000|2020-06-29 10:40:00|||||||||14
1593427500000|2020-06-29 10:45:00|||||||||61
1593427800000|2020-06-29 10:50:00|||||||||374
1593428100000|2020-06-29 10:55:00|||||||||5
1593428400000|2020-06-29 11:00:00|||||||||1441
1593428700000|2020-06-29 11:05:00|||||||||377
1593429000000|2020-06-29 11:10:00|||||||||198
1593429300000|2020-06-29 11:15:00|||||||||399
1593429600000|2020-06-29 11:20:00|||||||||992
1593429900000|2020-06-29 11:25:00|||||||||701
1593430200000|2020-06-29 11:30:00|||||||||1394
1593430500000|2020-06-29 11:35:00|||||||||64
1593430800000|2020-06-29 11:40:00|||||||||6
1593431100000|2020-06-29 11:45:00|||||||||23
1593431400000|2020-06-29 11:50:00|||||||||1345
1593431700000|2020-06-29 11:55:00|||||||||1509
1593432000000|2020-06-29 12:00:00|||||||||317
1593432300000|2020-06-29 12:05:00|||||||||1489
1593432600000|2020-06-29 12:10:00|||||||||269
1593432900000|2020-06-29 12:15:00|||||||||1350
1593433200000|2020-06-29 12:20:00|||||||||172
1593433500000|2020-06-29 12:25:00|||||||||1102
1593433800000|2020-06-29 12:30:00|||||||||67
1593434100000|2020-06-29 12:35:00|||||||||145
1593434400000|2020-06-29 12:40:00|||||||||383
1593434700000|2020-06-29 12:45:00|||||||||46
1593435000000|2020-06-29 12:50:00|||||||||22
1593435300000|2020-06-29 12:55:00|||||||||1068
1593435600000|2020-06-29 13:00:00|||||||||3230
1593435900000|2020-06-29 13:05:00|||||||||343
1593436200000|2020-06-29 13:10:00|||||||||221
1593436500000|2020-06-29 13:15:00|||||||||442
1593436800000|2020-06-29 13:20:00|||||||||496
1593437100000|2020-06-29 13:25:00|||||||||650
1593437400000|2020-06-29 13:30:00|||||||||2629
1593437700000|2020-06-29 13:35:00|||||||||1490
1593438000000|2020-06-29 13:40:00|||||||||807
1593438300000|2020-06-29 13:45:00|||||||||824
1593438600000|2020-06-29 13:50:00|||||||||2735
1593438900000|2020-06-29 13:55:00|||||||||705
1593439200000|2020-06-29 14:00:00|||||||||1132
1593439500000|2020-06-29 14:05:00|||||||||6296
1593439800000|2020-06-29 14:10:00|||||||||1138
1593440100000|2020-06-29 14:15:00|||||||||2147
1593440400000|2020-06-29 14:20:00|||||||||1539
1593440700000|2020-06-29 14:25:00|||||||||737
1593441000000|2020-06-29 14:30:00|||||||||1286
1593441300000|2020-06-29 14:35:00|||||||||3451
1593441600000|2020-06-29 14:40:00|||||||||840
1593441900000|2020-06-29 14:45:00|||||||||4225
1593442200000|2020-06-29 14:50:00|||||||||1935
1593442500000|2020-06-29 14:55:00|||||||||845
1593442800000|2020-06-29 15:00:00|||||||||3574
1593443100000|2020-06-29 15:05:00|||||||||1431
1593443400000|2020-06-29 15:10:00|||||||||1630
1593443700000|2020-06-29 15:15:00|||||||||2097
1593444000000|2020-06-29 15:20:00|||||||||2444
1593444300000|2020-06-29 15:25:00|||||||||3795
1593444600000|2020-06-29 15:30:00|||||||||10058
1593444900000|2020-06-29 15:35:00|||||||||3460
1593445200000|2020-06-29 15:40:00|||||||||363
1593445500000|2020-06-29 15:45:00|||||||||1334
1593445800000|2020-06-29 15:50:00|||||||||1998
1593446100000|2020-06-29 15:55:00|||||||||959
1593446400000|2020-06-29 16:00:00|||||||||194
1593446700000|2020-06-29 16:05:00|||||||||95
1593447300000|2020-06-29 16:15:00|||||||||76
1593447600000|2020-06-29 16:20:00|||||||||1
1593447900000|2020-06-29 16:25:00|||||||||394
1593448200000|2020-06-29 16:30:00|||||||||225
1593448500000|2020-06-29 16:35:00|||||||||411
1593449100000|2020-06-29 16:45:00|||||||||5
1593449400000|2020-06-29 16:50:00|||||||||24
1593449700000|2020-06-29 16:55:00|||||||||521
1593450000000|2020-06-29 17:00:00|||||||||2
1593450900000|2020-06-29 17:15:00|||||||||4
1593451500000|2020-06-29 17:25:00|||||||||34
1593453900000|2020-06-29 18:05:00|||||||||29
1593454800000|2020-06-29 18:20:00|||||||||1
1593455100000|2020-06-29 18:25:00|||||||||65
1593456600000|2020-06-29 18:50:00|||||||||4
1593457200000|2020-06-29 19:00:00|||||||||39
1593457800000|2020-06-29 19:10:00|||||||||47
1593458100000|2020-06-29 19:15:00|||||||||30
1593459000000|2020-06-29 19:30:00|||||||||72
1593459300000|2020-06-29 19:35:00|||||||||16
1593459900000|2020-06-29 19:45:00|||||||||118
1593460200000|2020-06-29 19:50:00|||||||||1209
1593460500000|2020-06-29 19:55:00|||||||||312
1593497100000|2020-06-30 06:05:00|||||||||66
1593497400000|2020-06-30 06:10:00|||||||||272
1593497700000|2020-06-30 06:15:00|||||||||56
1593498000000|2020-06-30 06:20:00|||||||||185
1593498300000|2020-06-30 06:25:00|||||||||116
1593498600000|2020-06-30 06:30:00|||||||||489
1593498900000|2020-06-30 06:35:00|||||||||44
1593499200000|2020-06-30 06:40:00|||||||||38
1593499500000|2020-06-30 06:45:00|||||||||258
1593499800000|2020-06-30 06:50:00|||||||||39
1593500100000|2020-06-30 06:55:00|||||||||50
1593500400000|2020-06-30 07:00:00|||||||||3092
1593500700000|2020-06-30 07:05:00|||||||||5880
1593501000000|2020-06-30 07:10:00|||||||||2847
1593501300000|2020-06-30 07:15:00|||||||||2214
1593501600000|2020-06-30 07:20:00|||||||||760
1593501900000|2020-06-30 07:25:00|||||||||125
1593502200000|2020-06-30 07:30:00|||||||||419
1593502500000|2020-06-30 07:35:00|||||||||513
1593502800000|2020-06-30 07:40:00|||||||||306
1593503100000|2020-06-30 07:45:00|||||||||1441
1593503400000|2020-06-30 07:50:00|||||||||2271
1593503700000|2020-06-30 07:55:00|||||||||245
1593504000000|2020-06-30 08:00:00|||||||||186
1593504300000|2020-06-30 08:05:00|||||||||596
1593504600000|2020-06-30 08:10:00|||||||||279
1593504900000|2020-06-30 08:15:00|||||||||150
1593505200000|2020-06-30 08:20:00|||||||||897
1593505500000|2020-06-30 08:25:00|||||||||128
1593505800000|2020-06-30 08:30:00|||||||||880
1593506100000|2020-06-30 08:35:00|||||||||806
1593506400000|2020-06-30 08:40:00|||||||||1399
1593506700000|2020-06-30 08:45:00|||||||||620
1593507000000|2020-06-30 08:50:00|||||||||2566
1593507300000|2020-06-30 08:55:00|||||||||820
1593507600000|2020-06-30 09:00:00|||||||||2459
1593507900000|2020-06-30 09:05:00|||||||||1921
1593508200000|2020-06-30 09:10:00|||||||||275
1593508500000|2020-06-30 09:15:00|||||||||851
1593508800000|2020-06-30 09:20:00|||||||||2871
1593509100000|2020-06-30 09:25:00|||||||||601
1593509400000|2020-06-30 09:30:00|||||||||510
1593509700000|2020-06-30 09:35:00|||||||||950
1593510000000|2020-06-30 09:40:00|||||||||1119
1593510300000|2020-06-30 09:45:00|||||||||1479
1593510600000|2020-06-30 09:50:00|||||||||8000
1593510900000|2020-06-30 09:55:00|||||||||1770
1593511200000|2020-06-30 10:00:00|||||||||898
1593511500000|2020-06-30 10:05:00|||||||||932
1593511800000|2020-06-30 10:10:00|||||||||716
1593512100000|2020-06-30 10:15:00|||||||||223
1593512400000|2020-06-30 10:20:00|||||||||20
1593512700000|2020-06-30 10:25:00|||||||||8822
1593513000000|2020-06-30 10:30:00|||||||||8098
1593513300000|2020-06-30 10:35:00|||||||||2574
1593513600000|2020-06-30 10:40:00|||||||||1541
1593513900000|2020-06-30 10:45:00|||||||||1477
1593514200000|2020-06-30 10:50:00|||||||||1
1593514500000|2020-06-30 10:55:00|||||||||1300
1593514800000|2020-06-30 11:00:00|||||||||398
1593515100000|2020-06-30 11:05:00|||||||||1387
1593515400000|2020-06-30 11:10:00|||||||||967
1593515700000|2020-06-30 11:15:00|||||||||123
1593516000000|2020-06-30 11:20:00|||||||||134
1593516300000|2020-06-30 11:25:00|||||||||434
1593516600000|2020-06-30 11:30:00|||||||||7342
1593516900000|2020-06-30 11:35:00|||||||||339
1593517200000|2020-06-30 11:40:00|||||||||2205
1593517500000|2020-06-30 11:45:00|||||||||5100
1593517800000|2020-06-30 11:50:00|||||||||179
1593518100000|2020-06-30 11:55:00|||||||||513
1593518400000|2020-06-30 12:00:00|||||||||904
1593518700000|2020-06-30 12:05:00|||||||||188
1593519000000|2020-06-30 12:10:00|||||||||76
1593519300000|2020-06-30 12:15:00|||||||||1157
1593519600000|2020-06-30 12:20:00|||||||||765
1593519900000|2020-06-30 12:25:00|||||||||550
1593520200000|2020-06-30 12:30:00|||||||||315
1593520500000|2020-06-30 12:35:00|||||||||1858
1593520800000|2020-06-30 12:40:00|||||||||602
1593521100000|2020-06-30 12:45:00|||||||||161
1593521400000|2020-06-30 12:50:00|||||||||1679
1593521700000|2020-06-30 12:55:00|||||||||107
1593522000000|2020-06-30 13:00:00|||||||||764
1593522300000|2020-06-30 13:05:00|||||||||544
1593522600000|2020-06-30 13:10:00|||||||||833
1593522900000|2020-06-30 13:15:00|||||||||438
1593523200000|2020-06-30 13:20:00|||||||||784
1593523500000|2020-06-30 13:25:00|||||||||722
1593523800000|2020-06-30 13:30:00|||||||||924
1593524100000|2020-06-30 13:35:00|||||||||857
1593524400000|2020-06-30 13:40:00|||||||||507
1593524700000|2020-06-30 13:45:00|||||||||668
1593525000000|2020-06-30 13:50:00|||||||||1744
1593525300000|2020-06-30 13:55:00|||||||||1364
1593525600000|2020-06-30 14:00:00|||||||||829
1593525900000|2020-06-30 14:05:00|||||||||354
1593526200000|2020-06-30 14:10:00|||||||||1601
1593526500000|2020-06-30 14:15:00|||||||||724
1593526800000|2020-06-30 14:20:00|||||||||2826
1593527100000|2020-06-30 14:25:00|||||||||2371
1593527400000|2020-06-30 14:30:00|||||||||3175
1593527700000|2020-06-30 14:35:00|||||||||2016
1593528000000|2020-06-30 14:40:00|||||||||2437
1593528300000|2020-06-30 14:45:00|||||||||1823
1593528600000|2020-06-30 14:50:00|||||||||1342
1593528900000|2020-06-30 14:55:00|||||||||1492
1593529200000|2020-06-30 15:00:00|||||||||1928
1593529500000|2020-06-30 15:05:00|||||||||3113
1593529800000|2020-06-30 15:10:00|||||||||817
1593530100000|2020-06-30 15:15:00|||||||||3841
1593530400000|2020-06-30 15:20:00|||||||||7758
1593530700000|2020-06-30 15:25:00|||||||||11078
1593531000000|2020-06-30 15:30:00|||||||||9114
1593531300000|2020-06-30 15:35:00|||||||||3366
1593531600000|2020-06-30 15:40:00|||||||||899
1593531900000|2020-06-30 15:45:00|||||||||725
1593532200000|2020-06-30 15:50:00|||||||||243
1593532500000|2020-06-30 15:55:00|||||||||794
1593533700000|2020-06-30 16:15:00|||||||||1820
1593534000000|2020-06-30 16:20:00|||||||||721
1593534300000|2020-06-30 16:25:00|||||||||886
1593534600000|2020-06-30 16:30:00|||||||||1367
1593534900000|2020-06-30 16:35:00|||||||||51
1593535200000|2020-06-30 16:40:00|||||||||12
1593535500000|2020-06-30 16:45:00|||||||||6
1593536100000|2020-06-30 16:55:00|||||||||267
1593536700000|2020-06-30 17:05:00|||||||||43
1593537000000|2020-06-30 17:10:00|||||||||124
1593537300000|2020-06-30 17:15:00|||||||||103
1593539100000|2020-06-30 17:45:00|||||||||494
1593539700000|2020-06-30 17:55:00|||||||||50
1593540000000|2020-06-30 18:00:00|||||||||631
1593540300000|2020-06-30 18:05:00|||||||||190
1593540600000|2020-06-30 18:10:00|||||||||55
1593540900000|2020-06-30 18:15:00|||||||||126
1593541200000|2020-06-30 18:20:00|||||||||60
1593541500000|2020-06-30 18:25:00|||||||||94
1593541800000|2020-06-30 18:30:00|||||||||50
1593542400000|2020-06-30 18:40:00|||||||||20
1593543600000|2020-06-30 19:00:00|||||||||41
1593543900000|2020-06-30 19:05:00|||||||||3
1593544200000|2020-06-30 19:10:00|||||||||3
1593544800000|2020-06-30 19:20:00|||||||||20
1593545100000|2020-06-30 19:25:00|||||||||1
1593545400000|2020-06-30 19:30:00|||||||||101
1593545700000|2020-06-30 19:35:00|||||||||457
1593546000000|2020-06-30 19:40:00|||||||||1
1593546300000|2020-06-30 19:45:00|||||||||853
1593546600000|2020-06-30 19:50:00|||||||||673
1593546900000|2020-06-30 19:55:00|||||||||171
1593583500000|2020-07-01 06:05:00|||||||||180
1593583800000|2020-07-01 06:10:00|||||||||160
1593584100000|2020-07-01 06:15:00|||||||||752
1593584400000|2020-07-01 06:20:00|||||||||574
1593584700000|2020-07-01 06:25:00|||||||||278
1593585000000|2020-07-01 06:30:00|||||||||23
1593585300000|2020-07-01 06:35:00|||||||||29
1593585600000|2020-07-01 06:40:00|||||||||673
1593585900000|2020-07-01 06:45:00|||||||||1217
1593586200000|2020-07-01 06:50:00|||||||||402
1593586500000|2020-07-01 06:55:00|||||||||233
1593586800000|2020-07-01 07:00:00|||||||||369
1593587100000|2020-07-01 07:05:00|||||||||494
1593587400000|2020-07-01 07:10:00|||||||||1
1593587700000|2020-07-01 07:15:00|||||||||59
1593592500000|2020-07-01 08:35:00|||||||||11
1593596100000|2020-07-01 09:35:00|||||||||549
1593596400000|2020-07-01 09:40:00|||||||||2982
1593596700000|2020-07-01 09:45:00|||||||||1674
1593597000000|2020-07-01 09:50:00|||||||||522
1593597300000|2020-07-01 09:55:00|||||||||499
1593597600000|2020-07-01 10:00:00|||||||||1398
1593597900000|2020-07-01 10:05:00|||||||||460
1593598200000|2020-07-01 10:10:00|||||||||117
1593598500000|2020-07-01 10:15:00|||||||||265
1593598800000|2020-07-01 10:20:00|||||||||1839
1593599100000|2020-07-01 10:25:00|||||||||198
1593599400000|2020-07-01 10:30:00|||||||||620
1593599700000|2020-07-01 10:35:00|||||||||787
1593600000000|2020-07-01 10:40:00|||||||||1162
1593600300000|2020-07-01 10:45:00|||||||||1207
1593600600000|2020-07-01 10:50:00|||||||||1751
1593600900000|2020-07-01 10:55:00|||||||||1869
1593601200000|2020-07-01 11:00:00|||||||||2369
1593601500000|2020-07-01 11:05:00|||||||||498
1593601800000|2020-07-01 11:10:00|||||||||520
1593602100000|2020-07-01 11:15:00|||||||||1859
1593602400000|2020-07-01 11:20:00|||||||||510
1593602700000|2020-07-01 11:25:00|||||||||414
1593603000000|2020-07-01 11:30:00|||||||||460
1593603300000|2020-07-01 11:35:00|||||||||1383
1593603600000|2020-07-01 11:40:00|||||||||211
1593603900000|2020-07-01 11:45:00|||||||||116
1593604200000|2020-07-01 11:50:00|||||||||1527
1593604500000|2020-07-01 11:55:00|||||||||1387
1593604800000|2020-07-01 12:00:00|||||||||1268
1593605100000|2020-07-01 12:05:00|||||||||746
1593605400000|2020-07-01 12:10:00|||||||||1290
1593605700000|2020-07-01 12:15:00|||||||||648
1593606000000|2020-07-01 12:20:00|||||||||344
1593606300000|2020-07-01 12:25:00|||||||||226
1593606600000|2020-07-01 12:30:00|||||||||407
1593606900000|2020-07-01 12:35:00|||||||||502
1593607200000|2020-07-01 12:40:00|||||||||1107
1593607500000|2020-07-01 12:45:00|||||||||1661
1593607800000|2020-07-01 12:50:00|||||||||1741
1593608100000|2020-07-01 12:55:00|||||||||1102
1593608400000|2020-07-01 13:00:00|||||||||1711
1593608700000|2020-07-01 13:05:00|||||||||2169
1593609000000|2020-07-01 13:10:00|||||||||1292
1593609300000|2020-07-01 13:15:00|||||||||1538
1593609600000|2020-07-01 13:20:00|||||||||255
1593609900000|2020-07-01 13:25:00|||||||||245
1593610200000|2020-07-01 13:30:00|||||||||686
1593610500000|2020-07-01 13:35:00|||||||||3980
1593610800000|2020-07-01 13:40:00|||||||||2548
1593611100000|2020-07-01 13:45:00|||||||||1702
1593611400000|2020-07-01 13:50:00|||||||||1637
1593611700000|2020-07-01 13:55:00|||||||||683
1593612000000|2020-07-01 14:00:00|||||||||22200
1593612300000|2020-07-01 14:05:00|||||||||4193
1593612600000|2020-07-01 14:10:00|||||||||3702
1593612900000|2020-07-01 14:15:00|||||||||689
1593613200000|2020-07-01 14:20:00|||||||||768
1593613500000|2020-07-01 14:25:00|||||||||985
1593613800000|2020-07-01 14:30:00|||||||||751
1593614100000|2020-07-01 14:35:00|||||||||6017
1593614400000|2020-07-01 14:40:00|||||||||766
1593614700000|2020-07-01 14:45:00|||||||||1315
1593615000000|2020-07-01 14:50:00|||||||||348
1593615300000|2020-07-01 14:55:00|||||||||344
1593615600000|2020-07-01 15:00:00|||||||||626
1593615900000|2020-07-01 15:05:00|||||||||786
1593616200000|2020-07-01 15:10:00|||||||||1239
1593616500000|2020-07-01 15:15:00|||||||||1225
1593616800000|2020-07-01 15:20:00|||||||||1856
1593617100000|2020-07-01 15:25:00|||||||||9496
1593617400000|2020-07-01 15:30:00|||||||||5785
1593617700000|2020-07-01 15:35:00|||||||||4134
1593618000000|2020-07-01 15:40:00|||||||||40
1593618300000|2020-07-01 15:45:00|||||||||1261
1593618600000|2020-07-01 15:50:00|||||||||4764
1593618900000|2020-07-01 15:55:00|||||||||484
1593619800000|2020-07-01 16:10:00|||||||||41
1593620100000|2020-07-01 16:15:00|||||||||21
1593620400000|2020-07-01 16:20:00|||||||||121
1593620700000|2020-07-01 16:25:00|||||||||77
1593621300000|2020-07-01 16:35:00|||||||||254
1593621900000|2020-07-01 16:45:00|||||||||154
1593622200000|2020-07-01 16:50:00|||||||||32
1593622500000|2020-07-01 16:55:00|||||||||698
1593623400000|2020-07-01 17:10:00|||||||||50
1593623700000|2020-07-01 17:15:00|||||||||8
1593624000000|2020-07-01 17:20:00|||||||||13
1593624300000|2020-07-01 17:25:00|||||||||45
1593624600000|2020-07-01 17:30:00|||||||||907
1593625500000|2020-07-01 17:45:00|||||||||206
1593626100000|2020-07-01 17:55:00|||||||||407
1593626400000|2020-07-01 18:00:00|||||||||26
1593627600000|2020-07-01 18:20:00|||||||||250
1593627900000|2020-07-01 18:25:00|||||||||1
1593628200000|2020-07-01 18:30:00|||||||||30
1593628500000|2020-07-01 18:35:00|||||||||175
1593628800000|2020-07-01 18:40:00|||||||||820
1593629100000|2020-07-01 18:45:00|||||||||25
1593629700000|2020-07-01 18:55:00|||||||||6
1593630000000|2020-07-01 19:00:00|||||||||47
1593630600000|2020-07-01 19:10:00|||||||||51
1593630900000|2020-07-01 19:15:00|||||||||10
1593631500000|2020-07-01 19:25:00|||||||||1
1593631800000|2020-07-01 19:30:00|||||||||101
1593632100000|2020-07-01 19:35:00|||||||||2
1593632400000|2020-07-01 19:40:00|||||||||73
1593632700000|2020-07-01 19:45:00|||||||||463
1593633000000|2020-07-01 19:50:00|||||||||40
1593633300000|2020-07-01 19:55:00|||||||||677
1593669900000|2020-07-02 06:05:00|||||||||607
1593670200000|2020-07-02 06:10:00|||||||||491
1593670500000|2020-07-02 06:15:00|||||||||327
1593670800000|2020-07-02 06:20:00|||||||||1
1593671100000|2020-07-02 06:25:00|||||||||20
1593671400000|2020-07-02 06:30:00|||||||||97
1593671700000|2020-07-02 06:35:00|||||||||74
1593672000000|2020-07-02 06:40:00|||||||||316
1593672300000|2020-07-02 06:45:00|||||||||901
1593672600000|2020-07-02 06:50:00|||||||||425
1593672900000|2020-07-02 06:55:00|||||||||931
1593673200000|2020-07-02 07:00:00|||||||||1765
1593673500000|2020-07-02 07:05:00|||||||||2056
1593673800000|2020-07-02 07:10:00|||||||||1225
1593674100000|2020-07-02 07:15:00|||||||||1748
1593674400000|2020-07-02 07:20:00|||||||||1840
1593674700000|2020-07-02 07:25:00|||||||||2736
1593675000000|2020-07-02 07:30:00|||||||||2949
1593675300000|2020-07-02 07:35:00|||||||||3121
1593675600000|2020-07-02 07:40:00|||||||||4138
1593675900000|2020-07-02 07:45:00|||||||||3643
1593676200000|2020-07-02 07:50:00|||||||||3917
1593676500000|2020-07-02 07:55:00|||||||||6668
1593676800000|2020-07-02 08:00:00|||||||||3825
1593677100000|2020-07-02 08:05:00|||||||||1241
1593677400000|2020-07-02 08:10:00|||||||||199
1593677700000|2020-07-02 08:15:00|||||||||1198
1593678000000|2020-07-02 08:20:00|||||||||1564
1593678300000|2020-07-02 08:25:00|||||||||1717
1593678600000|2020-07-02 08:30:00|||||||||1009
1593678900000|2020-07-02 08:35:00|||||||||1359
1593679200000|2020-07-02 08:40:00|||||||||316
1593679500000|2020-07-02 08:45:00|||||||||1028
1593679800000|2020-07-02 08:50:00|||||||||3210
1593680100000|2020-07-02 08:55:00|||||||||1961
1593680400000|2020-07-02 09:00:00|||||||||10902
1593680700000|2020-07-02 09:05:00|||||||||888
1593681000000|2020-07-02 09:10:00|||||||||1067
1593681300000|2020-07-02 09:15:00|||||||||723
1593681600000|2020-07-02 09:20:00|||||||||1770
1593681900000|2020-07-02 09:25:00|||||||||1610
1593682200000|2020-07-02 09:30:00|||||||||2040
1593682500000|2020-07-02 09:35:00|||||||||1993
1593682800000|2020-07-02 09:40:00|||||||||821
1593683100000|2020-07-02 09:45:00|||||||||887
1593683400000|2020-07-02 09:50:00|||||||||1074
1593683700000|2020-07-02 09:55:00|||||||||1905
1593684000000|2020-07-02 10:00:00|||||||||1375
1593684300000|2020-07-02 10:05:00|||||||||1603
1593684600000|2020-07-02 10:10:00|||||||||722
1593684900000|2020-07-02 10:15:00|||||||||296
1593685200000|2020-07-02 10:20:00|||||||||3536
1593685500000|2020-07-02 10:25:00|||||||||2031
1593685800000|2020-07-02 10:30:00|||||||||558
1593686100000|2020-07-02 10:35:00|||||||||361
1593686400000|2020-07-02 10:40:00|||||||||186
1593686700000|2020-07-02 10:45:00|||||||||1647
1593687000000|2020-07-02 10:50:00|||||||||2980
1593687300000|2020-07-02 10:55:00|||||||||715
1593687600000|2020-07-02 11:00:00|||||||||444
1593687900000|2020-07-02 11:05:00|||||||||1089
1593688200000|2020-07-02 11:10:00|||||||||374
1593688500000|2020-07-02 11:15:00|||||||||1331
1593688800000|2020-07-02 11:20:00|||||||||1070
1593689100000|2020-07-02 11:25:00|||||||||388
1593689400000|2020-07-02 11:30:00|||||||||200
1593689700000|2020-07-02 11:35:00|||||||||543
1593690000000|2020-07-02 11:40:00|||||||||335
1593690300000|2020-07-02 11:45:00|||||||||437
1593690600000|2020-07-02 11:50:00|||||||||646
1593690900000|2020-07-02 11:55:00|||||||||488
1593691200000|2020-07-02 12:00:00|||||||||233
1593691500000|2020-07-02 12:05:00|||||||||73
1593691800000|2020-07-02 12:10:00|||||||||115
1593692100000|2020-07-02 12:15:00|||||||||1355
1593692400000|2020-07-02 12:20:00|||||||||728
1593692700000|2020-07-02 12:25:00|||||||||1222
1593693000000|2020-07-02 12:30:00|||||||||6187
1593693300000|2020-07-02 12:35:00|||||||||7339
1593693600000|2020-07-02 12:40:00|||||||||4510
1593693900000|2020-07-02 12:45:00|||||||||2344
1593694200000|2020-07-02 12:50:00|||||||||4028
1593694500000|2020-07-02 12:55:00|||||||||3344
1593694800000|2020-07-02 13:00:00|||||||||6521
1593695100000|2020-07-02 13:05:00|||||||||6628
1593695400000|2020-07-02 13:10:00|||||||||1539
1593695700000|2020-07-02 13:15:00|||||||||1570
1593696000000|2020-07-02 13:20:00|||||||||2310
1593696300000|2020-07-02 13:25:00|||||||||2109
1593696600000|2020-07-02 13:30:00|||||||||7037
1593696900000|2020-07-02 13:35:00|||||||||2217
1593697200000|2020-07-02 13:40:00|||||||||13130
1593697500000|2020-07-02 13:45:00|||||||||1496
1593697800000|2020-07-02 13:50:00|||||||||2564
1593698100000|2020-07-02 13:55:00|||||||||1173
1593698400000|2020-07-02 14:00:00|||||||||2665
1593698700000|2020-07-02 14:05:00|||||||||1881
1593699000000|2020-07-02 14:10:00|||||||||3539
1593699300000|2020-07-02 14:15:00|||||||||3007
1593699600000|2020-07-02 14:20:00|||||||||2163
1593699900000|2020-07-02 14:25:00|||||||||1787
1593700200000|2020-07-02 14:30:00|||||||||3848
1593700500000|2020-07-02 14:35:00|||||||||1294
1593700800000|2020-07-02 14:40:00|||||||||1687
1593701100000|2020-07-02 14:45:00|||||||||5363
1593701400000|2020-07-02 14:50:00|||||||||9570
1593701700000|2020-07-02 14:55:00|||||||||3083
1593702000000|2020-07-02 15:00:00|||||||||6085
1593702300000|2020-07-02 15:05:00|||||||||3119
1593702600000|2020-07-02 15:10:00|||||||||3718
1593702900000|2020-07-02 15:15:00|||||||||2592
1593703200000|2020-07-02 15:20:00|||||||||10713
1593703500000|2020-07-02 15:25:00|||||||||2868
1593703800000|2020-07-02 15:30:00|||||||||7715
1593704100000|2020-07-02 15:35:00|||||||||1345
1593704400000|2020-07-02 15:40:00|||||||||6127
1593704700000|2020-07-02 15:45:00|||||||||289
1593705000000|2020-07-02 15:50:00|||||||||1315
1593705600000|2020-07-02 16:00:00|||||||||490
1593705900000|2020-07-02 16:05:00|||||||||8
1593706200000|2020-07-02 16:10:00|||||||||709
1593706500000|2020-07-02 16:15:00|||||||||10309
1593706800000|2020-07-02 16:20:00|||||||||61
1593707100000|2020-07-02 16:25:00|||||||||78
1593707400000|2020-07-02 16:30:00|||||||||651
1593707700000|2020-07-02 16:35:00|||||||||29
1593708000000|2020-07-02 16:40:00|||||||||1053
1593708300000|2020-07-02 16:45:00|||||||||28
1593708600000|2020-07-02 16:50:00|||||||||27
1593708900000|2020-07-02 16:55:00|||||||||620
1593709500000|2020-07-02 17:05:00|||||||||6
1593709800000|2020-07-02 17:10:00|||||||||285
1593710400000|2020-07-02 17:20:00|||||||||582
1593710700000|2020-07-02 17:25:00|||||||||81
1593711000000|2020-07-02 17:30:00|||||||||1
1593711300000|2020-07-02 17:35:00|||||||||17
1593711600000|2020-07-02 17:40:00|||||||||14
1593711900000|2020-07-02 17:45:00|||||||||128
1593712200000|2020-07-02 17:50:00|||||||||18
1593712500000|2020-07-02 17:55:00|||||||||12
1593712800000|2020-07-02 18:00:00|||||||||11
1593713100000|2020-07-02 18:05:00|||||||||130
1593713700000|2020-07-02 18:15:00|||||||||1
1593714000000|2020-07-02 18:20:00|||||||||12
1593714300000|2020-07-02 18:25:00|||||||||9
1593714600000|2020-07-02 18:30:00|||||||||50
1593714900000|2020-07-02 18:35:00|||||||||9
1593715200000|2020-07-02 18:40:00|||||||||11
1593715500000|2020-07-02 18:45:00|||||||||76
1593715800000|2020-07-02 18:50:00|||||||||7
1593716100000|2020-07-02 18:55:00|||||||||60
1593716700000|2020-07-02 19:05:00|||||||||4
1593717000000|2020-07-02 19:10:00|||||||||522
1593717600000|2020-07-02 19:20:00|||||||||9
1593717900000|2020-07-02 19:25:00|||||||||11
1593718200000|2020-07-02 19:30:00|||||||||98
1593718800000|2020-07-02 19:40:00|||||||||550
1593719100000|2020-07-02 19:45:00|||||||||1107
1593719400000|2020-07-02 19:50:00|||||||||294
1593719700000|2020-07-02 19:55:00|||||||||2091
1593756300000|2020-07-03 06:05:00|||||||||201
1593756600000|2020-07-03 06:10:00|||||||||999
1593756900000|2020-07-03 06:15:00|||||||||837
1593757200000|2020-07-03 06:20:00|||||||||160
1593757500000|2020-07-03 06:25:00|||||||||22
1593757800000|2020-07-03 06:30:00|||||||||25
1593758400000|2020-07-03 06:40:00|||||||||2
1593758700000|2020-07-03 06:45:00|||||||||200
1593759000000|2020-07-03 06:50:00|||||||||272
1593759300000|2020-07-03 06:55:00|||||||||455
1593759600000|2020-07-03 07:00:00|||||||||4731
1593759900000|2020-07-03 07:05:00|||||||||2102
1593760200000|2020-07-03 07:10:00|||||||||2616
1593760500000|2020-07-03 07:15:00|||||||||3477
1593760800000|2020-07-03 07:20:00|||||||||1117
1593761100000|2020-07-03 07:25:00|||||||||3394
1593761400000|2020-07-03 07:30:00|||||||||667
1593761700000|2020-07-03 07:35:00|||||||||1636
1593762000000|2020-07-03 07:40:00|||||||||172
1593762300000|2020-07-03 07:45:00|||||||||2612
1593762600000|2020-07-03 07:50:00|||||||||326
1593762900000|2020-07-03 07:55:00|||||||||576
1593763200000|2020-07-03 08:00:00|||||||||256
1593763500000|2020-07-03 08:05:00|||||||||380
1593763800000|2020-07-03 08:10:00|||||||||1153
1593764100000|2020-07-03 08:15:00|||||||||52
1593764400000|2020-07-03 08:20:00|||||||||116
1593764700000|2020-07-03 08:25:00|||||||||1228
1593765000000|2020-07-03 08:30:00|||||||||1118
1593765300000|2020-07-03 08:35:00|||||||||155
1593765600000|2020-07-03 08:40:00|||||||||1
1593766200000|2020-07-03 08:50:00|||||||||3225
1593766500000|2020-07-03 08:55:00|||||||||1561
1593766800000|2020-07-03 09:00:00|||||||||184
1593767100000|2020-07-03 09:05:00|||||||||460
1593767400000|2020-07-03 09:10:00|||||||||421
1593767700000|2020-07-03 09:15:00|||||||||415
1593768000000|2020-07-03 09:20:00|||||||||248
1593768300000|2020-07-03 09:25:00|||||||||532
1593768600000|2020-07-03 09:30:00|||||||||1882
1593768900000|2020-07-03 09:35:00|||||||||29
1593769200000|2020-07-03 09:40:00|||||||||218
1593769500000|2020-07-03 09:45:00|||||||||878
1593769800000|2020-07-03 09:50:00|||||||||4014
1593770100000|2020-07-03 09:55:00|||||||||5663
1593770400000|2020-07-03 10:00:00|||||||||1149
1593770700000|2020-07-03 10:05:00|||||||||226
1593771000000|2020-07-03 10:10:00|||||||||2239
1593771300000|2020-07-03 10:15:00|||||||||1684
1593771600000|2020-07-03 10:20:00|||||||||840
1593771900000|2020-07-03 10:25:00|||||||||103
1593772200000|2020-07-03 10:30:00|||||||||1994
1593772500000|2020-07-03 10:35:00|||||||||723
1593772800000|2020-07-03 10:40:00|||||||||115
1593773100000|2020-07-03 10:45:00|||||||||87
1593773400000|2020-07-03 10:50:00|||||||||659
1593773700000|2020-07-03 10:55:00|||||||||2
1593774000000|2020-07-03 11:00:00|||||||||189
1593774300000|2020-07-03 11:05:00|||||||||53
1593774600000|2020-07-03 11:10:00|||||||||133
1593774900000|2020-07-03 11:15:00|||||||||113
1593775200000|2020-07-03 11:20:00|||||||||169
1593775500000|2020-07-03 11:25:00|||||||||514
1593775800000|2020-07-03 11:30:00|||||||||205
1593776100000|2020-07-03 11:35:00|||||||||36
1593776400000|2020-07-03 11:40:00|||||||||34
1593776700000|2020-07-03 11:45:00|||||||||406
1593777000000|2020-07-03 11:50:00|||||||||174
1593777300000|2020-07-03 11:55:00|||||||||2603
1593777600000|2020-07-03 12:00:00|||||||||2954
1593777900000|2020-07-03 12:05:00|||||||||1336
1593778200000|2020-07-03 12:10:00|||||||||22
1593778500000|2020-07-03 12:15:00|||||||||1919
1593778800000|2020-07-03 12:20:00|||||||||926
1593779100000|2020-07-03 12:25:00|||||||||424
1593779400000|2020-07-03 12:30:00|||||||||169
1593779700000|2020-07-03 12:35:00|||||||||381
1593780000000|2020-07-03 12:40:00|||||||||38
1593780300000|2020-07-03 12:45:00|||||||||207
1593780600000|2020-07-03 12:50:00|||||||||114
1593780900000|2020-07-03 12:55:00|||||||||428
1593781200000|2020-07-03 13:00:00|||||||||301
1593781500000|2020-07-03 13:05:00|||||||||125
1593781800000|2020-07-03 13:10:00|||||||||72
1593782100000|2020-07-03 13:15:00|||||||||708
1593782400000|2020-07-03 13:20:00|||||||||468
1593782700000|2020-07-03 13:25:00|||||||||56
1593783000000|2020-07-03 13:30:00|||||||||93
1593783300000|2020-07-03 13:35:00|||||||||1417
1593783600000|2020-07-03 13:40:00|||||||||204
1593783900000|2020-07-03 13:45:00|||||||||160
1593784200000|2020-07-03 13:50:00|||||||||159
1593784500000|2020-07-03 13:55:00|||||||||527
1593784800000|2020-07-03 14:00:00|||||||||294
1593785100000|2020-07-03 14:05:00|||||||||181
1593785400000|2020-07-03 14:10:00|||||||||32
1593785700000|2020-07-03 14:15:00|||||||||2695
1593786000000|2020-07-03 14:20:00|||||||||190
1593786300000|2020-07-03 14:25:00|||||||||3836
1593786600000|2020-07-03 14:30:00|||||||||5944
1593786900000|2020-07-03 14:35:00|||||||||912
1593787200000|2020-07-03 14:40:00|||||||||220
1593787500000|2020-07-03 14:45:00|||||||||524
1593787800000|2020-07-03 14:50:00|||||||||2371
1593788100000|2020-07-03 14:55:00|||||||||785
1593788400000|2020-07-03 15:00:00|||||||||712
1593788700000|2020-07-03 15:05:00|||||||||2397
1593789000000|2020-07-03 15:10:00|||||||||931
1593789300000|2020-07-03 15:15:00|||||||||1680
1593789600000|2020-07-03 15:20:00|||||||||3005
1593789900000|2020-07-03 15:25:00|||||||||8075
1593790200000|2020-07-03 15:30:00|||||||||9224
1593790500000|2020-07-03 15:35:00|||||||||3365
1593790800000|2020-07-03 15:40:00|||||||||1108
1593791100000|2020-07-03 15:45:00|||||||||385
1593791400000|2020-07-03 15:50:00|||||||||74
1593791700000|2020-07-03 15:55:00|||||||||46
1593792300000|2020-07-03 16:05:00|||||||||517
1593792600000|2020-07-03 16:10:00|||||||||138
1593793200000|2020-07-03 16:20:00|||||||||9
1593793500000|2020-07-03 16:25:00|||||||||61
1593794100000|2020-07-03 16:35:00|||||||||11
1593794700000|2020-07-03 16:45:00|||||||||31
1593795300000|2020-07-03 16:55:00|||||||||4
1593795600000|2020-07-03 17:00:00|||||||||7
1593795900000|2020-07-03 17:05:00|||||||||40
1593796500000|2020-07-03 17:15:00|||||||||14
1593797400000|2020-07-03 17:30:00|||||||||149
1593797700000|2020-07-03 17:35:00|||||||||1
1593798300000|2020-07-03 17:45:00|||||||||112
1593799800000|2020-07-03 18:10:00|||||||||240
1593800100000|2020-07-03 18:15:00|||||||||2
1593800400000|2020-07-03 18:20:00|||||||||140
1593800700000|2020-07-03 18:25:00|||||||||220
1593802500000|2020-07-03 18:55:00|||||||||50
1593802800000|2020-07-03 19:00:00|||||||||238
1593804300000|2020-07-03 19:25:00|||||||||3
1593804600000|2020-07-03 19:30:00|||||||||10
1593805200000|2020-07-03 19:40:00|||||||||1
1593805500000|2020-07-03 19:45:00|||||||||565
1593805800000|2020-07-03 19:50:00|||||||||236
1593806100000|2020-07-03 19:55:00|||||||||363
1593756300000|2020-07-03 06:05:00|||||||||201
1593756600000|2020-07-03 06:10:00|||||||||999
1593756900000|2020-07-03 06:15:00|||||||||837
1593757200000|2020-07-03 06:20:00|||||||||160
1593757500000|2020-07-03 06:25:00|||||||||22
1593757800000|2020-07-03 06:30:00|||||||||25
1593758400000|2020-07-03 06:40:00|||||||||2
1593758700000|2020-07-03 06:45:00|||||||||200
1593759000000|2020-07-03 06:50:00|||||||||272
1593759300000|2020-07-03 06:55:00|||||||||455
1593759600000|2020-07-03 07:00:00|||||||||4731
1593759900000|2020-07-03 07:05:00|||||||||2102
1593760200000|2020-07-03 07:10:00|||||||||2616
1593760500000|2020-07-03 07:15:00|||||||||3477
1593760800000|2020-07-03 07:20:00|||||||||1117
1593761100000|2020-07-03 07:25:00|||||||||3394
1593761400000|2020-07-03 07:30:00|||||||||667
1593761700000|2020-07-03 07:35:00|||||||||1636
1593762000000|2020-07-03 07:40:00|||||||||172
1593762300000|2020-07-03 07:45:00|||||||||2612
1593762600000|2020-07-03 07:50:00|||||||||326
1593762900000|2020-07-03 07:55:00|||||||||576
1593763200000|2020-07-03 08:00:00|||||||||256
1593763500000|2020-07-03 08:05:00|||||||||380
1593763800000|2020-07-03 08:10:00|||||||||1153
1593764100000|2020-07-03 08:15:00|||||||||52
1593764400000|2020-07-03 08:20:00|||||||||116
1593764700000|2020-07-03 08:25:00|||||||||1228
1593765000000|2020-07-03 08:30:00|||||||||1118
1593765300000|2020-07-03 08:35:00|||||||||155
1593765600000|2020-07-03 08:40:00|||||||||1
1593766200000|2020-07-03 08:50:00|||||||||3225
1593766500000|2020-07-03 08:55:00|||||||||1561
1593766800000|2020-07-03 09:00:00|||||||||184
1593767100000|2020-07-03 09:05:00|||||||||460
1593767400000|2020-07-03 09:10:00|||||||||421
1593767700000|2020-07-03 09:15:00|||||||||415
1593768000000|2020-07-03 09:20:00|||||||||248
1593768300000|2020-07-03 09:25:00|||||||||532
1593768600000|2020-07-03 09:30:00|||||||||1882
1593768900000|2020-07-03 09:35:00|||||||||29
1593769200000|2020-07-03 09:40:00|||||||||218
1593769500000|2020-07-03 09:45:00|||||||||878
1593769800000|2020-07-03 09:50:00|||||||||4014
1593770100000|2020-07-03 09:55:00|||||||||5663
1593770400000|2020-07-03 10:00:00|||||||||1149
1593770700000|2020-07-03 10:05:00|||||||||226
1593771000000|2020-07-03 10:10:00|||||||||2239
1593771300000|2020-07-03 10:15:00|||||||||1684
1593771600000|2020-07-03 10:20:00|||||||||840
1593771900000|2020-07-03 10:25:00|||||||||103
1593772200000|2020-07-03 10:30:00|||||||||1994
1593772500000|2020-07-03 10:35:00|||||||||723
1593772800000|2020-07-03 10:40:00|||||||||115
1593773100000|2020-07-03 10:45:00|||||||||87
1593773400000|2020-07-03 10:50:00|||||||||659
1593773700000|2020-07-03 10:55:00|||||||||2
1593774000000|2020-07-03 11:00:00|||||||||189
1593774300000|2020-07-03 11:05:00|||||||||53
1593774600000|2020-07-03 11:10:00|||||||||133
1593774900000|2020-07-03 11:15:00|||||||||113
1593775200000|2020-07-03 11:20:00|||||||||169
1593775500000|2020-07-03 11:25:00|||||||||514
1593775800000|2020-07-03 11:30:00|||||||||205
1593776100000|2020-07-03 11:35:00|||||||||36
1593776400000|2020-07-03 11:40:00|||||||||34
1593776700000|2020-07-03 11:45:00|||||||||406
1593777000000|2020-07-03 11:50:00|||||||||174
1593777300000|2020-07-03 11:55:00|||||||||2603
1593777600000|2020-07-03 12:00:00|||||||||2954
1593777900000|2020-07-03 12:05:00|||||||||1336
1593778200000|2020-07-03 12:10:00|||||||||22
1593778500000|2020-07-03 12:15:00|||||||||1919
1593778800000|2020-07-03 12:20:00|||||||||926
1593779100000|2020-07-03 12:25:00|||||||||424
1593779400000|2020-07-03 12:30:00|||||||||169
1593779700000|2020-07-03 12:35:00|||||||||381
1593780000000|2020-07-03 12:40:00|||||||||38
1593780300000|2020-07-03 12:45:00|||||||||207
1593780600000|2020-07-03 12:50:00|||||||||114
1593780900000|2020-07-03 12:55:00|||||||||428
1593781200000|2020-07-03 13:00:00|||||||||301
1593781500000|2020-07-03 13:05:00|||||||||125
1593781800000|2020-07-03 13:10:00|||||||||72
1593782100000|2020-07-03 13:15:00|||||||||708
1593782400000|2020-07-03 13:20:00|||||||||468
1593782700000|2020-07-03 13:25:00|||||||||56
1593783000000|2020-07-03 13:30:00|||||||||93
1593783300000|2020-07-03 13:35:00|||||||||1417
1593783600000|2020-07-03 13:40:00|||||||||204
1593783900000|2020-07-03 13:45:00|||||||||160
1593784200000|2020-07-03 13:50:00|||||||||159
1593784500000|2020-07-03 13:55:00|||||||||527
1593784800000|2020-07-03 14:00:00|||||||||294
1593785100000|2020-07-03 14:05:00|||||||||181
1593785400000|2020-07-03 14:10:00|||||||||32
1593785700000|2020-07-03 14:15:00|||||||||2695
1593786000000|2020-07-03 14:20:00|||||||||190
1593786300000|2020-07-03 14:25:00|||||||||3836
1593786600000|2020-07-03 14:30:00|||||||||5944
1593786900000|2020-07-03 14:35:00|||||||||912
1593787200000|2020-07-03 14:40:00|||||||||220
1593787500000|2020-07-03 14:45:00|||||||||524
1593787800000|2020-07-03 14:50:00|||||||||2371
1593788100000|2020-07-03 14:55:00|||||||||785
1593788400000|2020-07-03 15:00:00|||||||||712
1593788700000|2020-07-03 15:05:00|||||||||2397
1593789000000|2020-07-03 15:10:00|||||||||931
1593789300000|2020-07-03 15:15:00|||||||||1680
1593789600000|2020-07-03 15:20:00|||||||||3005
1593789900000|2020-07-03 15:25:00|||||||||8075
1593790200000|2020-07-03 15:30:00|||||||||9224
1593790500000|2020-07-03 15:35:00|||||||||3365
1593790800000|2020-07-03 15:40:00|||||||||1108
1593791100000|2020-07-03 15:45:00|||||||||385
1593791400000|2020-07-03 15:50:00|||||||||74
1593791700000|2020-07-03 15:55:00|||||||||46
1593792300000|2020-07-03 16:05:00|||||||||517
1593792600000|2020-07-03 16:10:00|||||||||138
1593793200000|2020-07-03 16:20:00|||||||||9
1593793500000|2020-07-03 16:25:00|||||||||61
1593794100000|2020-07-03 16:35:00|||||||||11
1593794700000|2020-07-03 16:45:00|||||||||31
1593795300000|2020-07-03 16:55:00|||||||||4
1593795600000|2020-07-03 17:00:00|||||||||7
1593795900000|2020-07-03 17:05:00|||||||||40
1593796500000|2020-07-03 17:15:00|||||||||14
1593797400000|2020-07-03 17:30:00|||||||||149
1593797700000|2020-07-03 17:35:00|||||||||1
1593798300000|2020-07-03 17:45:00|||||||||112
1593799800000|2020-07-03 18:10:00|||||||||240
1593800100000|2020-07-03 18:15:00|||||||||2
1593800400000|2020-07-03 18:20:00|||||||||140
1593800700000|2020-07-03 18:25:00|||||||||220
1593802500000|2020-07-03 18:55:00|||||||||50
1593802800000|2020-07-03 19:00:00|||||||||238
1593804300000|2020-07-03 19:25:00|||||||||3
1593804600000|2020-07-03 19:30:00|||||||||10
1593805200000|2020-07-03 19:40:00|||||||||1
1593805500000|2020-07-03 19:45:00|||||||||565
1593805800000|2020-07-03 19:50:00|||||||||236
1593806100000|2020-07-03 19:55:00|||||||||363
1594015500000|2020-07-06 06:05:00|||||||||1725
1594015800000|2020-07-06 06:10:00|||||||||555
1594016100000|2020-07-06 06:15:00|||||||||366
1594016400000|2020-07-06 06:20:00|||||||||1044
1594016700000|2020-07-06 06:25:00|||||||||654
1594017000000|2020-07-06 06:30:00|||||||||48
1594017300000|2020-07-06 06:35:00|||||||||200
1594017600000|2020-07-06 06:40:00|||||||||29
1594017900000|2020-07-06 06:45:00|||||||||1745
1594018200000|2020-07-06 06:50:00|||||||||2424
1594018500000|2020-07-06 06:55:00|||||||||2527
1594018800000|2020-07-06 07:00:00|||||||||4468
1594019100000|2020-07-06 07:05:00|||||||||4682
1594019400000|2020-07-06 07:10:00|||||||||4112
1594019700000|2020-07-06 07:15:00|||||||||4968
1594020000000|2020-07-06 07:20:00|||||||||5204
1594020300000|2020-07-06 07:25:00|||||||||3810
1594020600000|2020-07-06 07:30:00|||||||||870
1594020900000|2020-07-06 07:35:00|||||||||5166
1594021200000|2020-07-06 07:40:00|||||||||842
1594021500000|2020-07-06 07:45:00|||||||||1460
1594021800000|2020-07-06 07:50:00|||||||||400
1594022100000|2020-07-06 07:55:00|||||||||1471
1594022400000|2020-07-06 08:00:00|||||||||2201
1594022700000|2020-07-06 08:05:00|||||||||2931
1594023000000|2020-07-06 08:10:00|||||||||2145
1594023300000|2020-07-06 08:15:00|||||||||3630
1594023600000|2020-07-06 08:20:00|||||||||455
1594023900000|2020-07-06 08:25:00|||||||||583
1594024200000|2020-07-06 08:30:00|||||||||3287
1594024500000|2020-07-06 08:35:00|||||||||2672
1594024800000|2020-07-06 08:40:00|||||||||607
1594025100000|2020-07-06 08:45:00|||||||||474
1594025400000|2020-07-06 08:50:00|||||||||1854
1594025700000|2020-07-06 08:55:00|||||||||2945
1594026000000|2020-07-06 09:00:00|||||||||798
1594026300000|2020-07-06 09:05:00|||||||||5414
1594026600000|2020-07-06 09:10:00|||||||||2967
1594026900000|2020-07-06 09:15:00|||||||||252
1594027200000|2020-07-06 09:20:00|||||||||146
1594027500000|2020-07-06 09:25:00|||||||||1518
1594027800000|2020-07-06 09:30:00|||||||||1693
1594028100000|2020-07-06 09:35:00|||||||||1154
1594028400000|2020-07-06 09:40:00|||||||||1326
1594028700000|2020-07-06 09:45:00|||||||||2417
1594029000000|2020-07-06 09:50:00|||||||||540
1594029300000|2020-07-06 09:55:00|||||||||287
1594029600000|2020-07-06 10:00:00|||||||||1742
1594029900000|2020-07-06 10:05:00|||||||||1007
1594030200000|2020-07-06 10:10:00|||||||||2027
1594030500000|2020-07-06 10:15:00|||||||||2882
1594030800000|2020-07-06 10:20:00|||||||||1342
1594031100000|2020-07-06 10:25:00|||||||||1334
1594031400000|2020-07-06 10:30:00|||||||||181
1594031700000|2020-07-06 10:35:00|||||||||269
1594032000000|2020-07-06 10:40:00|||||||||1608
1594032300000|2020-07-06 10:45:00|||||||||267
1594032600000|2020-07-06 10:50:00|||||||||133
1594032900000|2020-07-06 10:55:00|||||||||62
1594033200000|2020-07-06 11:00:00|||||||||588
1594033500000|2020-07-06 11:05:00|||||||||263
1594033800000|2020-07-06 11:10:00|||||||||43
1594034100000|2020-07-06 11:15:00|||||||||16
1594034400000|2020-07-06 11:20:00|||||||||379
1594034700000|2020-07-06 11:25:00|||||||||85
1594035000000|2020-07-06 11:30:00|||||||||608
1594035300000|2020-07-06 11:35:00|||||||||206
1594035600000|2020-07-06 11:40:00|||||||||172
1594035900000|2020-07-06 11:45:00|||||||||408
1594036200000|2020-07-06 11:50:00|||||||||127
1594036500000|2020-07-06 11:55:00|||||||||281
1594036800000|2020-07-06 12:00:00|||||||||38
1594037100000|2020-07-06 12:05:00|||||||||252
1594037400000|2020-07-06 12:10:00|||||||||632
1594037700000|2020-07-06 12:15:00|||||||||758
1594038000000|2020-07-06 12:20:00|||||||||154
1594038300000|2020-07-06 12:25:00|||||||||761
1594038600000|2020-07-06 12:30:00|||||||||131
1594038900000|2020-07-06 12:35:00|||||||||103
1594039200000|2020-07-06 12:40:00|||||||||152
1594039500000|2020-07-06 12:45:00|||||||||3190
1594039800000|2020-07-06 12:50:00|||||||||218
1594040100000|2020-07-06 12:55:00|||||||||6
1594040400000|2020-07-06 13:00:00|||||||||67
1594040700000|2020-07-06 13:05:00|||||||||1693
1594041000000|2020-07-06 13:10:00|||||||||1835
1594041300000|2020-07-06 13:15:00|||||||||1259
1594041600000|2020-07-06 13:20:00|||||||||187
1594041900000|2020-07-06 13:25:00|||||||||2464
1594042200000|2020-07-06 13:30:00|||||||||1089
1594042500000|2020-07-06 13:35:00|||||||||1902
1594042800000|2020-07-06 13:40:00|||||||||1740
1594043100000|2020-07-06 13:45:00|||||||||1437
1594043400000|2020-07-06 13:50:00|||||||||798
1594043700000|2020-07-06 13:55:00|||||||||2442
1594044000000|2020-07-06 14:00:00|||||||||17889
1594044300000|2020-07-06 14:05:00|||||||||475
1594044600000|2020-07-06 14:10:00|||||||||2248
1594044900000|2020-07-06 14:15:00|||||||||1095
1594045200000|2020-07-06 14:20:00|||||||||1646
1594045500000|2020-07-06 14:25:00|||||||||1076
1594045800000|2020-07-06 14:30:00|||||||||672
1594046100000|2020-07-06 14:35:00|||||||||322
1594046400000|2020-07-06 14:40:00|||||||||394
1594046700000|2020-07-06 14:45:00|||||||||4034
1594047000000|2020-07-06 14:50:00|||||||||415
1594047300000|2020-07-06 14:55:00|||||||||3658
1594047600000|2020-07-06 15:00:00|||||||||993
1594047900000|2020-07-06 15:05:00|||||||||1252
1594048200000|2020-07-06 15:10:00|||||||||2288
1594048500000|2020-07-06 15:15:00|||||||||3628
1594048800000|2020-07-06 15:20:00|||||||||3255
1594049100000|2020-07-06 15:25:00|||||||||4032
1594049400000|2020-07-06 15:30:00|||||||||12746
1594049700000|2020-07-06 15:35:00|||||||||6257
1594050000000|2020-07-06 15:40:00|||||||||4595
1594050300000|2020-07-06 15:45:00|||||||||15977
1594050600000|2020-07-06 15:50:00|||||||||420
1594050900000|2020-07-06 15:55:00|||||||||22
1594051200000|2020-07-06 16:00:00|||||||||1668
1594051500000|2020-07-06 16:05:00|||||||||1098
1594051800000|2020-07-06 16:10:00|||||||||185
1594052400000|2020-07-06 16:20:00|||||||||718
1594052700000|2020-07-06 16:25:00|||||||||767
1594053000000|2020-07-06 16:30:00|||||||||436
1594053300000|2020-07-06 16:35:00|||||||||240
1594053600000|2020-07-06 16:40:00|||||||||142
1594054500000|2020-07-06 16:55:00|||||||||80
1594055700000|2020-07-06 17:15:00|||||||||45
1594056000000|2020-07-06 17:20:00|||||||||28
1594056300000|2020-07-06 17:25:00|||||||||391
1594056600000|2020-07-06 17:30:00|||||||||172
1594056900000|2020-07-06 17:35:00|||||||||9
1594057200000|2020-07-06 17:40:00|||||||||75
1594057500000|2020-07-06 17:45:00|||||||||41
1594057800000|2020-07-06 17:50:00|||||||||27
1594058100000|2020-07-06 17:55:00|||||||||22
1594058400000|2020-07-06 18:00:00|||||||||293
1594058700000|2020-07-06 18:05:00|||||||||50
1594059000000|2020-07-06 18:10:00|||||||||5
1594059300000|2020-07-06 18:15:00|||||||||1
1594060200000|2020-07-06 18:30:00|||||||||250
1594061400000|2020-07-06 18:50:00|||||||||140
1594061700000|2020-07-06 18:55:00|||||||||16
1594062000000|2020-07-06 19:00:00|||||||||250
1594062300000|2020-07-06 19:05:00|||||||||11
1594062600000|2020-07-06 19:10:00|||||||||327
1594062900000|2020-07-06 19:15:00|||||||||26
1594063200000|2020-07-06 19:20:00|||||||||44
1594063500000|2020-07-06 19:25:00|||||||||3
1594063800000|2020-07-06 19:30:00|||||||||20
1594064100000|2020-07-06 19:35:00|||||||||11
1594064400000|2020-07-06 19:40:00|||||||||12
1594064700000|2020-07-06 19:45:00|||||||||403
1594065000000|2020-07-06 19:50:00|||||||||5
1594065300000|2020-07-06 19:55:00|||||||||792
1594101900000|2020-07-07 06:05:00|||||||||381
1594102200000|2020-07-07 06:10:00|||||||||178
1594102500000|2020-07-07 06:15:00|||||||||5
1594102800000|2020-07-07 06:20:00|||||||||67
1594103100000|2020-07-07 06:25:00|||||||||56
1594103400000|2020-07-07 06:30:00|||||||||42
1594103700000|2020-07-07 06:35:00|||||||||92
1594104000000|2020-07-07 06:40:00|||||||||92
1594104300000|2020-07-07 06:45:00|||||||||3
1594104600000|2020-07-07 06:50:00|||||||||7
1594104900000|2020-07-07 06:55:00|||||||||337
1594105200000|2020-07-07 07:00:00|||||||||3822
1594105500000|2020-07-07 07:05:00|||||||||3366
1594105800000|2020-07-07 07:10:00|||||||||7182
1594106100000|2020-07-07 07:15:00|||||||||1776
1594106400000|2020-07-07 07:20:00|||||||||4322
1594106700000|2020-07-07 07:25:00|||||||||4197
1594107000000|2020-07-07 07:30:00|||||||||1465
1594107300000|2020-07-07 07:35:00|||||||||838
1594107600000|2020-07-07 07:40:00|||||||||449
1594107900000|2020-07-07 07:45:00|||||||||748
1594108200000|2020-07-07 07:50:00|||||||||606
1594108500000|2020-07-07 07:55:00|||||||||1302
1594108800000|2020-07-07 08:00:00|||||||||2416
1594109100000|2020-07-07 08:05:00|||||||||891
1594109400000|2020-07-07 08:10:00|||||||||1037
1594109700000|2020-07-07 08:15:00|||||||||296
1594110000000|2020-07-07 08:20:00|||||||||6157
1594110300000|2020-07-07 08:25:00|||||||||2976
1594110600000|2020-07-07 08:30:00|||||||||4346
1594110900000|2020-07-07 08:35:00|||||||||849
1594111200000|2020-07-07 08:40:00|||||||||228
1594111500000|2020-07-07 08:45:00|||||||||2957
1594111800000|2020-07-07 08:50:00|||||||||471
1594112100000|2020-07-07 08:55:00|||||||||197
1594112400000|2020-07-07 09:00:00|||||||||261
1594112700000|2020-07-07 09:05:00|||||||||1142
1594113000000|2020-07-07 09:10:00|||||||||75
1594113300000|2020-07-07 09:15:00|||||||||255
1594113600000|2020-07-07 09:20:00|||||||||106
1594113900000|2020-07-07 09:25:00|||||||||184
1594114200000|2020-07-07 09:30:00|||||||||787
1594114500000|2020-07-07 09:35:00|||||||||1347
1594114800000|2020-07-07 09:40:00|||||||||1565
1594115100000|2020-07-07 09:45:00|||||||||207
1594115400000|2020-07-07 09:50:00|||||||||1173
1594115700000|2020-07-07 09:55:00|||||||||989
1594116000000|2020-07-07 10:00:00|||||||||188
1594116300000|2020-07-07 10:05:00|||||||||68
1594116600000|2020-07-07 10:10:00|||||||||360
1594116900000|2020-07-07 10:15:00|||||||||1041
1594117200000|2020-07-07 10:20:00|||||||||147
1594117500000|2020-07-07 10:25:00|||||||||485
1594117800000|2020-07-07 10:30:00|||||||||1944
1594118100000|2020-07-07 10:35:00|||||||||605
1594118400000|2020-07-07 10:40:00|||||||||289
1594118700000|2020-07-07 10:45:00|||||||||67
1594119000000|2020-07-07 10:50:00|||||||||129
1594119300000|2020-07-07 10:55:00|||||||||951
1594119600000|2020-07-07 11:00:00|||||||||215
1594119900000|2020-07-07 11:05:00|||||||||59
1594120200000|2020-07-07 11:10:00|||||||||13
1594120500000|2020-07-07 11:15:00|||||||||199
1594120800000|2020-07-07 11:20:00|||||||||212
1594121100000|2020-07-07 11:25:00|||||||||124
1594121400000|2020-07-07 11:30:00|||||||||756
1594121700000|2020-07-07 11:35:00|||||||||22
1594122000000|2020-07-07 11:40:00|||||||||25
1594122300000|2020-07-07 11:45:00|||||||||8
1594122600000|2020-07-07 11:50:00|||||||||528
1594122900000|2020-07-07 11:55:00|||||||||1667
1594123200000|2020-07-07 12:00:00|||||||||1246
1594123500000|2020-07-07 12:05:00|||||||||265
1594123800000|2020-07-07 12:10:00|||||||||900
1594124100000|2020-07-07 12:15:00|||||||||3442
1594124400000|2020-07-07 12:20:00|||||||||74
1594124700000|2020-07-07 12:25:00|||||||||2002
1594125000000|2020-07-07 12:30:00|||||||||89
1594125300000|2020-07-07 12:35:00|||||||||69
1594125600000|2020-07-07 12:40:00|||||||||402
1594125900000|2020-07-07 12:45:00|||||||||263
1594126200000|2020-07-07 12:50:00|||||||||65
1594126500000|2020-07-07 12:55:00|||||||||413
1594126800000|2020-07-07 13:00:00|||||||||180
1594127100000|2020-07-07 13:05:00|||||||||291
1594127400000|2020-07-07 13:10:00|||||||||5
1594127700000|2020-07-07 13:15:00|||||||||772
1594128000000|2020-07-07 13:20:00|||||||||336
1594128300000|2020-07-07 13:25:00|||||||||97
1594128600000|2020-07-07 13:30:00|||||||||1201
1594128900000|2020-07-07 13:35:00|||||||||436
1594129200000|2020-07-07 13:40:00|||||||||1333
1594129500000|2020-07-07 13:45:00|||||||||3796
1594129800000|2020-07-07 13:50:00|||||||||2955
1594130100000|2020-07-07 13:55:00|||||||||2508
1594130400000|2020-07-07 14:00:00|||||||||2784
1594130700000|2020-07-07 14:05:00|||||||||446
1594131000000|2020-07-07 14:10:00|||||||||4336
1594131300000|2020-07-07 14:15:00|||||||||1190
1594131600000|2020-07-07 14:20:00|||||||||644
1594131900000|2020-07-07 14:25:00|||||||||1441
1594132200000|2020-07-07 14:30:00|||||||||1396
1594132500000|2020-07-07 14:35:00|||||||||1340
1594132800000|2020-07-07 14:40:00|||||||||222
1594133100000|2020-07-07 14:45:00|||||||||3092
1594133400000|2020-07-07 14:50:00|||||||||1305
1594133700000|2020-07-07 14:55:00|||||||||5716
1594134000000|2020-07-07 15:00:00|||||||||4133
1594134300000|2020-07-07 15:05:00|||||||||1849
1594134600000|2020-07-07 15:10:00|||||||||1733
1594134900000|2020-07-07 15:15:00|||||||||434
1594135200000|2020-07-07 15:20:00|||||||||2452
1594135500000|2020-07-07 15:25:00|||||||||3669
1594135800000|2020-07-07 15:30:00|||||||||6591
1594136100000|2020-07-07 15:35:00|||||||||1809
1594136400000|2020-07-07 15:40:00|||||||||1057
1594136700000|2020-07-07 15:45:00|||||||||689
1594137000000|2020-07-07 15:50:00|||||||||254
1594137300000|2020-07-07 15:55:00|||||||||60
1594137600000|2020-07-07 16:00:00|||||||||440
1594137900000|2020-07-07 16:05:00|||||||||26
1594138200000|2020-07-07 16:10:00|||||||||49
1594138500000|2020-07-07 16:15:00|||||||||55
1594138800000|2020-07-07 16:20:00|||||||||57
1594139100000|2020-07-07 16:25:00|||||||||55
1594140000000|2020-07-07 16:40:00|||||||||487
1594140300000|2020-07-07 16:45:00|||||||||286
1594140900000|2020-07-07 16:55:00|||||||||189
1594141500000|2020-07-07 17:05:00|||||||||7
1594142100000|2020-07-07 17:15:00|||||||||299
1594142400000|2020-07-07 17:20:00|||||||||295
1594143000000|2020-07-07 17:30:00|||||||||200
1594143600000|2020-07-07 17:40:00|||||||||17
1594145400000|2020-07-07 18:10:00|||||||||13
1594145700000|2020-07-07 18:15:00|||||||||12
1594146000000|2020-07-07 18:20:00|||||||||826
1594146600000|2020-07-07 18:30:00|||||||||20
1594146900000|2020-07-07 18:35:00|||||||||15
1594147200000|2020-07-07 18:40:00|||||||||629
1594147500000|2020-07-07 18:45:00|||||||||17
1594148100000|2020-07-07 18:55:00|||||||||150
1594148400000|2020-07-07 19:00:00|||||||||1051
1594148700000|2020-07-07 19:05:00|||||||||783
1594149000000|2020-07-07 19:10:00|||||||||278
1594149300000|2020-07-07 19:15:00|||||||||1037
1594149600000|2020-07-07 19:20:00|||||||||664
1594149900000|2020-07-07 19:25:00|||||||||220
1594150500000|2020-07-07 19:35:00|||||||||108
1594150800000|2020-07-07 19:40:00|||||||||5
1594151100000|2020-07-07 19:45:00|||||||||275
1594151400000|2020-07-07 19:50:00|||||||||1425
1594151700000|2020-07-07 19:55:00|||||||||581
1594188300000|2020-07-08 06:05:00|||||||||3029
1594188600000|2020-07-08 06:10:00|||||||||387
1594188900000|2020-07-08 06:15:00|||||||||606
1594189200000|2020-07-08 06:20:00|||||||||774
1594189500000|2020-07-08 06:25:00|||||||||28
1594189800000|2020-07-08 06:30:00|||||||||175
1594190100000|2020-07-08 06:35:00|||||||||42
1594190400000|2020-07-08 06:40:00|||||||||5
1594190700000|2020-07-08 06:45:00|||||||||211
1594191000000|2020-07-08 06:50:00|||||||||92
1594191300000|2020-07-08 06:55:00|||||||||337
1594191600000|2020-07-08 07:00:00|||||||||2606
1594191900000|2020-07-08 07:05:00|||||||||9348
1594192200000|2020-07-08 07:10:00|||||||||615
1594192500000|2020-07-08 07:15:00|||||||||1346
1594192800000|2020-07-08 07:20:00|||||||||2067
1594193100000|2020-07-08 07:25:00|||||||||2063
1594193400000|2020-07-08 07:30:00|||||||||1570
1594193700000|2020-07-08 07:35:00|||||||||2167
1594194000000|2020-07-08 07:40:00|||||||||142
1594194300000|2020-07-08 07:45:00|||||||||166
1594194600000|2020-07-08 07:50:00|||||||||558
1594194900000|2020-07-08 07:55:00|||||||||10
1594195200000|2020-07-08 08:00:00|||||||||620
1594195500000|2020-07-08 08:05:00|||||||||742
1594195800000|2020-07-08 08:10:00|||||||||657
1594196100000|2020-07-08 08:15:00|||||||||577
1594196400000|2020-07-08 08:20:00|||||||||431
1594196700000|2020-07-08 08:25:00|||||||||184
1594197000000|2020-07-08 08:30:00|||||||||595
1594197300000|2020-07-08 08:35:00|||||||||3343
1594197600000|2020-07-08 08:40:00|||||||||218
1594197900000|2020-07-08 08:45:00|||||||||1992
1594198200000|2020-07-08 08:50:00|||||||||1027
1594198500000|2020-07-08 08:55:00|||||||||401
1594198800000|2020-07-08 09:00:00|||||||||2008
1594199100000|2020-07-08 09:05:00|||||||||665
1594199400000|2020-07-08 09:10:00|||||||||4060
1594199700000|2020-07-08 09:15:00|||||||||3745
1594200000000|2020-07-08 09:20:00|||||||||1450
1594200300000|2020-07-08 09:25:00|||||||||1545
1594200600000|2020-07-08 09:30:00|||||||||816
1594200900000|2020-07-08 09:35:00|||||||||2165
1594201200000|2020-07-08 09:40:00|||||||||1904
1594201500000|2020-07-08 09:45:00|||||||||1348
1594201800000|2020-07-08 09:50:00|||||||||2322
1594202100000|2020-07-08 09:55:00|||||||||3611
1594202400000|2020-07-08 10:00:00|||||||||328
1594202700000|2020-07-08 10:05:00|||||||||215
1594203000000|2020-07-08 10:10:00|||||||||3241
1594203300000|2020-07-08 10:15:00|||||||||594
1594203600000|2020-07-08 10:20:00|||||||||528
1594203900000|2020-07-08 10:25:00|||||||||1825
1594204200000|2020-07-08 10:30:00|||||||||182
1594204500000|2020-07-08 10:35:00|||||||||168
1594204800000|2020-07-08 10:40:00|||||||||589
1594205100000|2020-07-08 10:45:00|||||||||193
1594205400000|2020-07-08 10:50:00|||||||||1351
1594205700000|2020-07-08 10:55:00|||||||||5
1594206000000|2020-07-08 11:00:00|||||||||676
1594206300000|2020-07-08 11:05:00|||||||||364
1594206600000|2020-07-08 11:10:00|||||||||584
1594206900000|2020-07-08 11:15:00|||||||||1044
1594207200000|2020-07-08 11:20:00|||||||||1678
1594207500000|2020-07-08 11:25:00|||||||||1368
1594207800000|2020-07-08 11:30:00|||||||||580
1594208100000|2020-07-08 11:35:00|||||||||190
1594208400000|2020-07-08 11:40:00|||||||||38
1594208700000|2020-07-08 11:45:00|||||||||183
1594209000000|2020-07-08 11:50:00|||||||||386
1594209300000|2020-07-08 11:55:00|||||||||128
1594209600000|2020-07-08 12:00:00|||||||||140
1594209900000|2020-07-08 12:05:00|||||||||1002
1594210200000|2020-07-08 12:10:00|||||||||228
1594210500000|2020-07-08 12:15:00|||||||||966
1594210800000|2020-07-08 12:20:00|||||||||714
1594211100000|2020-07-08 12:25:00|||||||||195
1594211400000|2020-07-08 12:30:00|||||||||110
1594211700000|2020-07-08 12:35:00|||||||||926
1594212000000|2020-07-08 12:40:00|||||||||3129
1594212300000|2020-07-08 12:45:00|||||||||1966
1594212600000|2020-07-08 12:50:00|||||||||760
1594212900000|2020-07-08 12:55:00|||||||||1090
1594213200000|2020-07-08 13:00:00|||||||||483
1594213500000|2020-07-08 13:05:00|||||||||406
1594213800000|2020-07-08 13:10:00|||||||||181
1594214100000|2020-07-08 13:15:00|||||||||2224
1594214400000|2020-07-08 13:20:00|||||||||146
1594214700000|2020-07-08 13:25:00|||||||||990
1594215000000|2020-07-08 13:30:00|||||||||2016
1594215300000|2020-07-08 13:35:00|||||||||6365
1594215600000|2020-07-08 13:40:00|||||||||3993
1594215900000|2020-07-08 13:45:00|||||||||1812
1594216200000|2020-07-08 13:50:00|||||||||1002
1594216500000|2020-07-08 13:55:00|||||||||1965
1594216800000|2020-07-08 14:00:00|||||||||2716
1594217100000|2020-07-08 14:05:00|||||||||3381
1594217400000|2020-07-08 14:10:00|||||||||712
1594217700000|2020-07-08 14:15:00|||||||||108
1594218000000|2020-07-08 14:20:00|||||||||614
1594218300000|2020-07-08 14:25:00|||||||||2259
1594218600000|2020-07-08 14:30:00|||||||||572
1594218900000|2020-07-08 14:35:00|||||||||544
1594219200000|2020-07-08 14:40:00|||||||||784
1594219500000|2020-07-08 14:45:00|||||||||324
1594219800000|2020-07-08 14:50:00|||||||||576
1594220100000|2020-07-08 14:55:00|||||||||3430
1594220400000|2020-07-08 15:00:00|||||||||2117
1594220700000|2020-07-08 15:05:00|||||||||2280
1594221000000|2020-07-08 15:10:00|||||||||1709
1594221300000|2020-07-08 15:15:00|||||||||1944
1594221600000|2020-07-08 15:20:00|||||||||3447
1594221900000|2020-07-08 15:25:00|||||||||6337
1594222200000|2020-07-08 15:30:00|||||||||6304
1594222500000|2020-07-08 15:35:00|||||||||2369
1594222800000|2020-07-08 15:40:00|||||||||1279
1594223100000|2020-07-08 15:45:00|||||||||1401
1594223400000|2020-07-08 15:50:00|||||||||2384
1594223700000|2020-07-08 15:55:00|||||||||501
1594224000000|2020-07-08 16:00:00|||||||||466
1594224300000|2020-07-08 16:05:00|||||||||728
1594224600000|2020-07-08 16:10:00|||||||||2
1594224900000|2020-07-08 16:15:00|||||||||74
1594225200000|2020-07-08 16:20:00|||||||||142
1594225500000|2020-07-08 16:25:00|||||||||83
1594225800000|2020-07-08 16:30:00|||||||||47
1594226100000|2020-07-08 16:35:00|||||||||1
1594226400000|2020-07-08 16:40:00|||||||||29
1594226700000|2020-07-08 16:45:00|||||||||16
1594227000000|2020-07-08 16:50:00|||||||||1
1594227300000|2020-07-08 16:55:00|||||||||71
1594227600000|2020-07-08 17:00:00|||||||||251
1594227900000|2020-07-08 17:05:00|||||||||2
1594228200000|2020-07-08 17:10:00|||||||||627
1594228500000|2020-07-08 17:15:00|||||||||34
1594228800000|2020-07-08 17:20:00|||||||||1
1594229100000|2020-07-08 17:25:00|||||||||76
1594229400000|2020-07-08 17:30:00|||||||||1
1594229700000|2020-07-08 17:35:00|||||||||2
1594230000000|2020-07-08 17:40:00|||||||||1
1594230300000|2020-07-08 17:45:00|||||||||14
1594230600000|2020-07-08 17:50:00|||||||||1
1594230900000|2020-07-08 17:55:00|||||||||1
1594231200000|2020-07-08 18:00:00|||||||||2
1594231500000|2020-07-08 18:05:00|||||||||1
1594231800000|2020-07-08 18:10:00|||||||||7
1594232100000|2020-07-08 18:15:00|||||||||4
1594232400000|2020-07-08 18:20:00|||||||||131
1594232700000|2020-07-08 18:25:00|||||||||146
1594233000000|2020-07-08 18:30:00|||||||||2
1594233300000|2020-07-08 18:35:00|||||||||1
1594233600000|2020-07-08 18:40:00|||||||||2
1594233900000|2020-07-08 18:45:00|||||||||47
1594234200000|2020-07-08 18:50:00|||||||||1
1594234500000|2020-07-08 18:55:00|||||||||2
1594235400000|2020-07-08 19:10:00|||||||||1028
1594235700000|2020-07-08 19:15:00|||||||||81
1594236300000|2020-07-08 19:25:00|||||||||60
1594236600000|2020-07-08 19:30:00|||||||||10
1594236900000|2020-07-08 19:35:00|||||||||332
1594237200000|2020-07-08 19:40:00|||||||||22
1594237500000|2020-07-08 19:45:00|||||||||562
1594237800000|2020-07-08 19:50:00|||||||||204
1594238100000|2020-07-08 19:55:00|||||||||576
1594274700000|2020-07-09 06:05:00|||||||||20
1594275000000|2020-07-09 06:10:00|||||||||30
1594275300000|2020-07-09 06:15:00|||||||||203
1594275600000|2020-07-09 06:20:00|||||||||89
1594275900000|2020-07-09 06:25:00|||||||||1
1594276200000|2020-07-09 06:30:00|||||||||440
1594276800000|2020-07-09 06:40:00|||||||||40
1594277700000|2020-07-09 06:55:00|||||||||332
1594278000000|2020-07-09 07:00:00|||||||||2010
1594278300000|2020-07-09 07:05:00|||||||||1706
1594278600000|2020-07-09 07:10:00|||||||||1414
1594278900000|2020-07-09 07:15:00|||||||||589
1594279200000|2020-07-09 07:20:00|||||||||1769
1594279500000|2020-07-09 07:25:00|||||||||820
1594279800000|2020-07-09 07:30:00|||||||||1010
1594280100000|2020-07-09 07:35:00|||||||||702
1594280400000|2020-07-09 07:40:00|||||||||317
1594280700000|2020-07-09 07:45:00|||||||||229
1594281000000|2020-07-09 07:50:00|||||||||206
1594281300000|2020-07-09 07:55:00|||||||||102
1594281600000|2020-07-09 08:00:00|||||||||77
1594281900000|2020-07-09 08:05:00|||||||||597
1594282200000|2020-07-09 08:10:00|||||||||354
1594282500000|2020-07-09 08:15:00|||||||||754
1594282800000|2020-07-09 08:20:00|||||||||8517
1594283100000|2020-07-09 08:25:00|||||||||30
1594283400000|2020-07-09 08:30:00|||||||||614
1594283700000|2020-07-09 08:35:00|||||||||796
1594284000000|2020-07-09 08:40:00|||||||||641
1594284900000|2020-07-09 08:55:00|||||||||402
1594285200000|2020-07-09 09:00:00|||||||||545
1594285500000|2020-07-09 09:05:00|||||||||534
1594285800000|2020-07-09 09:10:00|||||||||412
1594286100000|2020-07-09 09:15:00|||||||||1070
1594286400000|2020-07-09 09:20:00|||||||||2356
1594286700000|2020-07-09 09:25:00|||||||||239
1594287000000|2020-07-09 09:30:00|||||||||278
1594287600000|2020-07-09 09:40:00|||||||||497
1594287900000|2020-07-09 09:45:00|||||||||646
1594288200000|2020-07-09 09:50:00|||||||||105
1594288500000|2020-07-09 09:55:00|||||||||507
1594288800000|2020-07-09 10:00:00|||||||||378
1594289100000|2020-07-09 10:05:00|||||||||326
1594289400000|2020-07-09 10:10:00|||||||||384
1594289700000|2020-07-09 10:15:00|||||||||255
1594290000000|2020-07-09 10:20:00|||||||||1310
1594290300000|2020-07-09 10:25:00|||||||||130
1594290600000|2020-07-09 10:30:00|||||||||135
1594291200000|2020-07-09 10:40:00|||||||||1478
1594291500000|2020-07-09 10:45:00|||||||||44
1594291800000|2020-07-09 10:50:00|||||||||932
1594292100000|2020-07-09 10:55:00|||||||||81
1594292400000|2020-07-09 11:00:00|||||||||2238
1594292700000|2020-07-09 11:05:00|||||||||871
1594293000000|2020-07-09 11:10:00|||||||||67
1594293300000|2020-07-09 11:15:00|||||||||59
1594293600000|2020-07-09 11:20:00|||||||||803
1594293900000|2020-07-09 11:25:00|||||||||10617
1594294200000|2020-07-09 11:30:00|||||||||2766
1594294500000|2020-07-09 11:35:00|||||||||77
1594294800000|2020-07-09 11:40:00|||||||||29
1594295100000|2020-07-09 11:45:00|||||||||740
1594295400000|2020-07-09 11:50:00|||||||||54
1594295700000|2020-07-09 11:55:00|||||||||1286
1594296000000|2020-07-09 12:00:00|||||||||194
1594296300000|2020-07-09 12:05:00|||||||||616
1594296600000|2020-07-09 12:10:00|||||||||481
1594296900000|2020-07-09 12:15:00|||||||||3639
1594297200000|2020-07-09 12:20:00|||||||||3509
1594297500000|2020-07-09 12:25:00|||||||||2404
1594297800000|2020-07-09 12:30:00|||||||||3878
1594298100000|2020-07-09 12:35:00|||||||||2694
1594298400000|2020-07-09 12:40:00|||||||||806
1594298700000|2020-07-09 12:45:00|||||||||642
1594299000000|2020-07-09 12:50:00|||||||||34
1594299300000|2020-07-09 12:55:00|||||||||431
1594299600000|2020-07-09 13:00:00|||||||||518
1594299900000|2020-07-09 13:05:00|||||||||73
1594300200000|2020-07-09 13:10:00|||||||||257
1594300500000|2020-07-09 13:15:00|||||||||339
1594300800000|2020-07-09 13:20:00|||||||||1179
1594301100000|2020-07-09 13:25:00|||||||||388
1594301400000|2020-07-09 13:30:00|||||||||4500
1594301700000|2020-07-09 13:35:00|||||||||1398
1594302000000|2020-07-09 13:40:00|||||||||323
1594302300000|2020-07-09 13:45:00|||||||||1262
1594302600000|2020-07-09 13:50:00|||||||||892
1594302900000|2020-07-09 13:55:00|||||||||625
1594303200000|2020-07-09 14:00:00|||||||||949
1594303500000|2020-07-09 14:05:00|||||||||124
1594303800000|2020-07-09 14:10:00|||||||||1094
1594304100000|2020-07-09 14:15:00|||||||||3434
1594304400000|2020-07-09 14:20:00|||||||||1674
1594304700000|2020-07-09 14:25:00|||||||||423
1594305000000|2020-07-09 14:30:00|||||||||92
1594305300000|2020-07-09 14:35:00|||||||||5318
1594305600000|2020-07-09 14:40:00|||||||||5597
1594305900000|2020-07-09 14:45:00|||||||||2079
1594306200000|2020-07-09 14:50:00|||||||||1796
1594306500000|2020-07-09 14:55:00|||||||||3289
1594306800000|2020-07-09 15:00:00|||||||||5694
1594307100000|2020-07-09 15:05:00|||||||||2955
1594307400000|2020-07-09 15:10:00|||||||||513
1594307700000|2020-07-09 15:15:00|||||||||4009
1594308000000|2020-07-09 15:20:00|||||||||4710
1594308300000|2020-07-09 15:25:00|||||||||4948
1594308600000|2020-07-09 15:30:00|||||||||8496
1594308900000|2020-07-09 15:35:00|||||||||6284
1594309200000|2020-07-09 15:40:00|||||||||2565
1594309500000|2020-07-09 15:45:00|||||||||1010
1594309800000|2020-07-09 15:50:00|||||||||2094
1594310100000|2020-07-09 15:55:00|||||||||93
1594310400000|2020-07-09 16:00:00|||||||||864
1594310700000|2020-07-09 16:05:00|||||||||595
1594311000000|2020-07-09 16:10:00|||||||||1578
1594311300000|2020-07-09 16:15:00|||||||||678
1594311900000|2020-07-09 16:25:00|||||||||258
1594312200000|2020-07-09 16:30:00|||||||||79
1594312500000|2020-07-09 16:35:00|||||||||283
1594312800000|2020-07-09 16:40:00|||||||||92
1594313100000|2020-07-09 16:45:00|||||||||1
1594313400000|2020-07-09 16:50:00|||||||||469
1594313700000|2020-07-09 16:55:00|||||||||168
1594314000000|2020-07-09 17:00:00|||||||||70
1594314300000|2020-07-09 17:05:00|||||||||5
1594314600000|2020-07-09 17:10:00|||||||||1
1594315200000|2020-07-09 17:20:00|||||||||17
1594315500000|2020-07-09 17:25:00|||||||||37
1594316100000|2020-07-09 17:35:00|||||||||597
1594316400000|2020-07-09 17:40:00|||||||||369
1594316700000|2020-07-09 17:45:00|||||||||891
1594317300000|2020-07-09 17:55:00|||||||||60
1594317900000|2020-07-09 18:05:00|||||||||141
1594318500000|2020-07-09 18:15:00|||||||||101
1594318800000|2020-07-09 18:20:00|||||||||3
1594319100000|2020-07-09 18:25:00|||||||||302
1594319400000|2020-07-09 18:30:00|||||||||7
1594319700000|2020-07-09 18:35:00|||||||||40
1594320000000|2020-07-09 18:40:00|||||||||256
1594320300000|2020-07-09 18:45:00|||||||||719
1594320600000|2020-07-09 18:50:00|||||||||37
1594320900000|2020-07-09 18:55:00|||||||||58
1594321500000|2020-07-09 19:05:00|||||||||111
1594321800000|2020-07-09 19:10:00|||||||||42
1594322100000|2020-07-09 19:15:00|||||||||218
1594322400000|2020-07-09 19:20:00|||||||||3
1594322700000|2020-07-09 19:25:00|||||||||10
1594323000000|2020-07-09 19:30:00|||||||||266
1594323300000|2020-07-09 19:35:00|||||||||70
1594323600000|2020-07-09 19:40:00|||||||||227
1594323900000|2020-07-09 19:45:00|||||||||1497
1594324200000|2020-07-09 19:50:00|||||||||2840
1594324500000|2020-07-09 19:55:00|||||||||906
1594361100000|2020-07-10 06:05:00|||||||||293
1594361400000|2020-07-10 06:10:00|||||||||67
1594361700000|2020-07-10 06:15:00|||||||||284
1594362000000|2020-07-10 06:20:00|||||||||844
1594362300000|2020-07-10 06:25:00|||||||||212
1594362600000|2020-07-10 06:30:00|||||||||174
1594362900000|2020-07-10 06:35:00|||||||||50
1594363200000|2020-07-10 06:40:00|||||||||61
1594363500000|2020-07-10 06:45:00|||||||||370
1594363800000|2020-07-10 06:50:00|||||||||133
1594364100000|2020-07-10 06:55:00|||||||||774
1594364400000|2020-07-10 07:00:00|||||||||3862
1594364700000|2020-07-10 07:05:00|||||||||4445
1594365000000|2020-07-10 07:10:00|||||||||451
1594365300000|2020-07-10 07:15:00|||||||||1674
1594365600000|2020-07-10 07:20:00|||||||||872
1594365900000|2020-07-10 07:25:00|||||||||1304
1594366200000|2020-07-10 07:30:00|||||||||1544
1594366500000|2020-07-10 07:35:00|||||||||24
1594366800000|2020-07-10 07:40:00|||||||||402
1594367100000|2020-07-10 07:45:00|||||||||272
1594367400000|2020-07-10 07:50:00|||||||||877
1594367700000|2020-07-10 07:55:00|||||||||1692
1594368000000|2020-07-10 08:00:00|||||||||2052
1594368300000|2020-07-10 08:05:00|||||||||2476
1594368600000|2020-07-10 08:10:00|||||||||813
1594368900000|2020-07-10 08:15:00|||||||||1092
1594369200000|2020-07-10 08:20:00|||||||||2423
1594369500000|2020-07-10 08:25:00|||||||||239
1594369800000|2020-07-10 08:30:00|||||||||181
1594370100000|2020-07-10 08:35:00|||||||||1176
1594370400000|2020-07-10 08:40:00|||||||||1923
1594370700000|2020-07-10 08:45:00|||||||||2449
1594371000000|2020-07-10 08:50:00|||||||||1325
1594371300000|2020-07-10 08:55:00|||||||||304
1594371600000|2020-07-10 09:00:00|||||||||734
1594371900000|2020-07-10 09:05:00|||||||||3602
1594372200000|2020-07-10 09:10:00|||||||||2078
1594372500000|2020-07-10 09:15:00|||||||||1351
1594372800000|2020-07-10 09:20:00|||||||||143
1594373100000|2020-07-10 09:25:00|||||||||1601
1594373400000|2020-07-10 09:30:00|||||||||61
1594373700000|2020-07-10 09:35:00|||||||||244
1594374000000|2020-07-10 09:40:00|||||||||2
1594374300000|2020-07-10 09:45:00|||||||||210
1594374600000|2020-07-10 09:50:00|||||||||194
1594374900000|2020-07-10 09:55:00|||||||||224
1594375200000|2020-07-10 10:00:00|||||||||678
1594375500000|2020-07-10 10:05:00|||||||||234
1594375800000|2020-07-10 10:10:00|||||||||342
1594376100000|2020-07-10 10:15:00|||||||||652
1594376400000|2020-07-10 10:20:00|||||||||4110
1594376700000|2020-07-10 10:25:00|||||||||308
1594377000000|2020-07-10 10:30:00|||||||||192
1594377300000|2020-07-10 10:35:00|||||||||48
1594377600000|2020-07-10 10:40:00|||||||||556
1594377900000|2020-07-10 10:45:00|||||||||23
1594378200000|2020-07-10 10:50:00|||||||||129
1594378500000|2020-07-10 10:55:00|||||||||152
1594378800000|2020-07-10 11:00:00|||||||||1980
1594379100000|2020-07-10 11:05:00|||||||||608
1594379400000|2020-07-10 11:10:00|||||||||214
1594379700000|2020-07-10 11:15:00|||||||||685
1594380000000|2020-07-10 11:20:00|||||||||1673
1594380300000|2020-07-10 11:25:00|||||||||383
1594380600000|2020-07-10 11:30:00|||||||||1092
1594380900000|2020-07-10 11:35:00|||||||||614
1594381200000|2020-07-10 11:40:00|||||||||23
1594381500000|2020-07-10 11:45:00|||||||||211
1594381800000|2020-07-10 11:50:00|||||||||37
1594382100000|2020-07-10 11:55:00|||||||||90
1594382400000|2020-07-10 12:00:00|||||||||169
1594382700000|2020-07-10 12:05:00|||||||||1264
1594383000000|2020-07-10 12:10:00|||||||||341
1594383300000|2020-07-10 12:15:00|||||||||364
1594383600000|2020-07-10 12:20:00|||||||||1543
1594383900000|2020-07-10 12:25:00|||||||||667
1594384200000|2020-07-10 12:30:00|||||||||747
1594384500000|2020-07-10 12:35:00|||||||||1086
1594384800000|2020-07-10 12:40:00|||||||||403
1594385100000|2020-07-10 12:45:00|||||||||547
1594385400000|2020-07-10 12:50:00|||||||||758
1594385700000|2020-07-10 12:55:00|||||||||200
1594386000000|2020-07-10 13:00:00|||||||||2026
1594386300000|2020-07-10 13:05:00|||||||||538
1594386600000|2020-07-10 13:10:00|||||||||98
1594386900000|2020-07-10 13:15:00|||||||||24
1594387200000|2020-07-10 13:20:00|||||||||130
1594387500000|2020-07-10 13:25:00|||||||||39
1594387800000|2020-07-10 13:30:00|||||||||729
1594388100000|2020-07-10 13:35:00|||||||||6494
1594388400000|2020-07-10 13:40:00|||||||||2910
1594388700000|2020-07-10 13:45:00|||||||||2597
1594389000000|2020-07-10 13:50:00|||||||||1919
1594389300000|2020-07-10 13:55:00|||||||||448
1594389600000|2020-07-10 14:00:00|||||||||2267
1594389900000|2020-07-10 14:05:00|||||||||556
1594390200000|2020-07-10 14:10:00|||||||||1369
1594390500000|2020-07-10 14:15:00|||||||||687
1594390800000|2020-07-10 14:20:00|||||||||372
1594391100000|2020-07-10 14:25:00|||||||||1775
1594391400000|2020-07-10 14:30:00|||||||||1756
1594391700000|2020-07-10 14:35:00|||||||||760
1594392000000|2020-07-10 14:40:00|||||||||2221
1594392300000|2020-07-10 14:45:00|||||||||371
1594392600000|2020-07-10 14:50:00|||||||||2248
1594392900000|2020-07-10 14:55:00|||||||||2147
1594393200000|2020-07-10 15:00:00|||||||||6674
1594393500000|2020-07-10 15:05:00|||||||||557
1594393800000|2020-07-10 15:10:00|||||||||3099
1594394100000|2020-07-10 15:15:00|||||||||1850
1594394400000|2020-07-10 15:20:00|||||||||6522
1594394700000|2020-07-10 15:25:00|||||||||3244
1594395000000|2020-07-10 15:30:00|||||||||9934
1594395300000|2020-07-10 15:35:00|||||||||4830
1594395600000|2020-07-10 15:40:00|||||||||1784
1594395900000|2020-07-10 15:45:00|||||||||1302
1594396200000|2020-07-10 15:50:00|||||||||2155
1594396500000|2020-07-10 15:55:00|||||||||572
1594396800000|2020-07-10 16:00:00|||||||||1984
1594397100000|2020-07-10 16:05:00|||||||||95
1594397400000|2020-07-10 16:10:00|||||||||94
1594397700000|2020-07-10 16:15:00|||||||||174
1594398000000|2020-07-10 16:20:00|||||||||322
1594398300000|2020-07-10 16:25:00|||||||||373
1594398600000|2020-07-10 16:30:00|||||||||24
1594398900000|2020-07-10 16:35:00|||||||||14
1594399200000|2020-07-10 16:40:00|||||||||1306
1594399500000|2020-07-10 16:45:00|||||||||9
1594399800000|2020-07-10 16:50:00|||||||||32
1594400100000|2020-07-10 16:55:00|||||||||857
1594400400000|2020-07-10 17:00:00|||||||||17
1594400700000|2020-07-10 17:05:00|||||||||412
1594401000000|2020-07-10 17:10:00|||||||||49
1594401300000|2020-07-10 17:15:00|||||||||23
1594401600000|2020-07-10 17:20:00|||||||||84
1594401900000|2020-07-10 17:25:00|||||||||45
1594402200000|2020-07-10 17:30:00|||||||||15
1594402500000|2020-07-10 17:35:00|||||||||73
1594402800000|2020-07-10 17:40:00|||||||||66
1594403100000|2020-07-10 17:45:00|||||||||20
1594403400000|2020-07-10 17:50:00|||||||||93
1594403700000|2020-07-10 17:55:00|||||||||55
1594404000000|2020-07-10 18:00:00|||||||||101
1594404300000|2020-07-10 18:05:00|||||||||11
1594404600000|2020-07-10 18:10:00|||||||||22
1594404900000|2020-07-10 18:15:00|||||||||81
1594405200000|2020-07-10 18:20:00|||||||||121
1594405500000|2020-07-10 18:25:00|||||||||102
1594405800000|2020-07-10 18:30:00|||||||||22
1594406100000|2020-07-10 18:35:00|||||||||15
1594406400000|2020-07-10 18:40:00|||||||||142
1594406700000|2020-07-10 18:45:00|||||||||55
1594407000000|2020-07-10 18:50:00|||||||||287
1594407300000|2020-07-10 18:55:00|||||||||314
1594407600000|2020-07-10 19:00:00|||||||||155
1594407900000|2020-07-10 19:05:00|||||||||17
1594408200000|2020-07-10 19:10:00|||||||||15
1594408500000|2020-07-10 19:15:00|||||||||21
1594408800000|2020-07-10 19:20:00|||||||||46
1594409100000|2020-07-10 19:25:00|||||||||28
1594409400000|2020-07-10 19:30:00|||||||||61
1594409700000|2020-07-10 19:35:00|||||||||21
1594410000000|2020-07-10 19:40:00|||||||||30
1594410300000|2020-07-10 19:45:00|||||||||29
1594410600000|2020-07-10 19:50:00|||||||||795
1594410900000|2020-07-10 19:55:00|||||||||1166
1594620300000|2020-07-13 06:05:00|||||||||728
1594620600000|2020-07-13 06:10:00|||||||||426
1594621200000|2020-07-13 06:20:00|||||||||372
1594621500000|2020-07-13 06:25:00|||||||||896
1594621800000|2020-07-13 06:30:00|||||||||152
1594622100000|2020-07-13 06:35:00|||||||||95
1594622400000|2020-07-13 06:40:00|||||||||80
1594622700000|2020-07-13 06:45:00|||||||||390
1594623000000|2020-07-13 06:50:00|||||||||439
1594623300000|2020-07-13 06:55:00|||||||||1434
1594623600000|2020-07-13 07:00:00|||||||||10154
1594623900000|2020-07-13 07:05:00|||||||||3421
1594624200000|2020-07-13 07:10:00|||||||||1320
1594624500000|2020-07-13 07:15:00|||||||||438
1594624800000|2020-07-13 07:20:00|||||||||3183
1594625100000|2020-07-13 07:25:00|||||||||1446
1594625400000|2020-07-13 07:30:00|||||||||1517
1594625700000|2020-07-13 07:35:00|||||||||3553
1594626000000|2020-07-13 07:40:00|||||||||2888
1594626300000|2020-07-13 07:45:00|||||||||562
1594626600000|2020-07-13 07:50:00|||||||||2404
1594626900000|2020-07-13 07:55:00|||||||||1772
1594627200000|2020-07-13 08:00:00|||||||||1263
1594627500000|2020-07-13 08:05:00|||||||||6468
1594627800000|2020-07-13 08:10:00|||||||||1998
1594628100000|2020-07-13 08:15:00|||||||||809
1594628400000|2020-07-13 08:20:00|||||||||503
1594628700000|2020-07-13 08:25:00|||||||||341
1594629000000|2020-07-13 08:30:00|||||||||702
1594629300000|2020-07-13 08:35:00|||||||||1599
1594629600000|2020-07-13 08:40:00|||||||||10688
1594629900000|2020-07-13 08:45:00|||||||||3621
1594630200000|2020-07-13 08:50:00|||||||||6201
1594630500000|2020-07-13 08:55:00|||||||||5074
1594630800000|2020-07-13 09:00:00|||||||||258
1594631100000|2020-07-13 09:05:00|||||||||658
1594631400000|2020-07-13 09:10:00|||||||||151
1594631700000|2020-07-13 09:15:00|||||||||218
1594632000000|2020-07-13 09:20:00|||||||||914
1594632300000|2020-07-13 09:25:00|||||||||438
1594632600000|2020-07-13 09:30:00|||||||||862
1594632900000|2020-07-13 09:35:00|||||||||235
1594633200000|2020-07-13 09:40:00|||||||||617
1594633500000|2020-07-13 09:45:00|||||||||199
1594633800000|2020-07-13 09:50:00|||||||||94
1594634100000|2020-07-13 09:55:00|||||||||8
1594634400000|2020-07-13 10:00:00|||||||||1550
1594634700000|2020-07-13 10:05:00|||||||||2703
1594635000000|2020-07-13 10:10:00|||||||||341
1594635300000|2020-07-13 10:15:00|||||||||2005
1594635600000|2020-07-13 10:20:00|||||||||147
1594635900000|2020-07-13 10:25:00|||||||||2581
1594636200000|2020-07-13 10:30:00|||||||||2178
1594636500000|2020-07-13 10:35:00|||||||||104
1594636800000|2020-07-13 10:40:00|||||||||39
1594637100000|2020-07-13 10:45:00|||||||||53
1594637400000|2020-07-13 10:50:00|||||||||320
1594637700000|2020-07-13 10:55:00|||||||||299
1594638000000|2020-07-13 11:00:00|||||||||467
1594638300000|2020-07-13 11:05:00|||||||||125
1594638600000|2020-07-13 11:10:00|||||||||2430
1594638900000|2020-07-13 11:15:00|||||||||58
1594639200000|2020-07-13 11:20:00|||||||||280
1594639500000|2020-07-13 11:25:00|||||||||8
1594639800000|2020-07-13 11:30:00|||||||||210
1594640100000|2020-07-13 11:35:00|||||||||873
1594640400000|2020-07-13 11:40:00|||||||||380
1594640700000|2020-07-13 11:45:00|||||||||641
1594641000000|2020-07-13 11:50:00|||||||||656
1594641300000|2020-07-13 11:55:00|||||||||2458
1594641600000|2020-07-13 12:00:00|||||||||32
1594641900000|2020-07-13 12:05:00|||||||||388
1594642200000|2020-07-13 12:10:00|||||||||135
1594642500000|2020-07-13 12:15:00|||||||||2692
1594642800000|2020-07-13 12:20:00|||||||||3420
1594643100000|2020-07-13 12:25:00|||||||||2131
1594643400000|2020-07-13 12:30:00|||||||||913
1594643700000|2020-07-13 12:35:00|||||||||256
1594644000000|2020-07-13 12:40:00|||||||||1424
1594644300000|2020-07-13 12:45:00|||||||||1146
1594644600000|2020-07-13 12:50:00|||||||||1463
1594644900000|2020-07-13 12:55:00|||||||||141
1594645200000|2020-07-13 13:00:00|||||||||2035
1594645500000|2020-07-13 13:05:00|||||||||17
1594645800000|2020-07-13 13:10:00|||||||||137
1594646100000|2020-07-13 13:15:00|||||||||1301
1594646400000|2020-07-13 13:20:00|||||||||1100
1594646700000|2020-07-13 13:25:00|||||||||551
1594647000000|2020-07-13 13:30:00|||||||||521
1594647300000|2020-07-13 13:35:00|||||||||1198
1594647600000|2020-07-13 13:40:00|||||||||601
1594647900000|2020-07-13 13:45:00|||||||||5599
1594648200000|2020-07-13 13:50:00|||||||||459
1594648500000|2020-07-13 13:55:00|||||||||10290
1594648800000|2020-07-13 14:00:00|||||||||764
1594649100000|2020-07-13 14:05:00|||||||||2618
1594649400000|2020-07-13 14:10:00|||||||||1491
1594649700000|2020-07-13 14:15:00|||||||||55
1594650000000|2020-07-13 14:20:00|||||||||8957
1594650300000|2020-07-13 14:25:00|||||||||67
1594650600000|2020-07-13 14:30:00|||||||||1426
1594650900000|2020-07-13 14:35:00|||||||||1226
1594651200000|2020-07-13 14:40:00|||||||||2827
1594651500000|2020-07-13 14:45:00|||||||||2902
1594651800000|2020-07-13 14:50:00|||||||||2300
1594652100000|2020-07-13 14:55:00|||||||||387
1594652400000|2020-07-13 15:00:00|||||||||1243
1594652700000|2020-07-13 15:05:00|||||||||314
1594653000000|2020-07-13 15:10:00|||||||||347
1594653300000|2020-07-13 15:15:00|||||||||1953
1594653600000|2020-07-13 15:20:00|||||||||1980
1594653900000|2020-07-13 15:25:00|||||||||4111
1594654200000|2020-07-13 15:30:00|||||||||7441
1594654500000|2020-07-13 15:35:00|||||||||4401
1594654800000|2020-07-13 15:40:00|||||||||653
1594655100000|2020-07-13 15:45:00|||||||||1863
1594655400000|2020-07-13 15:50:00|||||||||1711
1594655700000|2020-07-13 15:55:00|||||||||32
1594656000000|2020-07-13 16:00:00|||||||||271
1594656300000|2020-07-13 16:05:00|||||||||955
1594656600000|2020-07-13 16:10:00|||||||||213
1594656900000|2020-07-13 16:15:00|||||||||415
1594657200000|2020-07-13 16:20:00|||||||||149
1594657500000|2020-07-13 16:25:00|||||||||211
1594657800000|2020-07-13 16:30:00|||||||||41
1594658100000|2020-07-13 16:35:00|||||||||435
1594658700000|2020-07-13 16:45:00|||||||||407
1594659000000|2020-07-13 16:50:00|||||||||1098
1594659300000|2020-07-13 16:55:00|||||||||1687
1594659600000|2020-07-13 17:00:00|||||||||476
1594660500000|2020-07-13 17:15:00|||||||||317
1594660800000|2020-07-13 17:20:00|||||||||122
1594661700000|2020-07-13 17:35:00|||||||||80
1594662000000|2020-07-13 17:40:00|||||||||205
1594662300000|2020-07-13 17:45:00|||||||||187
1594662900000|2020-07-13 17:55:00|||||||||50
1594663200000|2020-07-13 18:00:00|||||||||361
1594663500000|2020-07-13 18:05:00|||||||||77
1594663800000|2020-07-13 18:10:00|||||||||175
1594664100000|2020-07-13 18:15:00|||||||||193
1594664400000|2020-07-13 18:20:00|||||||||5
1594664700000|2020-07-13 18:25:00|||||||||1177
1594665000000|2020-07-13 18:30:00|||||||||90
1594665300000|2020-07-13 18:35:00|||||||||116
1594665900000|2020-07-13 18:45:00|||||||||28
1594666200000|2020-07-13 18:50:00|||||||||22
1594667100000|2020-07-13 19:05:00|||||||||25
1594667400000|2020-07-13 19:10:00|||||||||80
1594667700000|2020-07-13 19:15:00|||||||||55
1594668000000|2020-07-13 19:20:00|||||||||61
1594668300000|2020-07-13 19:25:00|||||||||1716
1594668600000|2020-07-13 19:30:00|||||||||750
1594668900000|2020-07-13 19:35:00|||||||||1537
1594669200000|2020-07-13 19:40:00|||||||||112
1594669500000|2020-07-13 19:45:00|||||||||361
1594669800000|2020-07-13 19:50:00|||||||||237
1594670100000|2020-07-13 19:55:00|||||||||219
1594706700000|2020-07-14 06:05:00|||||||||247
1594707000000|2020-07-14 06:10:00|||||||||217
1594707300000|2020-07-14 06:15:00|||||||||1
1594707600000|2020-07-14 06:20:00|||||||||324
1594707900000|2020-07-14 06:25:00|||||||||265
1594708200000|2020-07-14 06:30:00|||||||||54
1594708500000|2020-07-14 06:35:00|||||||||12
1594708800000|2020-07-14 06:40:00|||||||||166
1594709100000|2020-07-14 06:45:00|||||||||26
1594709400000|2020-07-14 06:50:00|||||||||35
1594709700000|2020-07-14 06:55:00|||||||||282
1594710000000|2020-07-14 07:00:00|||||||||3301
1594710300000|2020-07-14 07:05:00|||||||||5400
1594710600000|2020-07-14 07:10:00|||||||||2065
1594710900000|2020-07-14 07:15:00|||||||||1643
1594711200000|2020-07-14 07:20:00|||||||||1853
1594711500000|2020-07-14 07:25:00|||||||||1369
1594711800000|2020-07-14 07:30:00|||||||||3367
1594712100000|2020-07-14 07:35:00|||||||||1960
1594712400000|2020-07-14 07:40:00|||||||||3338
1594712700000|2020-07-14 07:45:00|||||||||6734
1594713000000|2020-07-14 07:50:00|||||||||2021
1594713300000|2020-07-14 07:55:00|||||||||1078
1594713600000|2020-07-14 08:00:00|||||||||1347
1594713900000|2020-07-14 08:05:00|||||||||1250
1594714200000|2020-07-14 08:10:00|||||||||1507
1594714500000|2020-07-14 08:15:00|||||||||840
1594714800000|2020-07-14 08:20:00|||||||||3529
1594715100000|2020-07-14 08:25:00|||||||||956
1594715400000|2020-07-14 08:30:00|||||||||1283
1594715700000|2020-07-14 08:35:00|||||||||1468
1594716000000|2020-07-14 08:40:00|||||||||777
1594716300000|2020-07-14 08:45:00|||||||||322
1594716600000|2020-07-14 08:50:00|||||||||388
1594716900000|2020-07-14 08:55:00|||||||||145
1594717200000|2020-07-14 09:00:00|||||||||1413
1594717500000|2020-07-14 09:05:00|||||||||344
1594717800000|2020-07-14 09:10:00|||||||||98
1594718100000|2020-07-14 09:15:00|||||||||189
1594718400000|2020-07-14 09:20:00|||||||||173
1594718700000|2020-07-14 09:25:00|||||||||1177
1594719000000|2020-07-14 09:30:00|||||||||479
1594719300000|2020-07-14 09:35:00|||||||||912
1594719600000|2020-07-14 09:40:00|||||||||917
1594719900000|2020-07-14 09:45:00|||||||||1493
1594720200000|2020-07-14 09:50:00|||||||||1985
1594720500000|2020-07-14 09:55:00|||||||||714
1594720800000|2020-07-14 10:00:00|||||||||1147
1594721100000|2020-07-14 10:05:00|||||||||1499
1594721400000|2020-07-14 10:10:00|||||||||3426
1594721700000|2020-07-14 10:15:00|||||||||139
1594722000000|2020-07-14 10:20:00|||||||||771
1594722300000|2020-07-14 10:25:00|||||||||541
1594722600000|2020-07-14 10:30:00|||||||||452
1594722900000|2020-07-14 10:35:00|||||||||117
1594723200000|2020-07-14 10:40:00|||||||||684
1594723500000|2020-07-14 10:45:00|||||||||2380
1594723800000|2020-07-14 10:50:00|||||||||2684
1594724100000|2020-07-14 10:55:00|||||||||2147
1594724400000|2020-07-14 11:00:00|||||||||1411
1594724700000|2020-07-14 11:05:00|||||||||579
1594725000000|2020-07-14 11:10:00|||||||||1326
1594725300000|2020-07-14 11:15:00|||||||||450
1594725600000|2020-07-14 11:20:00|||||||||1914
1594725900000|2020-07-14 11:25:00|||||||||1352
1594726200000|2020-07-14 11:30:00|||||||||391
1594726500000|2020-07-14 11:35:00|||||||||134
1594726800000|2020-07-14 11:40:00|||||||||74
1594727100000|2020-07-14 11:45:00|||||||||1135
1594727400000|2020-07-14 11:50:00|||||||||791
1594727700000|2020-07-14 11:55:00|||||||||329
1594728000000|2020-07-14 12:00:00|||||||||969
1594728300000|2020-07-14 12:05:00|||||||||1219
1594728600000|2020-07-14 12:10:00|||||||||107
1594728900000|2020-07-14 12:15:00|||||||||320
1594729200000|2020-07-14 12:20:00|||||||||312
1594729500000|2020-07-14 12:25:00|||||||||1663
1594729800000|2020-07-14 12:30:00|||||||||1363
1594730100000|2020-07-14 12:35:00|||||||||1239
1594730400000|2020-07-14 12:40:00|||||||||594
1594730700000|2020-07-14 12:45:00|||||||||257
1594731000000|2020-07-14 12:50:00|||||||||224
1594731300000|2020-07-14 12:55:00|||||||||3740
1594731600000|2020-07-14 13:00:00|||||||||1842
1594731900000|2020-07-14 13:05:00|||||||||1799
1594732200000|2020-07-14 13:10:00|||||||||1245
1594732500000|2020-07-14 13:15:00|||||||||394
1594732800000|2020-07-14 13:20:00|||||||||839
1594733100000|2020-07-14 13:25:00|||||||||2491
1594733400000|2020-07-14 13:30:00|||||||||1977
1594733700000|2020-07-14 13:35:00|||||||||1184
1594734000000|2020-07-14 13:40:00|||||||||1800
1594734300000|2020-07-14 13:45:00|||||||||1299
1594734600000|2020-07-14 13:50:00|||||||||1580
1594734900000|2020-07-14 13:55:00|||||||||2420
1594735200000|2020-07-14 14:00:00|||||||||2162
1594735500000|2020-07-14 14:05:00|||||||||356
1594735800000|2020-07-14 14:10:00|||||||||1361
1594736100000|2020-07-14 14:15:00|||||||||541
1594736400000|2020-07-14 14:20:00|||||||||1354
1594736700000|2020-07-14 14:25:00|||||||||712
1594737000000|2020-07-14 14:30:00|||||||||1910
1594737300000|2020-07-14 14:35:00|||||||||1193
1594737600000|2020-07-14 14:40:00|||||||||1028
1594737900000|2020-07-14 14:45:00|||||||||566
1594738200000|2020-07-14 14:50:00|||||||||688
1594738500000|2020-07-14 14:55:00|||||||||2835
1594738800000|2020-07-14 15:00:00|||||||||2128
1594739100000|2020-07-14 15:05:00|||||||||17272
1594739400000|2020-07-14 15:10:00|||||||||5994
1594739700000|2020-07-14 15:15:00|||||||||1829
1594740000000|2020-07-14 15:20:00|||||||||4389
1594740300000|2020-07-14 15:25:00|||||||||1204
1594740600000|2020-07-14 15:30:00|||||||||3252
1594740900000|2020-07-14 15:35:00|||||||||3035
1594741200000|2020-07-14 15:40:00|||||||||756
1594741500000|2020-07-14 15:45:00|||||||||958
1594741800000|2020-07-14 15:50:00|||||||||314
1594742100000|2020-07-14 15:55:00|||||||||6
1594742400000|2020-07-14 16:00:00|||||||||501
1594742700000|2020-07-14 16:05:00|||||||||1044
1594743300000|2020-07-14 16:15:00|||||||||43
1594743600000|2020-07-14 16:20:00|||||||||390
1594743900000|2020-07-14 16:25:00|||||||||274
1594744500000|2020-07-14 16:35:00|||||||||111
1594744800000|2020-07-14 16:40:00|||||||||425
1594745100000|2020-07-14 16:45:00|||||||||204
1594745700000|2020-07-14 16:55:00|||||||||463
1594746000000|2020-07-14 17:00:00|||||||||25
1594746300000|2020-07-14 17:05:00|||||||||490
1594746600000|2020-07-14 17:10:00|||||||||277
1594746900000|2020-07-14 17:15:00|||||||||107
1594747800000|2020-07-14 17:30:00|||||||||473
1594748100000|2020-07-14 17:35:00|||||||||327
1594748400000|2020-07-14 17:40:00|||||||||560
1594748700000|2020-07-14 17:45:00|||||||||81
1594749000000|2020-07-14 17:50:00|||||||||194
1594749300000|2020-07-14 17:55:00|||||||||126
1594749600000|2020-07-14 18:00:00|||||||||8
1594749900000|2020-07-14 18:05:00|||||||||757
1594750200000|2020-07-14 18:10:00|||||||||250
1594750500000|2020-07-14 18:15:00|||||||||147
1594751100000|2020-07-14 18:25:00|||||||||68
1594751400000|2020-07-14 18:30:00|||||||||136
1594751700000|2020-07-14 18:35:00|||||||||20
1594752000000|2020-07-14 18:40:00|||||||||26
1594752300000|2020-07-14 18:45:00|||||||||60
1594754100000|2020-07-14 19:15:00|||||||||35
1594754400000|2020-07-14 19:20:00|||||||||70
1594754700000|2020-07-14 19:25:00|||||||||696
1594755600000|2020-07-14 19:40:00|||||||||268
1594755900000|2020-07-14 19:45:00|||||||||392
1594756200000|2020-07-14 19:50:00|||||||||47
1594756500000|2020-07-14 19:55:00|||||||||204
1594793100000|2020-07-15 06:05:00|||||||||1653
1594793400000|2020-07-15 06:10:00|||||||||659
1594793700000|2020-07-15 06:15:00|||||||||18
1594794000000|2020-07-15 06:20:00|||||||||19
1594794300000|2020-07-15 06:25:00|||||||||6
1594794600000|2020-07-15 06:30:00|||||||||60
1594794900000|2020-07-15 06:35:00|||||||||536
1594795200000|2020-07-15 06:40:00|||||||||1
1594795500000|2020-07-15 06:45:00|||||||||851
1594795800000|2020-07-15 06:50:00|||||||||404
1594796100000|2020-07-15 06:55:00|||||||||1783
1594796400000|2020-07-15 07:00:00|||||||||2320
1594796700000|2020-07-15 07:05:00|||||||||2164
1594797000000|2020-07-15 07:10:00|||||||||1053
1594797300000|2020-07-15 07:15:00|||||||||1405
1594797600000|2020-07-15 07:20:00|||||||||2943
1594797900000|2020-07-15 07:25:00|||||||||2616
1594798200000|2020-07-15 07:30:00|||||||||2123
1594798500000|2020-07-15 07:35:00|||||||||493
1594798800000|2020-07-15 07:40:00|||||||||696
1594799100000|2020-07-15 07:45:00|||||||||141
1594799400000|2020-07-15 07:50:00|||||||||36
1594799700000|2020-07-15 07:55:00|||||||||1473
1594800000000|2020-07-15 08:00:00|||||||||2267
1594800300000|2020-07-15 08:05:00|||||||||113
1594800600000|2020-07-15 08:10:00|||||||||1012
1594800900000|2020-07-15 08:15:00|||||||||336
1594801200000|2020-07-15 08:20:00|||||||||43
1594801500000|2020-07-15 08:25:00|||||||||951
1594801800000|2020-07-15 08:30:00|||||||||1515
1594802100000|2020-07-15 08:35:00|||||||||410
1594802400000|2020-07-15 08:40:00|||||||||1698
1594802700000|2020-07-15 08:45:00|||||||||299
1594803000000|2020-07-15 08:50:00|||||||||2565
1594803300000|2020-07-15 08:55:00|||||||||217
1594803600000|2020-07-15 09:00:00|||||||||846
1594803900000|2020-07-15 09:05:00|||||||||427
1594804200000|2020-07-15 09:10:00|||||||||166
1594804500000|2020-07-15 09:15:00|||||||||193
1594804800000|2020-07-15 09:20:00|||||||||47
1594805100000|2020-07-15 09:25:00|||||||||13
1594805400000|2020-07-15 09:30:00|||||||||2087
1594805700000|2020-07-15 09:35:00|||||||||1701
1594806000000|2020-07-15 09:40:00|||||||||1829
1594806300000|2020-07-15 09:45:00|||||||||2487
1594806600000|2020-07-15 09:50:00|||||||||904
1594806900000|2020-07-15 09:55:00|||||||||194
1594807200000|2020-07-15 10:00:00|||||||||170
1594807500000|2020-07-15 10:05:00|||||||||142
1594807800000|2020-07-15 10:10:00|||||||||1229
1594808100000|2020-07-15 10:15:00|||||||||1762
1594808400000|2020-07-15 10:20:00|||||||||4586
1594808700000|2020-07-15 10:25:00|||||||||2711
1594809000000|2020-07-15 10:30:00|||||||||3457
1594809300000|2020-07-15 10:35:00|||||||||1821
1594809600000|2020-07-15 10:40:00|||||||||3339
1594809900000|2020-07-15 10:45:00|||||||||5724
1594810200000|2020-07-15 10:50:00|||||||||1531
1594810500000|2020-07-15 10:55:00|||||||||2989
1594810800000|2020-07-15 11:00:00|||||||||6496
1594811100000|2020-07-15 11:05:00|||||||||2342
1594811400000|2020-07-15 11:10:00|||||||||2245
1594811700000|2020-07-15 11:15:00|||||||||5865
1594812000000|2020-07-15 11:20:00|||||||||1526
1594812300000|2020-07-15 11:25:00|||||||||1928
1594812600000|2020-07-15 11:30:00|||||||||348
1594812900000|2020-07-15 11:35:00|||||||||5802
1594813200000|2020-07-15 11:40:00|||||||||2087
1594813500000|2020-07-15 11:45:00|||||||||9290
1594813800000|2020-07-15 11:50:00|||||||||864
1594814100000|2020-07-15 11:55:00|||||||||1602
1594814400000|2020-07-15 12:00:00|||||||||756
1594814700000|2020-07-15 12:05:00|||||||||698
1594815000000|2020-07-15 12:10:00|||||||||1337
1594815300000|2020-07-15 12:15:00|||||||||15445
1594815600000|2020-07-15 12:20:00|||||||||1514
1594815900000|2020-07-15 12:25:00|||||||||264
1594816200000|2020-07-15 12:30:00|||||||||822
1594816500000|2020-07-15 12:35:00|||||||||115
1594816800000|2020-07-15 12:40:00|||||||||35
1594817100000|2020-07-15 12:45:00|||||||||145
1594817400000|2020-07-15 12:50:00|||||||||675
1594817700000|2020-07-15 12:55:00|||||||||2275
1594818000000|2020-07-15 13:00:00|||||||||856
1594818300000|2020-07-15 13:05:00|||||||||3440
1594818600000|2020-07-15 13:10:00|||||||||3058
1594818900000|2020-07-15 13:15:00|||||||||1417
1594819200000|2020-07-15 13:20:00|||||||||225
1594819500000|2020-07-15 13:25:00|||||||||196
1594819800000|2020-07-15 13:30:00|||||||||4378
1594820100000|2020-07-15 13:35:00|||||||||5564
1594820400000|2020-07-15 13:40:00|||||||||2150
1594820700000|2020-07-15 13:45:00|||||||||887
1594821000000|2020-07-15 13:50:00|||||||||1089
1594821300000|2020-07-15 13:55:00|||||||||523
1594821600000|2020-07-15 14:00:00|||||||||2153
1594821900000|2020-07-15 14:05:00|||||||||2118
1594822200000|2020-07-15 14:10:00|||||||||389
1594822500000|2020-07-15 14:15:00|||||||||1137
1594822800000|2020-07-15 14:20:00|||||||||1277
1594823100000|2020-07-15 14:25:00|||||||||1427
1594823400000|2020-07-15 14:30:00|||||||||1189
1594823700000|2020-07-15 14:35:00|||||||||241
1594824000000|2020-07-15 14:40:00|||||||||1328
1594824300000|2020-07-15 14:45:00|||||||||738
1594824600000|2020-07-15 14:50:00|||||||||397
1594824900000|2020-07-15 14:55:00|||||||||4128
1594825200000|2020-07-15 15:00:00|||||||||2002
1594825500000|2020-07-15 15:05:00|||||||||1796
1594825800000|2020-07-15 15:10:00|||||||||1060
1594826100000|2020-07-15 15:15:00|||||||||886
1594826400000|2020-07-15 15:20:00|||||||||17729
1594826700000|2020-07-15 15:25:00|||||||||1840
1594827000000|2020-07-15 15:30:00|||||||||5293
1594827300000|2020-07-15 15:35:00|||||||||2154
1594827600000|2020-07-15 15:40:00|||||||||2668
1594827900000|2020-07-15 15:45:00|||||||||851
1594828200000|2020-07-15 15:50:00|||||||||17
1594828500000|2020-07-15 15:55:00|||||||||403
1594828800000|2020-07-15 16:00:00|||||||||8840
1594829100000|2020-07-15 16:05:00|||||||||238
1594829400000|2020-07-15 16:10:00|||||||||163
1594829700000|2020-07-15 16:15:00|||||||||360
1594830000000|2020-07-15 16:20:00|||||||||219
1594830300000|2020-07-15 16:25:00|||||||||244
1594830600000|2020-07-15 16:30:00|||||||||107
1594831500000|2020-07-15 16:45:00|||||||||484
1594831800000|2020-07-15 16:50:00|||||||||4
1594832100000|2020-07-15 16:55:00|||||||||71
1594832400000|2020-07-15 17:00:00|||||||||459
1594832700000|2020-07-15 17:05:00|||||||||191
1594833000000|2020-07-15 17:10:00|||||||||85
1594833300000|2020-07-15 17:15:00|||||||||50
1594833900000|2020-07-15 17:25:00|||||||||2
1594834200000|2020-07-15 17:30:00|||||||||694
1594834500000|2020-07-15 17:35:00|||||||||561
1594834800000|2020-07-15 17:40:00|||||||||260
1594835700000|2020-07-15 17:55:00|||||||||33
1594836000000|2020-07-15 18:00:00|||||||||14
1594836900000|2020-07-15 18:15:00|||||||||31
1594837200000|2020-07-15 18:20:00|||||||||86
1594837800000|2020-07-15 18:30:00|||||||||50
1594838700000|2020-07-15 18:45:00|||||||||77
1594839300000|2020-07-15 18:55:00|||||||||10
1594840200000|2020-07-15 19:10:00|||||||||231
1594840500000|2020-07-15 19:15:00|||||||||60
1594841100000|2020-07-15 19:25:00|||||||||26
1594841400000|2020-07-15 19:30:00|||||||||2
1594842300000|2020-07-15 19:45:00|||||||||349
1594842600000|2020-07-15 19:50:00|||||||||268
1594842900000|2020-07-15 19:55:00|||||||||339
1594879500000|2020-07-16 06:05:00|||||||||11
1594879800000|2020-07-16 06:10:00|||||||||25
1594880100000|2020-07-16 06:15:00|||||||||37
1594880400000|2020-07-16 06:20:00|||||||||337
1594880700000|2020-07-16 06:25:00|||||||||2
1594881000000|2020-07-16 06:30:00|||||||||72
1594881300000|2020-07-16 06:35:00|||||||||122
1594881600000|2020-07-16 06:40:00|||||||||560
1594881900000|2020-07-16 06:45:00|||||||||743
1594882200000|2020-07-16 06:50:00|||||||||1152
1594882500000|2020-07-16 06:55:00|||||||||210
1594882800000|2020-07-16 07:00:00|||||||||3323
1594883100000|2020-07-16 07:05:00|||||||||2088
1594883400000|2020-07-16 07:10:00|||||||||1787
1594883700000|2020-07-16 07:15:00|||||||||1036
1594884000000|2020-07-16 07:20:00|||||||||944
1594884300000|2020-07-16 07:25:00|||||||||1353
1594884600000|2020-07-16 07:30:00|||||||||304
1594884900000|2020-07-16 07:35:00|||||||||856
1594885200000|2020-07-16 07:40:00|||||||||3591
1594885500000|2020-07-16 07:45:00|||||||||1844
1594885800000|2020-07-16 07:50:00|||||||||1936
1594886100000|2020-07-16 07:55:00|||||||||286
1594886400000|2020-07-16 08:00:00|||||||||2598
1594886700000|2020-07-16 08:05:00|||||||||1533
1594887000000|2020-07-16 08:10:00|||||||||350
1594887300000|2020-07-16 08:15:00|||||||||658
1594887600000|2020-07-16 08:20:00|||||||||658
1594887900000|2020-07-16 08:25:00|||||||||7725
1594888200000|2020-07-16 08:30:00|||||||||1291
1594888500000|2020-07-16 08:35:00|||||||||695
1594888800000|2020-07-16 08:40:00|||||||||140
1594889100000|2020-07-16 08:45:00|||||||||2292
1594889400000|2020-07-16 08:50:00|||||||||3363
1594889700000|2020-07-16 08:55:00|||||||||644
1594890000000|2020-07-16 09:00:00|||||||||126
1594890300000|2020-07-16 09:05:00|||||||||1743
1594890600000|2020-07-16 09:10:00|||||||||1622
1594890900000|2020-07-16 09:15:00|||||||||1147
1594891200000|2020-07-16 09:20:00|||||||||177
1594891500000|2020-07-16 09:25:00|||||||||490
1594891800000|2020-07-16 09:30:00|||||||||791
1594892100000|2020-07-16 09:35:00|||||||||252
1594892400000|2020-07-16 09:40:00|||||||||577
1594892700000|2020-07-16 09:45:00|||||||||121
1594893000000|2020-07-16 09:50:00|||||||||1252
1594893300000|2020-07-16 09:55:00|||||||||279
1594893600000|2020-07-16 10:00:00|||||||||267
1594893900000|2020-07-16 10:05:00|||||||||235
1594894200000|2020-07-16 10:10:00|||||||||191
1594894500000|2020-07-16 10:15:00|||||||||207
1594894800000|2020-07-16 10:20:00|||||||||181
1594895100000|2020-07-16 10:25:00|||||||||1291
1594895400000|2020-07-16 10:30:00|||||||||1173
1594895700000|2020-07-16 10:35:00|||||||||1197
1594896000000|2020-07-16 10:40:00|||||||||108
1594896300000|2020-07-16 10:45:00|||||||||135
1594896600000|2020-07-16 10:50:00|||||||||519
1594896900000|2020-07-16 10:55:00|||||||||404
1594897200000|2020-07-16 11:00:00|||||||||278
1594897500000|2020-07-16 11:05:00|||||||||31
1594897800000|2020-07-16 11:10:00|||||||||352
1594898100000|2020-07-16 11:15:00|||||||||27
1594898400000|2020-07-16 11:20:00|||||||||322
1594898700000|2020-07-16 11:25:00|||||||||168
1594899300000|2020-07-16 11:35:00|||||||||266
1594899600000|2020-07-16 11:40:00|||||||||874
1594899900000|2020-07-16 11:45:00|||||||||359
1594900200000|2020-07-16 11:50:00|||||||||354
1594900500000|2020-07-16 11:55:00|||||||||112
1594901100000|2020-07-16 12:05:00|||||||||124
1594901400000|2020-07-16 12:10:00|||||||||35
1594901700000|2020-07-16 12:15:00|||||||||239
1594902000000|2020-07-16 12:20:00|||||||||28
1594902300000|2020-07-16 12:25:00|||||||||2997
1594902600000|2020-07-16 12:30:00|||||||||5991
1594902900000|2020-07-16 12:35:00|||||||||2983
1594903200000|2020-07-16 12:40:00|||||||||17
1594903500000|2020-07-16 12:45:00|||||||||2412
1594903800000|2020-07-16 12:50:00|||||||||466
1594904100000|2020-07-16 12:55:00|||||||||1153
1594904400000|2020-07-16 13:00:00|||||||||1445
1594904700000|2020-07-16 13:05:00|||||||||527
1594905000000|2020-07-16 13:10:00|||||||||36
1594905300000|2020-07-16 13:15:00|||||||||351
1594905600000|2020-07-16 13:20:00|||||||||1062
1594905900000|2020-07-16 13:25:00|||||||||156
1594906200000|2020-07-16 13:30:00|||||||||1245
1594906500000|2020-07-16 13:35:00|||||||||698
1594906800000|2020-07-16 13:40:00|||||||||1060
1594907100000|2020-07-16 13:45:00|||||||||740
1594907400000|2020-07-16 13:50:00|||||||||691
1594907700000|2020-07-16 13:55:00|||||||||5639
1594908000000|2020-07-16 14:00:00|||||||||3955
1594908300000|2020-07-16 14:05:00|||||||||538
1594908600000|2020-07-16 14:10:00|||||||||321
1594908900000|2020-07-16 14:15:00|||||||||435
1594909200000|2020-07-16 14:20:00|||||||||9274
1594909500000|2020-07-16 14:25:00|||||||||5193
1594909800000|2020-07-16 14:30:00|||||||||442
1594910100000|2020-07-16 14:35:00|||||||||719
1594910400000|2020-07-16 14:40:00|||||||||2303
1594910700000|2020-07-16 14:45:00|||||||||966
1594911000000|2020-07-16 14:50:00|||||||||1016
1594911300000|2020-07-16 14:55:00|||||||||2921
1594911600000|2020-07-16 15:00:00|||||||||1129
1594911900000|2020-07-16 15:05:00|||||||||376
1594912200000|2020-07-16 15:10:00|||||||||543
1594912500000|2020-07-16 15:15:00|||||||||298
1594912800000|2020-07-16 15:20:00|||||||||104
1594913100000|2020-07-16 15:25:00|||||||||2389
1594913400000|2020-07-16 15:30:00|||||||||5063
1594913700000|2020-07-16 15:35:00|||||||||5424
1594914000000|2020-07-16 15:40:00|||||||||2382
1594914300000|2020-07-16 15:45:00|||||||||1281
1594914600000|2020-07-16 15:50:00|||||||||3798
1594914900000|2020-07-16 15:55:00|||||||||3501
1594915200000|2020-07-16 16:00:00|||||||||166
1594915500000|2020-07-16 16:05:00|||||||||181
1594915800000|2020-07-16 16:10:00|||||||||751
1594916100000|2020-07-16 16:15:00|||||||||67
1594916400000|2020-07-16 16:20:00|||||||||245
1594916700000|2020-07-16 16:25:00|||||||||67
1594917300000|2020-07-16 16:35:00|||||||||250
1594917600000|2020-07-16 16:40:00|||||||||3
1594917900000|2020-07-16 16:45:00|||||||||1
1594918500000|2020-07-16 16:55:00|||||||||133
1594918800000|2020-07-16 17:00:00|||||||||221
1594919100000|2020-07-16 17:05:00|||||||||284
1594920900000|2020-07-16 17:35:00|||||||||276
1594922100000|2020-07-16 17:55:00|||||||||68
1594922400000|2020-07-16 18:00:00|||||||||40
1594922700000|2020-07-16 18:05:00|||||||||188
1594923300000|2020-07-16 18:15:00|||||||||517
1594923600000|2020-07-16 18:20:00|||||||||67
1594924500000|2020-07-16 18:35:00|||||||||145
1594924800000|2020-07-16 18:40:00|||||||||1
1594925100000|2020-07-16 18:45:00|||||||||73
1594925400000|2020-07-16 18:50:00|||||||||241
1594926300000|2020-07-16 19:05:00|||||||||64
1594926600000|2020-07-16 19:10:00|||||||||46
1594927200000|2020-07-16 19:20:00|||||||||20
1594927800000|2020-07-16 19:30:00|||||||||6
1594928100000|2020-07-16 19:35:00|||||||||64
1594928400000|2020-07-16 19:40:00|||||||||24
1594928700000|2020-07-16 19:45:00|||||||||276
1594929000000|2020-07-16 19:50:00|||||||||316
1594929300000|2020-07-16 19:55:00|||||||||166
1594965900000|2020-07-17 06:05:00|||||||||86
1594966200000|2020-07-17 06:10:00|||||||||934
1594966500000|2020-07-17 06:15:00|||||||||25
1594967100000|2020-07-17 06:25:00|||||||||375
1594967700000|2020-07-17 06:35:00|||||||||155
1594968600000|2020-07-17 06:50:00|||||||||265
1594968900000|2020-07-17 06:55:00|||||||||822
1594969200000|2020-07-17 07:00:00|||||||||2054
1594969500000|2020-07-17 07:05:00|||||||||4969
1594969800000|2020-07-17 07:10:00|||||||||4420
1594970100000|2020-07-17 07:15:00|||||||||4333
1594970400000|2020-07-17 07:20:00|||||||||2289
1594970700000|2020-07-17 07:25:00|||||||||1556
1594971000000|2020-07-17 07:30:00|||||||||1846
1594971300000|2020-07-17 07:35:00|||||||||2686
1594971600000|2020-07-17 07:40:00|||||||||1441
1594971900000|2020-07-17 07:45:00|||||||||1625
1594972200000|2020-07-17 07:50:00|||||||||4313
1594972500000|2020-07-17 07:55:00|||||||||1881
1594972800000|2020-07-17 08:00:00|||||||||1730
1594973100000|2020-07-17 08:05:00|||||||||134
1594973400000|2020-07-17 08:10:00|||||||||2545
1594973700000|2020-07-17 08:15:00|||||||||1474
1594974000000|2020-07-17 08:20:00|||||||||466
1594974300000|2020-07-17 08:25:00|||||||||207
1594974600000|2020-07-17 08:30:00|||||||||3823
1594974900000|2020-07-17 08:35:00|||||||||3047
1594975200000|2020-07-17 08:40:00|||||||||1114
1594975500000|2020-07-17 08:45:00|||||||||3968
1594975800000|2020-07-17 08:50:00|||||||||600
1594976100000|2020-07-17 08:55:00|||||||||126
1594976400000|2020-07-17 09:00:00|||||||||1163
1594976700000|2020-07-17 09:05:00|||||||||505
1594977000000|2020-07-17 09:10:00|||||||||351
1594977300000|2020-07-17 09:15:00|||||||||1492
1594977600000|2020-07-17 09:20:00|||||||||7107
1594977900000|2020-07-17 09:25:00|||||||||2298
1594978200000|2020-07-17 09:30:00|||||||||2109
1594978500000|2020-07-17 09:35:00|||||||||3786
1594978800000|2020-07-17 09:40:00|||||||||2668
1594979100000|2020-07-17 09:45:00|||||||||4382
1594979400000|2020-07-17 09:50:00|||||||||15523
1594979700000|2020-07-17 09:55:00|||||||||12662
1594980000000|2020-07-17 10:00:00|||||||||5111
1594980300000|2020-07-17 10:05:00|||||||||844
1594980600000|2020-07-17 10:10:00|||||||||2260
1594980900000|2020-07-17 10:15:00|||||||||6
1594981200000|2020-07-17 10:20:00|||||||||2044
1594981500000|2020-07-17 10:25:00|||||||||1710
1594981800000|2020-07-17 10:30:00|||||||||1591
1594982100000|2020-07-17 10:35:00|||||||||4185
1594982400000|2020-07-17 10:40:00|||||||||730
1594982700000|2020-07-17 10:45:00|||||||||302
1594983000000|2020-07-17 10:50:00|||||||||624
1594983300000|2020-07-17 10:55:00|||||||||497
1594983600000|2020-07-17 11:00:00|||||||||899
1594983900000|2020-07-17 11:05:00|||||||||1701
1594984200000|2020-07-17 11:10:00|||||||||839
1594984500000|2020-07-17 11:15:00|||||||||42
1594984800000|2020-07-17 11:20:00|||||||||967
1594985100000|2020-07-17 11:25:00|||||||||1169
1594985400000|2020-07-17 11:30:00|||||||||494
1594985700000|2020-07-17 11:35:00|||||||||5849
1594986000000|2020-07-17 11:40:00|||||||||125
1594986300000|2020-07-17 11:45:00|||||||||25
1594986600000|2020-07-17 11:50:00|||||||||51
1594986900000|2020-07-17 11:55:00|||||||||70
1594987200000|2020-07-17 12:00:00|||||||||429
1594987500000|2020-07-17 12:05:00|||||||||1110
1594987800000|2020-07-17 12:10:00|||||||||373
1594988100000|2020-07-17 12:15:00|||||||||16
1594988400000|2020-07-17 12:20:00|||||||||342
1594988700000|2020-07-17 12:25:00|||||||||1144
1594989000000|2020-07-17 12:30:00|||||||||751
1594989300000|2020-07-17 12:35:00|||||||||4110
1594989600000|2020-07-17 12:40:00|||||||||2666
1594989900000|2020-07-17 12:45:00|||||||||832
1594990200000|2020-07-17 12:50:00|||||||||6355
1594990500000|2020-07-17 12:55:00|||||||||460
1594990800000|2020-07-17 13:00:00|||||||||970
1594991100000|2020-07-17 13:05:00|||||||||1193
1594991400000|2020-07-17 13:10:00|||||||||293
1594991700000|2020-07-17 13:15:00|||||||||914
1594992000000|2020-07-17 13:20:00|||||||||2790
1594992300000|2020-07-17 13:25:00|||||||||3601
1594992600000|2020-07-17 13:30:00|||||||||1542
1594992900000|2020-07-17 13:35:00|||||||||722
1594993200000|2020-07-17 13:40:00|||||||||1645
1594993500000|2020-07-17 13:45:00|||||||||871
1594993800000|2020-07-17 13:50:00|||||||||3402
1594994100000|2020-07-17 13:55:00|||||||||666
1594994400000|2020-07-17 14:00:00|||||||||1868
1594994700000|2020-07-17 14:05:00|||||||||1022
1594995000000|2020-07-17 14:10:00|||||||||1163
1594995300000|2020-07-17 14:15:00|||||||||2195
1594995600000|2020-07-17 14:20:00|||||||||1256
1594995900000|2020-07-17 14:25:00|||||||||1475
1594996200000|2020-07-17 14:30:00|||||||||5209
1594996500000|2020-07-17 14:35:00|||||||||571
1594996800000|2020-07-17 14:40:00|||||||||879
1594997100000|2020-07-17 14:45:00|||||||||2084
1594997400000|2020-07-17 14:50:00|||||||||880
1594997700000|2020-07-17 14:55:00|||||||||3835
1594998000000|2020-07-17 15:00:00|||||||||7931
1594998300000|2020-07-17 15:05:00|||||||||3291
1594998600000|2020-07-17 15:10:00|||||||||4478
1594998900000|2020-07-17 15:15:00|||||||||2044
1594999200000|2020-07-17 15:20:00|||||||||2556
1594999500000|2020-07-17 15:25:00|||||||||9588
1594999800000|2020-07-17 15:30:00|||||||||13368
1595000100000|2020-07-17 15:35:00|||||||||4478
1595000400000|2020-07-17 15:40:00|||||||||1503
1595000700000|2020-07-17 15:45:00|||||||||815
1595001000000|2020-07-17 15:50:00|||||||||1769
1595001300000|2020-07-17 15:55:00|||||||||652
1595001600000|2020-07-17 16:00:00|||||||||730
1595001900000|2020-07-17 16:05:00|||||||||312
1595002200000|2020-07-17 16:10:00|||||||||140
1595002500000|2020-07-17 16:15:00|||||||||62
1595002800000|2020-07-17 16:20:00|||||||||1209
1595003100000|2020-07-17 16:25:00|||||||||58
1595003400000|2020-07-17 16:30:00|||||||||250
1595004000000|2020-07-17 16:40:00|||||||||55
1595004900000|2020-07-17 16:55:00|||||||||749
1595005200000|2020-07-17 17:00:00|||||||||30
1595005800000|2020-07-17 17:10:00|||||||||307
1595006100000|2020-07-17 17:15:00|||||||||37
1595006400000|2020-07-17 17:20:00|||||||||137
1595007000000|2020-07-17 17:30:00|||||||||40
1595007600000|2020-07-17 17:40:00|||||||||102
1595008200000|2020-07-17 17:50:00|||||||||25
1595009400000|2020-07-17 18:10:00|||||||||83
1595010300000|2020-07-17 18:25:00|||||||||525
1595010600000|2020-07-17 18:30:00|||||||||165
1595011500000|2020-07-17 18:45:00|||||||||61
1595012100000|2020-07-17 18:55:00|||||||||744
1595012700000|2020-07-17 19:05:00|||||||||27
1595013300000|2020-07-17 19:15:00|||||||||1
1595013600000|2020-07-17 19:20:00|||||||||908
1595013900000|2020-07-17 19:25:00|||||||||51
1595014500000|2020-07-17 19:35:00|||||||||24
1595014800000|2020-07-17 19:40:00|||||||||67
1595015100000|2020-07-17 19:45:00|||||||||156
1595015400000|2020-07-17 19:50:00|||||||||69
1595015700000|2020-07-17 19:55:00|||||||||565
1595225100000|2020-07-20 06:05:00|||||||||108
1595225400000|2020-07-20 06:10:00|||||||||558
1595225700000|2020-07-20 06:15:00|||||||||14
1595226000000|2020-07-20 06:20:00|||||||||526
1595226300000|2020-07-20 06:25:00|||||||||185
1595226600000|2020-07-20 06:30:00|||||||||668
1595226900000|2020-07-20 06:35:00|||||||||292
1595227200000|2020-07-20 06:40:00|||||||||311
1595227500000|2020-07-20 06:45:00|||||||||123
1595227800000|2020-07-20 06:50:00|||||||||786
1595228100000|2020-07-20 06:55:00|||||||||651
1595228400000|2020-07-20 07:00:00|||||||||3233
1595228700000|2020-07-20 07:05:00|||||||||3182
1595229000000|2020-07-20 07:10:00|||||||||2763
1595229300000|2020-07-20 07:15:00|||||||||1799
1595229600000|2020-07-20 07:20:00|||||||||2988
1595229900000|2020-07-20 07:25:00|||||||||4524
1595230200000|2020-07-20 07:30:00|||||||||2756
1595230500000|2020-07-20 07:35:00|||||||||1563
1595230800000|2020-07-20 07:40:00|||||||||567
1595231100000|2020-07-20 07:45:00|||||||||1462
1595231400000|2020-07-20 07:50:00|||||||||271
1595231700000|2020-07-20 07:55:00|||||||||2054
1595232000000|2020-07-20 08:00:00|||||||||2118
1595232300000|2020-07-20 08:05:00|||||||||1809
1595232600000|2020-07-20 08:10:00|||||||||527
1595232900000|2020-07-20 08:15:00|||||||||194
1595233200000|2020-07-20 08:20:00|||||||||161
1595233500000|2020-07-20 08:25:00|||||||||161
1595233800000|2020-07-20 08:30:00|||||||||771
1595234100000|2020-07-20 08:35:00|||||||||1740
1595234400000|2020-07-20 08:40:00|||||||||866
1595234700000|2020-07-20 08:45:00|||||||||1772
1595235000000|2020-07-20 08:50:00|||||||||192
1595235300000|2020-07-20 08:55:00|||||||||217
1595235600000|2020-07-20 09:00:00|||||||||1459
1595235900000|2020-07-20 09:05:00|||||||||154
1595236200000|2020-07-20 09:10:00|||||||||2335
1595236500000|2020-07-20 09:15:00|||||||||1882
1595236800000|2020-07-20 09:20:00|||||||||1236
1595237100000|2020-07-20 09:25:00|||||||||240
1595237400000|2020-07-20 09:30:00|||||||||349
1595237700000|2020-07-20 09:35:00|||||||||987
1595238000000|2020-07-20 09:40:00|||||||||378
1595238300000|2020-07-20 09:45:00|||||||||807
1595238600000|2020-07-20 09:50:00|||||||||170
1595238900000|2020-07-20 09:55:00|||||||||1079
1595239200000|2020-07-20 10:00:00|||||||||163
1595239500000|2020-07-20 10:05:00|||||||||939
1595239800000|2020-07-20 10:10:00|||||||||285
1595240100000|2020-07-20 10:15:00|||||||||456
1595240400000|2020-07-20 10:20:00|||||||||4
1595240700000|2020-07-20 10:25:00|||||||||267
1595241000000|2020-07-20 10:30:00|||||||||10
1595241300000|2020-07-20 10:35:00|||||||||211
1595241600000|2020-07-20 10:40:00|||||||||1731
1595241900000|2020-07-20 10:45:00|||||||||14
1595242200000|2020-07-20 10:50:00|||||||||161
1595242500000|2020-07-20 10:55:00|||||||||1083
1595242800000|2020-07-20 11:00:00|||||||||398
1595243100000|2020-07-20 11:05:00|||||||||29
1595243400000|2020-07-20 11:10:00|||||||||34
1595243700000|2020-07-20 11:15:00|||||||||56
1595244000000|2020-07-20 11:20:00|||||||||1443
1595244300000|2020-07-20 11:25:00|||||||||505
1595244600000|2020-07-20 11:30:00|||||||||29
1595244900000|2020-07-20 11:35:00|||||||||245
1595245200000|2020-07-20 11:40:00|||||||||873
1595245500000|2020-07-20 11:45:00|||||||||3
1595245800000|2020-07-20 11:50:00|||||||||169
1595246100000|2020-07-20 11:55:00|||||||||1546
1595246400000|2020-07-20 12:00:00|||||||||235
1595246700000|2020-07-20 12:05:00|||||||||147
1595247000000|2020-07-20 12:10:00|||||||||675
1595247300000|2020-07-20 12:15:00|||||||||4
1595247600000|2020-07-20 12:20:00|||||||||413
1595247900000|2020-07-20 12:25:00|||||||||161
1595248200000|2020-07-20 12:30:00|||||||||25
1595248500000|2020-07-20 12:35:00|||||||||409
1595248800000|2020-07-20 12:40:00|||||||||42
1595249100000|2020-07-20 12:45:00|||||||||137
1595249400000|2020-07-20 12:50:00|||||||||524
1595249700000|2020-07-20 12:55:00|||||||||725
1595250000000|2020-07-20 13:00:00|||||||||277
1595250300000|2020-07-20 13:05:00|||||||||358
1595250600000|2020-07-20 13:10:00|||||||||156
1595250900000|2020-07-20 13:15:00|||||||||7
1595251200000|2020-07-20 13:20:00|||||||||13
1595251500000|2020-07-20 13:25:00|||||||||906
1595251800000|2020-07-20 13:30:00|||||||||4949
1595252100000|2020-07-20 13:35:00|||||||||3066
1595252400000|2020-07-20 13:40:00|||||||||845
1595252700000|2020-07-20 13:45:00|||||||||1337
1595253000000|2020-07-20 13:50:00|||||||||1346
1595253300000|2020-07-20 13:55:00|||||||||1192
1595253600000|2020-07-20 14:00:00|||||||||1103
1595253900000|2020-07-20 14:05:00|||||||||10
1595254200000|2020-07-20 14:10:00|||||||||326
1595254500000|2020-07-20 14:15:00|||||||||215
1595254800000|2020-07-20 14:20:00|||||||||691
1595255100000|2020-07-20 14:25:00|||||||||93
1595255400000|2020-07-20 14:30:00|||||||||885
1595255700000|2020-07-20 14:35:00|||||||||1497
1595256000000|2020-07-20 14:40:00|||||||||242
1595256300000|2020-07-20 14:45:00|||||||||605
1595256600000|2020-07-20 14:50:00|||||||||520
1595256900000|2020-07-20 14:55:00|||||||||445
1595257200000|2020-07-20 15:00:00|||||||||2614
1595257500000|2020-07-20 15:05:00|||||||||65
1595257800000|2020-07-20 15:10:00|||||||||1034
1595258100000|2020-07-20 15:15:00|||||||||895
1595258400000|2020-07-20 15:20:00|||||||||3020
1595258700000|2020-07-20 15:25:00|||||||||3062
1595259000000|2020-07-20 15:30:00|||||||||694
1595259300000|2020-07-20 15:35:00|||||||||2099
1595259600000|2020-07-20 15:40:00|||||||||931
1595259900000|2020-07-20 15:45:00|||||||||510
1595260200000|2020-07-20 15:50:00|||||||||62
1595260500000|2020-07-20 15:55:00|||||||||2
1595260800000|2020-07-20 16:00:00|||||||||174
1595261400000|2020-07-20 16:10:00|||||||||105
1595262000000|2020-07-20 16:20:00|||||||||312
1595262300000|2020-07-20 16:25:00|||||||||135
1595262600000|2020-07-20 16:30:00|||||||||378
1595262900000|2020-07-20 16:35:00|||||||||775
1595263200000|2020-07-20 16:40:00|||||||||238
1595263500000|2020-07-20 16:45:00|||||||||10
1595264100000|2020-07-20 16:55:00|||||||||354
1595264400000|2020-07-20 17:00:00|||||||||179
1595265000000|2020-07-20 17:10:00|||||||||124
1595265300000|2020-07-20 17:15:00|||||||||48
1595265600000|2020-07-20 17:20:00|||||||||79
1595265900000|2020-07-20 17:25:00|||||||||375
1595266500000|2020-07-20 17:35:00|||||||||1
1595266800000|2020-07-20 17:40:00|||||||||67
1595267100000|2020-07-20 17:45:00|||||||||45
1595268900000|2020-07-20 18:15:00|||||||||125
1595269200000|2020-07-20 18:20:00|||||||||393
1595270700000|2020-07-20 18:45:00|||||||||120
1595271000000|2020-07-20 18:50:00|||||||||198
1595271300000|2020-07-20 18:55:00|||||||||117
1595272500000|2020-07-20 19:15:00|||||||||6
1595273100000|2020-07-20 19:25:00|||||||||649
1595273400000|2020-07-20 19:30:00|||||||||239
1595273700000|2020-07-20 19:35:00|||||||||740
1595274000000|2020-07-20 19:40:00|||||||||416
1595274300000|2020-07-20 19:45:00|||||||||1242
1595274600000|2020-07-20 19:50:00|||||||||537
1595274900000|2020-07-20 19:55:00|||||||||957
1595311500000|2020-07-21 06:05:00|||||||||413
1595311800000|2020-07-21 06:10:00|||||||||692
1595312100000|2020-07-21 06:15:00|||||||||2
1595312400000|2020-07-21 06:20:00|||||||||55
1595312700000|2020-07-21 06:25:00|||||||||228
1595313000000|2020-07-21 06:30:00|||||||||88
1595313300000|2020-07-21 06:35:00|||||||||7
1595313600000|2020-07-21 06:40:00|||||||||406
1595313900000|2020-07-21 06:45:00|||||||||232
1595314200000|2020-07-21 06:50:00|||||||||192
1595314500000|2020-07-21 06:55:00|||||||||522
1595314800000|2020-07-21 07:00:00|||||||||4284
1595315100000|2020-07-21 07:05:00|||||||||5735
1595315400000|2020-07-21 07:10:00|||||||||1940
1595315700000|2020-07-21 07:15:00|||||||||3809
1595316000000|2020-07-21 07:20:00|||||||||4183
1595316300000|2020-07-21 07:25:00|||||||||2883
1595316600000|2020-07-21 07:30:00|||||||||2733
1595316900000|2020-07-21 07:35:00|||||||||7173
1595317200000|2020-07-21 07:40:00|||||||||6824
1595317500000|2020-07-21 07:45:00|||||||||1514
1595317800000|2020-07-21 07:50:00|||||||||5196
1595318100000|2020-07-21 07:55:00|||||||||2352
1595318400000|2020-07-21 08:00:00|||||||||1808
1595318700000|2020-07-21 08:05:00|||||||||3298
1595319000000|2020-07-21 08:10:00|||||||||1029
1595319300000|2020-07-21 08:15:00|||||||||844
1595319600000|2020-07-21 08:20:00|||||||||3403
1595319900000|2020-07-21 08:25:00|||||||||560
1595320200000|2020-07-21 08:30:00|||||||||2008
1595320500000|2020-07-21 08:35:00|||||||||2000
1595320800000|2020-07-21 08:40:00|||||||||7151
1595321100000|2020-07-21 08:45:00|||||||||12506
1595321400000|2020-07-21 08:50:00|||||||||1808
1595321700000|2020-07-21 08:55:00|||||||||2552
1595322000000|2020-07-21 09:00:00|||||||||3818
1595322300000|2020-07-21 09:05:00|||||||||812
1595322600000|2020-07-21 09:10:00|||||||||1899
1595322900000|2020-07-21 09:15:00|||||||||869
1595323200000|2020-07-21 09:20:00|||||||||67
1595323500000|2020-07-21 09:25:00|||||||||3021
1595323800000|2020-07-21 09:30:00|||||||||3242
1595324100000|2020-07-21 09:35:00|||||||||1845
1595324400000|2020-07-21 09:40:00|||||||||1174
1595324700000|2020-07-21 09:45:00|||||||||1734
1595325000000|2020-07-21 09:50:00|||||||||1415
1595325300000|2020-07-21 09:55:00|||||||||3599
1595325600000|2020-07-21 10:00:00|||||||||1884
1595325900000|2020-07-21 10:05:00|||||||||1510
1595326200000|2020-07-21 10:10:00|||||||||1176
1595326500000|2020-07-21 10:15:00|||||||||1293
1595326800000|2020-07-21 10:20:00|||||||||465
1595327100000|2020-07-21 10:25:00|||||||||258
1595327400000|2020-07-21 10:30:00|||||||||1458
1595327700000|2020-07-21 10:35:00|||||||||656
1595328000000|2020-07-21 10:40:00|||||||||258
1595328300000|2020-07-21 10:45:00|||||||||620
1595328600000|2020-07-21 10:50:00|||||||||4188
1595328900000|2020-07-21 10:55:00|||||||||685
1595329200000|2020-07-21 11:00:00|||||||||6
1595329500000|2020-07-21 11:05:00|||||||||3703
1595329800000|2020-07-21 11:10:00|||||||||1334
1595330100000|2020-07-21 11:15:00|||||||||1022
1595330400000|2020-07-21 11:20:00|||||||||929
1595330700000|2020-07-21 11:25:00|||||||||648
1595331000000|2020-07-21 11:30:00|||||||||4196
1595331300000|2020-07-21 11:35:00|||||||||902
1595331600000|2020-07-21 11:40:00|||||||||715
1595331900000|2020-07-21 11:45:00|||||||||749
1595332200000|2020-07-21 11:50:00|||||||||539
1595332500000|2020-07-21 11:55:00|||||||||1752
1595332800000|2020-07-21 12:00:00|||||||||1200
1595333100000|2020-07-21 12:05:00|||||||||3208
1595333400000|2020-07-21 12:10:00|||||||||536
1595333700000|2020-07-21 12:15:00|||||||||170
1595334000000|2020-07-21 12:20:00|||||||||483
1595334300000|2020-07-21 12:25:00|||||||||1231
1595334600000|2020-07-21 12:30:00|||||||||902
1595334900000|2020-07-21 12:35:00|||||||||859
1595335200000|2020-07-21 12:40:00|||||||||472
1595335500000|2020-07-21 12:45:00|||||||||4204
1595335800000|2020-07-21 12:50:00|||||||||699
1595336100000|2020-07-21 12:55:00|||||||||5043
1595336400000|2020-07-21 13:00:00|||||||||277
1595336700000|2020-07-21 13:05:00|||||||||1499
1595337000000|2020-07-21 13:10:00|||||||||75
1595337300000|2020-07-21 13:15:00|||||||||2588
1595337600000|2020-07-21 13:20:00|||||||||1514
1595337900000|2020-07-21 13:25:00|||||||||68
1595338200000|2020-07-21 13:30:00|||||||||1642
1595338500000|2020-07-21 13:35:00|||||||||1330
1595338800000|2020-07-21 13:40:00|||||||||1319
1595339100000|2020-07-21 13:45:00|||||||||2458
1595339400000|2020-07-21 13:50:00|||||||||1038
1595339700000|2020-07-21 13:55:00|||||||||1863
1595340000000|2020-07-21 14:00:00|||||||||413
1595340300000|2020-07-21 14:05:00|||||||||337
1595340600000|2020-07-21 14:10:00|||||||||399
1595340900000|2020-07-21 14:15:00|||||||||1481
1595341200000|2020-07-21 14:20:00|||||||||1119
1595341500000|2020-07-21 14:25:00|||||||||4593
1595341800000|2020-07-21 14:30:00|||||||||4189
1595342100000|2020-07-21 14:35:00|||||||||16803
1595342400000|2020-07-21 14:40:00|||||||||3368
1595342700000|2020-07-21 14:45:00|||||||||1862
1595343000000|2020-07-21 14:50:00|||||||||1237
1595343300000|2020-07-21 14:55:00|||||||||569
1595343600000|2020-07-21 15:00:00|||||||||9566
1595343900000|2020-07-21 15:05:00|||||||||672
1595344200000|2020-07-21 15:10:00|||||||||5154
1595344500000|2020-07-21 15:15:00|||||||||1757
1595344800000|2020-07-21 15:20:00|||||||||992
1595345100000|2020-07-21 15:25:00|||||||||3180
1595345400000|2020-07-21 15:30:00|||||||||6147
1595345700000|2020-07-21 15:35:00|||||||||7591
1595346000000|2020-07-21 15:40:00|||||||||586
1595346300000|2020-07-21 15:45:00|||||||||1063
1595346600000|2020-07-21 15:50:00|||||||||2034
1595346900000|2020-07-21 15:55:00|||||||||876
1595347200000|2020-07-21 16:00:00|||||||||4908
1595347800000|2020-07-21 16:10:00|||||||||250
1595348100000|2020-07-21 16:15:00|||||||||275
1595348400000|2020-07-21 16:20:00|||||||||199
1595348700000|2020-07-21 16:25:00|||||||||89
1595349000000|2020-07-21 16:30:00|||||||||1017
1595349600000|2020-07-21 16:40:00|||||||||242
1595349900000|2020-07-21 16:45:00|||||||||770
1595350200000|2020-07-21 16:50:00|||||||||562
1595350500000|2020-07-21 16:55:00|||||||||117
1595351400000|2020-07-21 17:10:00|||||||||63
1595351700000|2020-07-21 17:15:00|||||||||37
1595352000000|2020-07-21 17:20:00|||||||||120
1595352300000|2020-07-21 17:25:00|||||||||25
1595352900000|2020-07-21 17:35:00|||||||||37
1595353200000|2020-07-21 17:40:00|||||||||33
1595353500000|2020-07-21 17:45:00|||||||||252
1595353800000|2020-07-21 17:50:00|||||||||15
1595354700000|2020-07-21 18:05:00|||||||||332
1595355600000|2020-07-21 18:20:00|||||||||301
1595355900000|2020-07-21 18:25:00|||||||||49
1595356200000|2020-07-21 18:30:00|||||||||85
1595358000000|2020-07-21 19:00:00|||||||||25
1595358600000|2020-07-21 19:10:00|||||||||183
1595358900000|2020-07-21 19:15:00|||||||||75
1595359200000|2020-07-21 19:20:00|||||||||27
1595359500000|2020-07-21 19:25:00|||||||||46
1595360100000|2020-07-21 19:35:00|||||||||30
1595360400000|2020-07-21 19:40:00|||||||||52
1595360700000|2020-07-21 19:45:00|||||||||436
1595361000000|2020-07-21 19:50:00|||||||||50
1595361300000|2020-07-21 19:55:00|||||||||460
1595397900000|2020-07-22 06:05:00|||||||||139
1595398800000|2020-07-22 06:20:00|||||||||15
1595399100000|2020-07-22 06:25:00|||||||||337
1595399400000|2020-07-22 06:30:00|||||||||1209
1595399700000|2020-07-22 06:35:00|||||||||860
1595400000000|2020-07-22 06:40:00|||||||||777
1595400300000|2020-07-22 06:45:00|||||||||3
1595400600000|2020-07-22 06:50:00|||||||||51
1595400900000|2020-07-22 06:55:00|||||||||120
1595401200000|2020-07-22 07:00:00|||||||||3486
1595401500000|2020-07-22 07:05:00|||||||||1575
1595401800000|2020-07-22 07:10:00|||||||||1547
1595402100000|2020-07-22 07:15:00|||||||||3129
1595402400000|2020-07-22 07:20:00|||||||||1051
1595402700000|2020-07-22 07:25:00|||||||||832
1595403000000|2020-07-22 07:30:00|||||||||435
1595403300000|2020-07-22 07:35:00|||||||||1545
1595403600000|2020-07-22 07:40:00|||||||||3666
1595403900000|2020-07-22 07:45:00|||||||||129
1595404200000|2020-07-22 07:50:00|||||||||1742
1595404500000|2020-07-22 07:55:00|||||||||581
1595404800000|2020-07-22 08:00:00|||||||||336
1595405100000|2020-07-22 08:05:00|||||||||827
1595405400000|2020-07-22 08:10:00|||||||||2170
1595405700000|2020-07-22 08:15:00|||||||||413
1595406000000|2020-07-22 08:20:00|||||||||20
1595406300000|2020-07-22 08:25:00|||||||||496
1595406600000|2020-07-22 08:30:00|||||||||715
1595406900000|2020-07-22 08:35:00|||||||||1095
1595407200000|2020-07-22 08:40:00|||||||||1462
1595407500000|2020-07-22 08:45:00|||||||||377
1595407800000|2020-07-22 08:50:00|||||||||977
1595408100000|2020-07-22 08:55:00|||||||||819
1595408400000|2020-07-22 09:00:00|||||||||1152
1595408700000|2020-07-22 09:05:00|||||||||49
1595409000000|2020-07-22 09:10:00|||||||||1861
1595409300000|2020-07-22 09:15:00|||||||||693
1595409600000|2020-07-22 09:20:00|||||||||168
1595409900000|2020-07-22 09:25:00|||||||||76
1595410200000|2020-07-22 09:30:00|||||||||235
1595410500000|2020-07-22 09:35:00|||||||||1382
1595410800000|2020-07-22 09:40:00|||||||||1095
1595411100000|2020-07-22 09:45:00|||||||||1822
1595411400000|2020-07-22 09:50:00|||||||||439
1595411700000|2020-07-22 09:55:00|||||||||617
1595412000000|2020-07-22 10:00:00|||||||||350
1595412300000|2020-07-22 10:05:00|||||||||343
1595412600000|2020-07-22 10:10:00|||||||||494
1595412900000|2020-07-22 10:15:00|||||||||1357
1595413200000|2020-07-22 10:20:00|||||||||14
1595413500000|2020-07-22 10:25:00|||||||||3292
1595413800000|2020-07-22 10:30:00|||||||||2162
1595414100000|2020-07-22 10:35:00|||||||||805
1595414400000|2020-07-22 10:40:00|||||||||7
1595414700000|2020-07-22 10:45:00|||||||||575
1595415000000|2020-07-22 10:50:00|||||||||406
1595415300000|2020-07-22 10:55:00|||||||||105
1595415600000|2020-07-22 11:00:00|||||||||1005
1595415900000|2020-07-22 11:05:00|||||||||1385
1595416200000|2020-07-22 11:10:00|||||||||726
1595416500000|2020-07-22 11:15:00|||||||||319
1595416800000|2020-07-22 11:20:00|||||||||11
1595417100000|2020-07-22 11:25:00|||||||||88
1595417400000|2020-07-22 11:30:00|||||||||211
1595417700000|2020-07-22 11:35:00|||||||||770
1595418000000|2020-07-22 11:40:00|||||||||67
1595418300000|2020-07-22 11:45:00|||||||||11
1595418600000|2020-07-22 11:50:00|||||||||745
1595418900000|2020-07-22 11:55:00|||||||||232
1595419200000|2020-07-22 12:00:00|||||||||9857
1595419500000|2020-07-22 12:05:00|||||||||5371
1595419800000|2020-07-22 12:10:00|||||||||780
1595420100000|2020-07-22 12:15:00|||||||||657
1595420400000|2020-07-22 12:20:00|||||||||700
1595420700000|2020-07-22 12:25:00|||||||||783
1595421000000|2020-07-22 12:30:00|||||||||283
1595421300000|2020-07-22 12:35:00|||||||||1077
1595421600000|2020-07-22 12:40:00|||||||||438
1595421900000|2020-07-22 12:45:00|||||||||364
1595422200000|2020-07-22 12:50:00|||||||||8
1595422500000|2020-07-22 12:55:00|||||||||5
1595422800000|2020-07-22 13:00:00|||||||||443
1595423100000|2020-07-22 13:05:00|||||||||1883
1595423400000|2020-07-22 13:10:00|||||||||396
1595423700000|2020-07-22 13:15:00|||||||||22
1595424000000|2020-07-22 13:20:00|||||||||1088
1595424300000|2020-07-22 13:25:00|||||||||2409
1595424600000|2020-07-22 13:30:00|||||||||1143
1595424900000|2020-07-22 13:35:00|||||||||158
1595425200000|2020-07-22 13:40:00|||||||||309
1595425500000|2020-07-22 13:45:00|||||||||2478
1595425800000|2020-07-22 13:50:00|||||||||1545
1595426100000|2020-07-22 13:55:00|||||||||1783
1595426400000|2020-07-22 14:00:00|||||||||1008
1595426700000|2020-07-22 14:05:00|||||||||470
1595427000000|2020-07-22 14:10:00|||||||||5
1595427300000|2020-07-22 14:15:00|||||||||8
1595427600000|2020-07-22 14:20:00|||||||||12
1595427900000|2020-07-22 14:25:00|||||||||459
1595428200000|2020-07-22 14:30:00|||||||||67
1595428500000|2020-07-22 14:35:00|||||||||4182
1595428800000|2020-07-22 14:40:00|||||||||1665
1595429100000|2020-07-22 14:45:00|||||||||937
1595429400000|2020-07-22 14:50:00|||||||||2858
1595429700000|2020-07-22 14:55:00|||||||||1845
1595430000000|2020-07-22 15:00:00|||||||||1483
1595430300000|2020-07-22 15:05:00|||||||||2563
1595430600000|2020-07-22 15:10:00|||||||||1715
1595430900000|2020-07-22 15:15:00|||||||||1333
1595431200000|2020-07-22 15:20:00|||||||||3311
1595431500000|2020-07-22 15:25:00|||||||||5339
1595431800000|2020-07-22 15:30:00|||||||||7775
1595432100000|2020-07-22 15:35:00|||||||||3102
1595432400000|2020-07-22 15:40:00|||||||||2875
1595432700000|2020-07-22 15:45:00|||||||||3578
1595433000000|2020-07-22 15:50:00|||||||||9580
1595433600000|2020-07-22 16:00:00|||||||||3105
1595434200000|2020-07-22 16:10:00|||||||||730
1595434500000|2020-07-22 16:15:00|||||||||233
1595434800000|2020-07-22 16:20:00|||||||||187
1595435100000|2020-07-22 16:25:00|||||||||60
1595435400000|2020-07-22 16:30:00|||||||||2
1595435700000|2020-07-22 16:35:00|||||||||1
1595436000000|2020-07-22 16:40:00|||||||||843
1595436300000|2020-07-22 16:45:00|||||||||50
1595436600000|2020-07-22 16:50:00|||||||||140
1595436900000|2020-07-22 16:55:00|||||||||66
1595437200000|2020-07-22 17:00:00|||||||||388
1595437500000|2020-07-22 17:05:00|||||||||51
1595437800000|2020-07-22 17:10:00|||||||||269
1595439000000|2020-07-22 17:30:00|||||||||4
1595439900000|2020-07-22 17:45:00|||||||||92
1595440200000|2020-07-22 17:50:00|||||||||8
1595440500000|2020-07-22 17:55:00|||||||||8
1595440800000|2020-07-22 18:00:00|||||||||8
1595441100000|2020-07-22 18:05:00|||||||||34
1595441400000|2020-07-22 18:10:00|||||||||331
1595441700000|2020-07-22 18:15:00|||||||||299
1595442000000|2020-07-22 18:20:00|||||||||70
1595442600000|2020-07-22 18:30:00|||||||||27
1595442900000|2020-07-22 18:35:00|||||||||1
1595443200000|2020-07-22 18:40:00|||||||||1
1595443500000|2020-07-22 18:45:00|||||||||8
1595443800000|2020-07-22 18:50:00|||||||||8
1595444100000|2020-07-22 18:55:00|||||||||8
1595444400000|2020-07-22 19:00:00|||||||||9
1595444700000|2020-07-22 19:05:00|||||||||8
1595445000000|2020-07-22 19:10:00|||||||||47
1595445300000|2020-07-22 19:15:00|||||||||20
1595445600000|2020-07-22 19:20:00|||||||||3
1595445900000|2020-07-22 19:25:00|||||||||8
1595446200000|2020-07-22 19:30:00|||||||||7
1595446500000|2020-07-22 19:35:00|||||||||14
1595446800000|2020-07-22 19:40:00|||||||||8
1595447100000|2020-07-22 19:45:00|||||||||429
1595447400000|2020-07-22 19:50:00|||||||||164
1595447700000|2020-07-22 19:55:00|||||||||256
1595484300000|2020-07-23 06:05:00|||||||||508
1595484600000|2020-07-23 06:10:00|||||||||3
1595485500000|2020-07-23 06:25:00|||||||||22
1595486700000|2020-07-23 06:45:00|||||||||1300
1595487000000|2020-07-23 06:50:00|||||||||226
1595487300000|2020-07-23 06:55:00|||||||||303
1595487600000|2020-07-23 07:00:00|||||||||2742
1595487900000|2020-07-23 07:05:00|||||||||1616
1595488200000|2020-07-23 07:10:00|||||||||1162
1595488500000|2020-07-23 07:15:00|||||||||3302
1595488800000|2020-07-23 07:20:00|||||||||1148
1595489100000|2020-07-23 07:25:00|||||||||1048
1595489400000|2020-07-23 07:30:00|||||||||280
1595489700000|2020-07-23 07:35:00|||||||||426
1595490000000|2020-07-23 07:40:00|||||||||1038
1595490300000|2020-07-23 07:45:00|||||||||318
1595490600000|2020-07-23 07:50:00|||||||||90
1595490900000|2020-07-23 07:55:00|||||||||735
1595491200000|2020-07-23 08:00:00|||||||||238
1595491500000|2020-07-23 08:05:00|||||||||541
1595491800000|2020-07-23 08:10:00|||||||||71
1595492100000|2020-07-23 08:15:00|||||||||2440
1595492400000|2020-07-23 08:20:00|||||||||152
1595492700000|2020-07-23 08:25:00|||||||||658
1595493000000|2020-07-23 08:30:00|||||||||741
1595493300000|2020-07-23 08:35:00|||||||||1846
1595493600000|2020-07-23 08:40:00|||||||||2059
1595493900000|2020-07-23 08:45:00|||||||||2393
1595494200000|2020-07-23 08:50:00|||||||||481
1595494500000|2020-07-23 08:55:00|||||||||330
1595494800000|2020-07-23 09:00:00|||||||||718
1595495100000|2020-07-23 09:05:00|||||||||604
1595495400000|2020-07-23 09:10:00|||||||||1216
1595495700000|2020-07-23 09:15:00|||||||||26
1595496000000|2020-07-23 09:20:00|||||||||1418
1595496300000|2020-07-23 09:25:00|||||||||50
1595496600000|2020-07-23 09:30:00|||||||||1709
1595496900000|2020-07-23 09:35:00|||||||||230
1595497200000|2020-07-23 09:40:00|||||||||78
1595497500000|2020-07-23 09:45:00|||||||||50
1595497800000|2020-07-23 09:50:00|||||||||3382
1595498100000|2020-07-23 09:55:00|||||||||3095
1595498400000|2020-07-23 10:00:00|||||||||118
1595498700000|2020-07-23 10:05:00|||||||||116
1595499000000|2020-07-23 10:10:00|||||||||20
1595499300000|2020-07-23 10:15:00|||||||||163
1595499600000|2020-07-23 10:20:00|||||||||237
1595499900000|2020-07-23 10:25:00|||||||||934
1595500500000|2020-07-23 10:35:00|||||||||342
1595500800000|2020-07-23 10:40:00|||||||||282
1595501100000|2020-07-23 10:45:00|||||||||18
1595501400000|2020-07-23 10:50:00|||||||||607
1595501700000|2020-07-23 10:55:00|||||||||309
1595502000000|2020-07-23 11:00:00|||||||||757
1595502300000|2020-07-23 11:05:00|||||||||189
1595502600000|2020-07-23 11:10:00|||||||||158
1595502900000|2020-07-23 11:15:00|||||||||3119
1595503200000|2020-07-23 11:20:00|||||||||207
1595503500000|2020-07-23 11:25:00|||||||||63
1595503800000|2020-07-23 11:30:00|||||||||26
1595504100000|2020-07-23 11:35:00|||||||||32
1595504400000|2020-07-23 11:40:00|||||||||177
1595504700000|2020-07-23 11:45:00|||||||||466
1595505000000|2020-07-23 11:50:00|||||||||768
1595505300000|2020-07-23 11:55:00|||||||||52
1595505600000|2020-07-23 12:00:00|||||||||98
1595505900000|2020-07-23 12:05:00|||||||||802
1595506200000|2020-07-23 12:10:00|||||||||1849
1595506500000|2020-07-23 12:15:00|||||||||131
1595506800000|2020-07-23 12:20:00|||||||||109
1595507100000|2020-07-23 12:25:00|||||||||1152
1595507400000|2020-07-23 12:30:00|||||||||2147
1595507700000|2020-07-23 12:35:00|||||||||2965
1595508000000|2020-07-23 12:40:00|||||||||1113
1595508300000|2020-07-23 12:45:00|||||||||95
1595508600000|2020-07-23 12:50:00|||||||||953
1595508900000|2020-07-23 12:55:00|||||||||1261
1595509200000|2020-07-23 13:00:00|||||||||88
1595509500000|2020-07-23 13:05:00|||||||||625
1595509800000|2020-07-23 13:10:00|||||||||517
1595510100000|2020-07-23 13:15:00|||||||||29
1595510400000|2020-07-23 13:20:00|||||||||473
1595510700000|2020-07-23 13:25:00|||||||||391
1595511000000|2020-07-23 13:30:00|||||||||389
1595511300000|2020-07-23 13:35:00|||||||||470
1595511600000|2020-07-23 13:40:00|||||||||392
1595511900000|2020-07-23 13:45:00|||||||||987
1595512200000|2020-07-23 13:50:00|||||||||14
1595512500000|2020-07-23 13:55:00|||||||||2501
1595512800000|2020-07-23 14:00:00|||||||||1324
1595513100000|2020-07-23 14:05:00|||||||||444
1595513400000|2020-07-23 14:10:00|||||||||1193
1595513700000|2020-07-23 14:15:00|||||||||124
1595514000000|2020-07-23 14:20:00|||||||||1296
1595514300000|2020-07-23 14:25:00|||||||||902
1595514600000|2020-07-23 14:30:00|||||||||206
1595514900000|2020-07-23 14:35:00|||||||||3154
1595515200000|2020-07-23 14:40:00|||||||||1830
1595515500000|2020-07-23 14:45:00|||||||||1962
1595515800000|2020-07-23 14:50:00|||||||||446
1595516100000|2020-07-23 14:55:00|||||||||638
1595516400000|2020-07-23 15:00:00|||||||||3572
1595516700000|2020-07-23 15:05:00|||||||||7404
1595517000000|2020-07-23 15:10:00|||||||||1346
1595517300000|2020-07-23 15:15:00|||||||||437
1595517600000|2020-07-23 15:20:00|||||||||2586
1595517900000|2020-07-23 15:25:00|||||||||2259
1595518200000|2020-07-23 15:30:00|||||||||5108
1595518500000|2020-07-23 15:35:00|||||||||4680
1595518800000|2020-07-23 15:40:00|||||||||512
1595519100000|2020-07-23 15:45:00|||||||||571
1595519400000|2020-07-23 15:50:00|||||||||1242
1595519700000|2020-07-23 15:55:00|||||||||443
1595520000000|2020-07-23 16:00:00|||||||||739
1595520300000|2020-07-23 16:05:00|||||||||91
1595520600000|2020-07-23 16:10:00|||||||||254
1595520900000|2020-07-23 16:15:00|||||||||927
1595521200000|2020-07-23 16:20:00|||||||||650
1595521500000|2020-07-23 16:25:00|||||||||414
1595521800000|2020-07-23 16:30:00|||||||||756
1595522100000|2020-07-23 16:35:00|||||||||657
1595522400000|2020-07-23 16:40:00|||||||||144
1595522700000|2020-07-23 16:45:00|||||||||1617
1595523000000|2020-07-23 16:50:00|||||||||18
1595523300000|2020-07-23 16:55:00|||||||||561
1595523600000|2020-07-23 17:00:00|||||||||93
1595524200000|2020-07-23 17:10:00|||||||||100
1595524500000|2020-07-23 17:15:00|||||||||90
1595526000000|2020-07-23 17:40:00|||||||||100
1595526300000|2020-07-23 17:45:00|||||||||18
1595526600000|2020-07-23 17:50:00|||||||||1551
1595526900000|2020-07-23 17:55:00|||||||||53
1595527200000|2020-07-23 18:00:00|||||||||394
1595527500000|2020-07-23 18:05:00|||||||||1071
1595527800000|2020-07-23 18:10:00|||||||||16
1595528100000|2020-07-23 18:15:00|||||||||375
1595528400000|2020-07-23 18:20:00|||||||||231
1595528700000|2020-07-23 18:25:00|||||||||26
1595529000000|2020-07-23 18:30:00|||||||||11
1595529300000|2020-07-23 18:35:00|||||||||393
1595529600000|2020-07-23 18:40:00|||||||||1636
1595529900000|2020-07-23 18:45:00|||||||||222
1595530200000|2020-07-23 18:50:00|||||||||1421
1595530500000|2020-07-23 18:55:00|||||||||2
1595531400000|2020-07-23 19:10:00|||||||||20
1595532000000|2020-07-23 19:20:00|||||||||1
1595532300000|2020-07-23 19:25:00|||||||||228
1595532600000|2020-07-23 19:30:00|||||||||16
1595532900000|2020-07-23 19:35:00|||||||||2
1595533200000|2020-07-23 19:40:00|||||||||318
1595533500000|2020-07-23 19:45:00|||||||||119
1595533800000|2020-07-23 19:50:00|||||||||462
1595534100000|2020-07-23 19:55:00|||||||||196
1595570700000|2020-07-24 06:05:00|||||||||683
1595571000000|2020-07-24 06:10:00|||||||||21
1595571600000|2020-07-24 06:20:00|||||||||112
1595571900000|2020-07-24 06:25:00|||||||||50
1595572200000|2020-07-24 06:30:00|||||||||104
1595572500000|2020-07-24 06:35:00|||||||||86
1595572800000|2020-07-24 06:40:00|||||||||40
1595573100000|2020-07-24 06:45:00|||||||||799
1595573400000|2020-07-24 06:50:00|||||||||18
1595573700000|2020-07-24 06:55:00|||||||||151
1595574000000|2020-07-24 07:00:00|||||||||3749
1595574300000|2020-07-24 07:05:00|||||||||5077
1595574600000|2020-07-24 07:10:00|||||||||2881
1595574900000|2020-07-24 07:15:00|||||||||1725
1595575200000|2020-07-24 07:20:00|||||||||1625
1595575500000|2020-07-24 07:25:00|||||||||493
1595575800000|2020-07-24 07:30:00|||||||||3922
1595576100000|2020-07-24 07:35:00|||||||||3106
1595576400000|2020-07-24 07:40:00|||||||||1743
1595576700000|2020-07-24 07:45:00|||||||||462
1595577000000|2020-07-24 07:50:00|||||||||2516
1595577300000|2020-07-24 07:55:00|||||||||2873
1595577600000|2020-07-24 08:00:00|||||||||1174
1595577900000|2020-07-24 08:05:00|||||||||496
1595578200000|2020-07-24 08:10:00|||||||||579
1595578500000|2020-07-24 08:15:00|||||||||103
1595578800000|2020-07-24 08:20:00|||||||||90
1595579100000|2020-07-24 08:25:00|||||||||1405
1595579400000|2020-07-24 08:30:00|||||||||1410
1595579700000|2020-07-24 08:35:00|||||||||652
1595580000000|2020-07-24 08:40:00|||||||||661
1595580300000|2020-07-24 08:45:00|||||||||543
1595580600000|2020-07-24 08:50:00|||||||||162
1595580900000|2020-07-24 08:55:00|||||||||255
1595581200000|2020-07-24 09:00:00|||||||||2940
1595581500000|2020-07-24 09:05:00|||||||||1246
1595581800000|2020-07-24 09:10:00|||||||||381
1595582100000|2020-07-24 09:15:00|||||||||1521
1595582400000|2020-07-24 09:20:00|||||||||388
1595582700000|2020-07-24 09:25:00|||||||||245
1595583000000|2020-07-24 09:30:00|||||||||838
1595583300000|2020-07-24 09:35:00|||||||||821
1595583600000|2020-07-24 09:40:00|||||||||412
1595583900000|2020-07-24 09:45:00|||||||||74
1595584200000|2020-07-24 09:50:00|||||||||831
1595584500000|2020-07-24 09:55:00|||||||||168
1595584800000|2020-07-24 10:00:00|||||||||814
1595585100000|2020-07-24 10:05:00|||||||||636
1595585400000|2020-07-24 10:10:00|||||||||1381
1595585700000|2020-07-24 10:15:00|||||||||768
1595586000000|2020-07-24 10:20:00|||||||||91
1595586300000|2020-07-24 10:25:00|||||||||451
1595586600000|2020-07-24 10:30:00|||||||||144
1595586900000|2020-07-24 10:35:00|||||||||803
1595587200000|2020-07-24 10:40:00|||||||||85
1595587500000|2020-07-24 10:45:00|||||||||35
1595587800000|2020-07-24 10:50:00|||||||||710
1595588100000|2020-07-24 10:55:00|||||||||100
1595588400000|2020-07-24 11:00:00|||||||||1159
1595588700000|2020-07-24 11:05:00|||||||||339
1595589000000|2020-07-24 11:10:00|||||||||1376
1595589300000|2020-07-24 11:15:00|||||||||558
1595589600000|2020-07-24 11:20:00|||||||||1
1595589900000|2020-07-24 11:25:00|||||||||109
1595590200000|2020-07-24 11:30:00|||||||||41
1595590500000|2020-07-24 11:35:00|||||||||263
1595590800000|2020-07-24 11:40:00|||||||||1053
1595591100000|2020-07-24 11:45:00|||||||||14
1595591400000|2020-07-24 11:50:00|||||||||456
1595591700000|2020-07-24 11:55:00|||||||||24
1595592000000|2020-07-24 12:00:00|||||||||153
1595592300000|2020-07-24 12:05:00|||||||||159
1595592600000|2020-07-24 12:10:00|||||||||85
1595592900000|2020-07-24 12:15:00|||||||||1
1595593200000|2020-07-24 12:20:00|||||||||106
1595593500000|2020-07-24 12:25:00|||||||||776
1595593800000|2020-07-24 12:30:00|||||||||9
1595594100000|2020-07-24 12:35:00|||||||||598
1595594400000|2020-07-24 12:40:00|||||||||97
1595594700000|2020-07-24 12:45:00|||||||||187
1595595000000|2020-07-24 12:50:00|||||||||301
1595595300000|2020-07-24 12:55:00|||||||||1
1595595600000|2020-07-24 13:00:00|||||||||2010
1595595900000|2020-07-24 13:05:00|||||||||4278
1595596200000|2020-07-24 13:10:00|||||||||2148
1595596500000|2020-07-24 13:15:00|||||||||4604
1595596800000|2020-07-24 13:20:00|||||||||1708
1595597100000|2020-07-24 13:25:00|||||||||1301
1595597400000|2020-07-24 13:30:00|||||||||933
1595597700000|2020-07-24 13:35:00|||||||||553
1595598000000|2020-07-24 13:40:00|||||||||1180
1595598300000|2020-07-24 13:45:00|||||||||1137
1595598600000|2020-07-24 13:50:00|||||||||2835
1595598900000|2020-07-24 13:55:00|||||||||1793
1595599200000|2020-07-24 14:00:00|||||||||5111
1595599500000|2020-07-24 14:05:00|||||||||174
1595599800000|2020-07-24 14:10:00|||||||||1442
1595600100000|2020-07-24 14:15:00|||||||||1793
1595600400000|2020-07-24 14:20:00|||||||||2764
1595600700000|2020-07-24 14:25:00|||||||||1032
1595601000000|2020-07-24 14:30:00|||||||||1752
1595601300000|2020-07-24 14:35:00|||||||||1531
1595601600000|2020-07-24 14:40:00|||||||||1600
1595601900000|2020-07-24 14:45:00|||||||||1809
1595602200000|2020-07-24 14:50:00|||||||||22
1595602500000|2020-07-24 14:55:00|||||||||2063
1595602800000|2020-07-24 15:00:00|||||||||1462
1595603100000|2020-07-24 15:05:00|||||||||917
1595603400000|2020-07-24 15:10:00|||||||||668
1595603700000|2020-07-24 15:15:00|||||||||553
1595604000000|2020-07-24 15:20:00|||||||||2423
1595604300000|2020-07-24 15:25:00|||||||||2133
1595604600000|2020-07-24 15:30:00|||||||||7039
1595604900000|2020-07-24 15:35:00|||||||||3375
1595605200000|2020-07-24 15:40:00|||||||||2379
1595605500000|2020-07-24 15:45:00|||||||||395
1595605800000|2020-07-24 15:50:00|||||||||113
1595606100000|2020-07-24 15:55:00|||||||||100
1595606400000|2020-07-24 16:00:00|||||||||461
1595606700000|2020-07-24 16:05:00|||||||||422
1595607000000|2020-07-24 16:10:00|||||||||107
1595607300000|2020-07-24 16:15:00|||||||||166
1595607600000|2020-07-24 16:20:00|||||||||919
1595607900000|2020-07-24 16:25:00|||||||||53
1595608200000|2020-07-24 16:30:00|||||||||136
1595608500000|2020-07-24 16:35:00|||||||||184
1595609100000|2020-07-24 16:45:00|||||||||375
1595609400000|2020-07-24 16:50:00|||||||||58
1595609700000|2020-07-24 16:55:00|||||||||626
1595610300000|2020-07-24 17:05:00|||||||||18
1595610600000|2020-07-24 17:10:00|||||||||75
1595611500000|2020-07-24 17:25:00|||||||||5
1595612700000|2020-07-24 17:45:00|||||||||20
1595613000000|2020-07-24 17:50:00|||||||||40
1595613300000|2020-07-24 17:55:00|||||||||118
1595614200000|2020-07-24 18:10:00|||||||||129
1595614500000|2020-07-24 18:15:00|||||||||21
1595615400000|2020-07-24 18:30:00|||||||||20
1595615700000|2020-07-24 18:35:00|||||||||5
1595616000000|2020-07-24 18:40:00|||||||||8
1595616900000|2020-07-24 18:55:00|||||||||52
1595617200000|2020-07-24 19:00:00|||||||||25
1595618100000|2020-07-24 19:15:00|||||||||54
1595618700000|2020-07-24 19:25:00|||||||||1
1595619000000|2020-07-24 19:30:00|||||||||13
1595619900000|2020-07-24 19:45:00|||||||||375
1595620200000|2020-07-24 19:50:00|||||||||38
1595620500000|2020-07-24 19:55:00|||||||||380
1595829900000|2020-07-27 06:05:00|||||||||33
1595830500000|2020-07-27 06:15:00|||||||||5
1595831100000|2020-07-27 06:25:00|||||||||20
1595831400000|2020-07-27 06:30:00|||||||||30
1595831700000|2020-07-27 06:35:00|||||||||25
1595832000000|2020-07-27 06:40:00|||||||||64
1595832300000|2020-07-27 06:45:00|||||||||55
1595832600000|2020-07-27 06:50:00|||||||||81
1595832900000|2020-07-27 06:55:00|||||||||53
1595833200000|2020-07-27 07:00:00|||||||||1603
1595833500000|2020-07-27 07:05:00|||||||||1241
1595833800000|2020-07-27 07:10:00|||||||||209
1595834100000|2020-07-27 07:15:00|||||||||876
1595834400000|2020-07-27 07:20:00|||||||||629
1595834700000|2020-07-27 07:25:00|||||||||791
1595835000000|2020-07-27 07:30:00|||||||||894
1595835300000|2020-07-27 07:35:00|||||||||835
1595835600000|2020-07-27 07:40:00|||||||||3210
1595835900000|2020-07-27 07:45:00|||||||||89
1595836200000|2020-07-27 07:50:00|||||||||1964
1595836500000|2020-07-27 07:55:00|||||||||514
1595836800000|2020-07-27 08:00:00|||||||||3374
1595837100000|2020-07-27 08:05:00|||||||||1100
1595837400000|2020-07-27 08:10:00|||||||||1006
1595837700000|2020-07-27 08:15:00|||||||||137
1595838000000|2020-07-27 08:20:00|||||||||70
1595838300000|2020-07-27 08:25:00|||||||||266
1595838600000|2020-07-27 08:30:00|||||||||133
1595838900000|2020-07-27 08:35:00|||||||||53
1595839200000|2020-07-27 08:40:00|||||||||1256
1595839500000|2020-07-27 08:45:00|||||||||479
1595839800000|2020-07-27 08:50:00|||||||||281
1595840100000|2020-07-27 08:55:00|||||||||207
1595840400000|2020-07-27 09:00:00|||||||||1917
1595840700000|2020-07-27 09:05:00|||||||||34
1595841000000|2020-07-27 09:10:00|||||||||2285
1595841300000|2020-07-27 09:15:00|||||||||502
1595841600000|2020-07-27 09:20:00|||||||||182
1595841900000|2020-07-27 09:25:00|||||||||84
1595842200000|2020-07-27 09:30:00|||||||||143
1595842500000|2020-07-27 09:35:00|||||||||177
1595842800000|2020-07-27 09:40:00|||||||||261
1595843100000|2020-07-27 09:45:00|||||||||331
1595843400000|2020-07-27 09:50:00|||||||||729
1595843700000|2020-07-27 09:55:00|||||||||175
1595844000000|2020-07-27 10:00:00|||||||||430
1595844300000|2020-07-27 10:05:00|||||||||244
1595844600000|2020-07-27 10:10:00|||||||||290
1595844900000|2020-07-27 10:15:00|||||||||1433
1595845200000|2020-07-27 10:20:00|||||||||20
1595845500000|2020-07-27 10:25:00|||||||||499
1595845800000|2020-07-27 10:30:00|||||||||76
1595846100000|2020-07-27 10:35:00|||||||||128
1595846400000|2020-07-27 10:40:00|||||||||1950
1595846700000|2020-07-27 10:45:00|||||||||564
1595847000000|2020-07-27 10:50:00|||||||||47
1595847300000|2020-07-27 10:55:00|||||||||301
1595847600000|2020-07-27 11:00:00|||||||||301
1595847900000|2020-07-27 11:05:00|||||||||1143
1595848200000|2020-07-27 11:10:00|||||||||434
1595848500000|2020-07-27 11:15:00|||||||||651
1595848800000|2020-07-27 11:20:00|||||||||23
1595849100000|2020-07-27 11:25:00|||||||||1244
1595849400000|2020-07-27 11:30:00|||||||||409
1595849700000|2020-07-27 11:35:00|||||||||3
1595850000000|2020-07-27 11:40:00|||||||||474
1595850300000|2020-07-27 11:45:00|||||||||1160
1595850600000|2020-07-27 11:50:00|||||||||770
1595850900000|2020-07-27 11:55:00|||||||||364
1595851200000|2020-07-27 12:00:00|||||||||150
1595851500000|2020-07-27 12:05:00|||||||||18
1595851800000|2020-07-27 12:10:00|||||||||259
1595852100000|2020-07-27 12:15:00|||||||||210
1595852400000|2020-07-27 12:20:00|||||||||32
1595852700000|2020-07-27 12:25:00|||||||||1270
1595853000000|2020-07-27 12:30:00|||||||||1841
1595853300000|2020-07-27 12:35:00|||||||||469
1595853600000|2020-07-27 12:40:00|||||||||146
1595853900000|2020-07-27 12:45:00|||||||||871
1595854200000|2020-07-27 12:50:00|||||||||924
1595854500000|2020-07-27 12:55:00|||||||||219
1595854800000|2020-07-27 13:00:00|||||||||115
1595855100000|2020-07-27 13:05:00|||||||||90
1595855400000|2020-07-27 13:10:00|||||||||1946
1595855700000|2020-07-27 13:15:00|||||||||3675
1595856000000|2020-07-27 13:20:00|||||||||1386
1595856300000|2020-07-27 13:25:00|||||||||2727
1595856600000|2020-07-27 13:30:00|||||||||1409
1595856900000|2020-07-27 13:35:00|||||||||1735
1595857200000|2020-07-27 13:40:00|||||||||1065
1595857500000|2020-07-27 13:45:00|||||||||4982
1595857800000|2020-07-27 13:50:00|||||||||195
1595858100000|2020-07-27 13:55:00|||||||||1284
1595858400000|2020-07-27 14:00:00|||||||||1288
1595858700000|2020-07-27 14:05:00|||||||||779
1595859000000|2020-07-27 14:10:00|||||||||36
1595859300000|2020-07-27 14:15:00|||||||||1413
1595859600000|2020-07-27 14:20:00|||||||||1610
1595859900000|2020-07-27 14:25:00|||||||||489
1595860200000|2020-07-27 14:30:00|||||||||2131
1595860500000|2020-07-27 14:35:00|||||||||984
1595860800000|2020-07-27 14:40:00|||||||||1102
1595861100000|2020-07-27 14:45:00|||||||||100
1595861400000|2020-07-27 14:50:00|||||||||1196
1595861700000|2020-07-27 14:55:00|||||||||137
1595862000000|2020-07-27 15:00:00|||||||||547
1595862300000|2020-07-27 15:05:00|||||||||990
1595862600000|2020-07-27 15:10:00|||||||||1516
1595862900000|2020-07-27 15:15:00|||||||||1096
1595863200000|2020-07-27 15:20:00|||||||||1383
1595863500000|2020-07-27 15:25:00|||||||||4813
1595863800000|2020-07-27 15:30:00|||||||||5497
1595864100000|2020-07-27 15:35:00|||||||||10623
1595864400000|2020-07-27 15:40:00|||||||||2086
1595864700000|2020-07-27 15:45:00|||||||||1868
1595865000000|2020-07-27 15:50:00|||||||||442
1595865600000|2020-07-27 16:00:00|||||||||1170
1595865900000|2020-07-27 16:05:00|||||||||681
1595866500000|2020-07-27 16:15:00|||||||||541
1595867100000|2020-07-27 16:25:00|||||||||578
1595867400000|2020-07-27 16:30:00|||||||||551
1595867700000|2020-07-27 16:35:00|||||||||10
1595868000000|2020-07-27 16:40:00|||||||||350
1595868600000|2020-07-27 16:50:00|||||||||5
1595868900000|2020-07-27 16:55:00|||||||||329
1595869200000|2020-07-27 17:00:00|||||||||500
1595871000000|2020-07-27 17:30:00|||||||||154
1595871900000|2020-07-27 17:45:00|||||||||60
1595874300000|2020-07-27 18:25:00|||||||||5
1595874600000|2020-07-27 18:30:00|||||||||4
1595874900000|2020-07-27 18:35:00|||||||||172
1595875200000|2020-07-27 18:40:00|||||||||58
1595876100000|2020-07-27 18:55:00|||||||||57
1595877600000|2020-07-27 19:20:00|||||||||130
1595878200000|2020-07-27 19:30:00|||||||||11
1595878500000|2020-07-27 19:35:00|||||||||53
1595878800000|2020-07-27 19:40:00|||||||||69
1595879100000|2020-07-27 19:45:00|||||||||914
1595879400000|2020-07-27 19:50:00|||||||||35
1595879700000|2020-07-27 19:55:00|||||||||469
1595916300000|2020-07-28 06:05:00|||||||||138
1595916600000|2020-07-28 06:10:00|||||||||1861
1595916900000|2020-07-28 06:15:00|||||||||201
1595917200000|2020-07-28 06:20:00|||||||||40
1595917500000|2020-07-28 06:25:00|||||||||15
1595917800000|2020-07-28 06:30:00|||||||||97
1595918100000|2020-07-28 06:35:00|||||||||112
1595918400000|2020-07-28 06:40:00|||||||||150
1595918700000|2020-07-28 06:45:00|||||||||117
1595919000000|2020-07-28 06:50:00|||||||||105
1595919300000|2020-07-28 06:55:00|||||||||796
1595919600000|2020-07-28 07:00:00|||||||||2276
1595919900000|2020-07-28 07:05:00|||||||||3311
1595920200000|2020-07-28 07:10:00|||||||||2151
1595920500000|2020-07-28 07:15:00|||||||||1026
1595920800000|2020-07-28 07:20:00|||||||||1522
1595921100000|2020-07-28 07:25:00|||||||||1705
1595921400000|2020-07-28 07:30:00|||||||||659
1595921700000|2020-07-28 07:35:00|||||||||5211
1595922000000|2020-07-28 07:40:00|||||||||2064
1595922300000|2020-07-28 07:45:00|||||||||2382
1595922600000|2020-07-28 07:50:00|||||||||6414
1595922900000|2020-07-28 07:55:00|||||||||1027
1595923200000|2020-07-28 08:00:00|||||||||1309
1595923500000|2020-07-28 08:05:00|||||||||1919
1595923800000|2020-07-28 08:10:00|||||||||1606
1595924100000|2020-07-28 08:15:00|||||||||1976
1595924400000|2020-07-28 08:20:00|||||||||701
1595924700000|2020-07-28 08:25:00|||||||||1221
1595925000000|2020-07-28 08:30:00|||||||||1515
1595925300000|2020-07-28 08:35:00|||||||||685
1595925600000|2020-07-28 08:40:00|||||||||1699
1595925900000|2020-07-28 08:45:00|||||||||528
1595926200000|2020-07-28 08:50:00|||||||||321
1595926500000|2020-07-28 08:55:00|||||||||311
1595926800000|2020-07-28 09:00:00|||||||||916
1595927100000|2020-07-28 09:05:00|||||||||546
1595927400000|2020-07-28 09:10:00|||||||||1416
1595927700000|2020-07-28 09:15:00|||||||||525
1595928000000|2020-07-28 09:20:00|||||||||609
1595928300000|2020-07-28 09:25:00|||||||||311
1595928600000|2020-07-28 09:30:00|||||||||676
1595928900000|2020-07-28 09:35:00|||||||||994
1595929200000|2020-07-28 09:40:00|||||||||2248
1595929500000|2020-07-28 09:45:00|||||||||459
1595929800000|2020-07-28 09:50:00|||||||||596
1595930100000|2020-07-28 09:55:00|||||||||831
1595930400000|2020-07-28 10:00:00|||||||||1697
1595930700000|2020-07-28 10:05:00|||||||||6433
1595931000000|2020-07-28 10:10:00|||||||||1543
1595931300000|2020-07-28 10:15:00|||||||||1435
1595931600000|2020-07-28 10:20:00|||||||||411
1595931900000|2020-07-28 10:25:00|||||||||1508
1595932200000|2020-07-28 10:30:00|||||||||189
1595932500000|2020-07-28 10:35:00|||||||||418
1595932800000|2020-07-28 10:40:00|||||||||439
1595933100000|2020-07-28 10:45:00|||||||||342
1595933400000|2020-07-28 10:50:00|||||||||1543
1595933700000|2020-07-28 10:55:00|||||||||2045
1595934000000|2020-07-28 11:00:00|||||||||583
1595934300000|2020-07-28 11:05:00|||||||||663
1595934600000|2020-07-28 11:10:00|||||||||996
1595934900000|2020-07-28 11:15:00|||||||||793
1595935200000|2020-07-28 11:20:00|||||||||377
1595935500000|2020-07-28 11:25:00|||||||||548
1595935800000|2020-07-28 11:30:00|||||||||871
1595936100000|2020-07-28 11:35:00|||||||||343
1595936400000|2020-07-28 11:40:00|||||||||2196
1595936700000|2020-07-28 11:45:00|||||||||438
1595937000000|2020-07-28 11:50:00|||||||||366
1595937300000|2020-07-28 11:55:00|||||||||321
1595937600000|2020-07-28 12:00:00|||||||||405
1595937900000|2020-07-28 12:05:00|||||||||1018
1595938200000|2020-07-28 12:10:00|||||||||356
1595938500000|2020-07-28 12:15:00|||||||||924
1595938800000|2020-07-28 12:20:00|||||||||403
1595939100000|2020-07-28 12:25:00|||||||||438
1595939400000|2020-07-28 12:30:00|||||||||516
1595939700000|2020-07-28 12:35:00|||||||||436
1595940000000|2020-07-28 12:40:00|||||||||354
1595940300000|2020-07-28 12:45:00|||||||||371
1595940600000|2020-07-28 12:50:00|||||||||350
1595940900000|2020-07-28 12:55:00|||||||||361
1595941200000|2020-07-28 13:00:00|||||||||3749
1595941500000|2020-07-28 13:05:00|||||||||345
1595941800000|2020-07-28 13:10:00|||||||||393
1595942100000|2020-07-28 13:15:00|||||||||1073
1595942400000|2020-07-28 13:20:00|||||||||756
1595942700000|2020-07-28 13:25:00|||||||||342
1595943000000|2020-07-28 13:30:00|||||||||1189
1595943300000|2020-07-28 13:35:00|||||||||2173
1595943600000|2020-07-28 13:40:00|||||||||1701
1595943900000|2020-07-28 13:45:00|||||||||656
1595944200000|2020-07-28 13:50:00|||||||||182
1595944500000|2020-07-28 13:55:00|||||||||1542
1595944800000|2020-07-28 14:00:00|||||||||658
1595945100000|2020-07-28 14:05:00|||||||||519
1595945400000|2020-07-28 14:10:00|||||||||3726
1595945700000|2020-07-28 14:15:00|||||||||8914
1595946000000|2020-07-28 14:20:00|||||||||2256
1595946300000|2020-07-28 14:25:00|||||||||7204
1595946600000|2020-07-28 14:30:00|||||||||576
1595946900000|2020-07-28 14:35:00|||||||||719
1595947200000|2020-07-28 14:40:00|||||||||798
1595947500000|2020-07-28 14:45:00|||||||||481
1595947800000|2020-07-28 14:50:00|||||||||704
1595948100000|2020-07-28 14:55:00|||||||||552
1595948400000|2020-07-28 15:00:00|||||||||1911
1595948700000|2020-07-28 15:05:00|||||||||1729
1595949000000|2020-07-28 15:10:00|||||||||935
1595949300000|2020-07-28 15:15:00|||||||||397
1595949600000|2020-07-28 15:20:00|||||||||825
1595949900000|2020-07-28 15:25:00|||||||||2706
1595950200000|2020-07-28 15:30:00|||||||||7482
1595950500000|2020-07-28 15:35:00|||||||||1289
1595950800000|2020-07-28 15:40:00|||||||||629
1595951100000|2020-07-28 15:45:00|||||||||1390
1595951400000|2020-07-28 15:50:00|||||||||1313
1595951700000|2020-07-28 15:55:00|||||||||20
1595952000000|2020-07-28 16:00:00|||||||||14
1595952300000|2020-07-28 16:05:00|||||||||175
1595952600000|2020-07-28 16:10:00|||||||||1060
1595952900000|2020-07-28 16:15:00|||||||||516
1595953200000|2020-07-28 16:20:00|||||||||198
1595953500000|2020-07-28 16:25:00|||||||||214
1595953800000|2020-07-28 16:30:00|||||||||90
1595954100000|2020-07-28 16:35:00|||||||||14
1595954400000|2020-07-28 16:40:00|||||||||253
1595954700000|2020-07-28 16:45:00|||||||||203
1595955000000|2020-07-28 16:50:00|||||||||62
1595955300000|2020-07-28 16:55:00|||||||||93
1595955600000|2020-07-28 17:00:00|||||||||13
1595955900000|2020-07-28 17:05:00|||||||||20
1595956200000|2020-07-28 17:10:00|||||||||13
1595956500000|2020-07-28 17:15:00|||||||||19
1595956800000|2020-07-28 17:20:00|||||||||13
1595957100000|2020-07-28 17:25:00|||||||||20
1595957400000|2020-07-28 17:30:00|||||||||20
1595957700000|2020-07-28 17:35:00|||||||||13
1595958000000|2020-07-28 17:40:00|||||||||32
1595958300000|2020-07-28 17:45:00|||||||||13
1595958600000|2020-07-28 17:50:00|||||||||20
1595958900000|2020-07-28 17:55:00|||||||||13
1595959200000|2020-07-28 18:00:00|||||||||20
1595959500000|2020-07-28 18:05:00|||||||||19
1595959800000|2020-07-28 18:10:00|||||||||13
1595960100000|2020-07-28 18:15:00|||||||||20
1595960400000|2020-07-28 18:20:00|||||||||13
1595960700000|2020-07-28 18:25:00|||||||||19
1595961000000|2020-07-28 18:30:00|||||||||125
1595961300000|2020-07-28 18:35:00|||||||||19
1595961600000|2020-07-28 18:40:00|||||||||162
1595961900000|2020-07-28 18:45:00|||||||||13
1595962200000|2020-07-28 18:50:00|||||||||19
1595962500000|2020-07-28 18:55:00|||||||||13
1595962800000|2020-07-28 19:00:00|||||||||20
1595963100000|2020-07-28 19:05:00|||||||||21
1595963400000|2020-07-28 19:10:00|||||||||20
1595963700000|2020-07-28 19:15:00|||||||||13
1595964000000|2020-07-28 19:20:00|||||||||31
1595964300000|2020-07-28 19:25:00|||||||||76
1595964600000|2020-07-28 19:30:00|||||||||33
1595964900000|2020-07-28 19:35:00|||||||||201
1595965200000|2020-07-28 19:40:00|||||||||13
1595965500000|2020-07-28 19:45:00|||||||||146
1595965800000|2020-07-28 19:50:00|||||||||147
1595966100000|2020-07-28 19:55:00|||||||||292
1596002700000|2020-07-29 06:05:00|||||||||13367
1596003000000|2020-07-29 06:10:00|||||||||616
1596003300000|2020-07-29 06:15:00|||||||||95
1596003600000|2020-07-29 06:20:00|||||||||2206
1596003900000|2020-07-29 06:25:00|||||||||20
1596004200000|2020-07-29 06:30:00|||||||||85
1596004800000|2020-07-29 06:40:00|||||||||76
1596005100000|2020-07-29 06:45:00|||||||||1022
1596005700000|2020-07-29 06:55:00|||||||||1585
1596006000000|2020-07-29 07:00:00|||||||||3873
1596006300000|2020-07-29 07:05:00|||||||||2472
1596006600000|2020-07-29 07:10:00|||||||||699
1596006900000|2020-07-29 07:15:00|||||||||1237
1596007200000|2020-07-29 07:20:00|||||||||544
1596007500000|2020-07-29 07:25:00|||||||||405
1596007800000|2020-07-29 07:30:00|||||||||2225
1596008100000|2020-07-29 07:35:00|||||||||1215
1596008400000|2020-07-29 07:40:00|||||||||1286
1596008700000|2020-07-29 07:45:00|||||||||617
1596009000000|2020-07-29 07:50:00|||||||||200
1596009300000|2020-07-29 07:55:00|||||||||326
1596009600000|2020-07-29 08:00:00|||||||||645
1596009900000|2020-07-29 08:05:00|||||||||2155
1596010200000|2020-07-29 08:10:00|||||||||631
1596010500000|2020-07-29 08:15:00|||||||||214
1596010800000|2020-07-29 08:20:00|||||||||407
1596011100000|2020-07-29 08:25:00|||||||||334
1596011400000|2020-07-29 08:30:00|||||||||224
1596011700000|2020-07-29 08:35:00|||||||||461
1596012000000|2020-07-29 08:40:00|||||||||1193
1596012300000|2020-07-29 08:45:00|||||||||234
1596012600000|2020-07-29 08:50:00|||||||||213
1596012900000|2020-07-29 08:55:00|||||||||715
1596013200000|2020-07-29 09:00:00|||||||||360
1596013500000|2020-07-29 09:05:00|||||||||179
1596013800000|2020-07-29 09:10:00|||||||||5119
1596014100000|2020-07-29 09:15:00|||||||||533
1596014400000|2020-07-29 09:20:00|||||||||9
1596014700000|2020-07-29 09:25:00|||||||||8
1596015000000|2020-07-29 09:30:00|||||||||425
1596015300000|2020-07-29 09:35:00|||||||||81
1596015600000|2020-07-29 09:40:00|||||||||2183
1596015900000|2020-07-29 09:45:00|||||||||1259
1596016200000|2020-07-29 09:50:00|||||||||742
1596016500000|2020-07-29 09:55:00|||||||||1063
1596016800000|2020-07-29 10:00:00|||||||||723
1596017100000|2020-07-29 10:05:00|||||||||2109
1596017400000|2020-07-29 10:10:00|||||||||3953
1596017700000|2020-07-29 10:15:00|||||||||656
1596018000000|2020-07-29 10:20:00|||||||||463
1596018300000|2020-07-29 10:25:00|||||||||525
1596018600000|2020-07-29 10:30:00|||||||||178
1596018900000|2020-07-29 10:35:00|||||||||2850
1596019200000|2020-07-29 10:40:00|||||||||224
1596019500000|2020-07-29 10:45:00|||||||||12
1596019800000|2020-07-29 10:50:00|||||||||2802
1596020100000|2020-07-29 10:55:00|||||||||13
1596020400000|2020-07-29 11:00:00|||||||||391
1596020700000|2020-07-29 11:05:00|||||||||1213
1596021000000|2020-07-29 11:10:00|||||||||62
1596021300000|2020-07-29 11:15:00|||||||||3883
1596021600000|2020-07-29 11:20:00|||||||||533
1596021900000|2020-07-29 11:25:00|||||||||10
1596022200000|2020-07-29 11:30:00|||||||||532
1596022500000|2020-07-29 11:35:00|||||||||112
1596022800000|2020-07-29 11:40:00|||||||||949
1596023100000|2020-07-29 11:45:00|||||||||7972
1596023400000|2020-07-29 11:50:00|||||||||1458
1596023700000|2020-07-29 11:55:00|||||||||1166
1596024000000|2020-07-29 12:00:00|||||||||1609
1596024300000|2020-07-29 12:05:00|||||||||861
1596024600000|2020-07-29 12:10:00|||||||||16836
1596024900000|2020-07-29 12:15:00|||||||||717
1596025200000|2020-07-29 12:20:00|||||||||13
1596025500000|2020-07-29 12:25:00|||||||||1873
1596025800000|2020-07-29 12:30:00|||||||||399
1596026100000|2020-07-29 12:35:00|||||||||290
1596026400000|2020-07-29 12:40:00|||||||||391
1596026700000|2020-07-29 12:45:00|||||||||247
1596027000000|2020-07-29 12:50:00|||||||||154
1596027300000|2020-07-29 12:55:00|||||||||60
1596027600000|2020-07-29 13:00:00|||||||||1079
1596027900000|2020-07-29 13:05:00|||||||||20
1596028200000|2020-07-29 13:10:00|||||||||215
1596028500000|2020-07-29 13:15:00|||||||||3086
1596028800000|2020-07-29 13:20:00|||||||||16
1596029100000|2020-07-29 13:25:00|||||||||2421
1596029400000|2020-07-29 13:30:00|||||||||2393
1596029700000|2020-07-29 13:35:00|||||||||4504
1596030000000|2020-07-29 13:40:00|||||||||8117
1596030300000|2020-07-29 13:45:00|||||||||1806
1596030600000|2020-07-29 13:50:00|||||||||1492
1596030900000|2020-07-29 13:55:00|||||||||599
1596031200000|2020-07-29 14:00:00|||||||||1422
1596031500000|2020-07-29 14:05:00|||||||||5338
1596031800000|2020-07-29 14:10:00|||||||||1808
1596032100000|2020-07-29 14:15:00|||||||||3089
1596032400000|2020-07-29 14:20:00|||||||||7382
1596032700000|2020-07-29 14:25:00|||||||||3693
1596033000000|2020-07-29 14:30:00|||||||||8101
1596033300000|2020-07-29 14:35:00|||||||||1942
1596033600000|2020-07-29 14:40:00|||||||||4802
1596033900000|2020-07-29 14:45:00|||||||||4091
1596034200000|2020-07-29 14:50:00|||||||||2700
1596034500000|2020-07-29 14:55:00|||||||||1216
1596034800000|2020-07-29 15:00:00|||||||||1793
1596035100000|2020-07-29 15:05:00|||||||||2868
1596035400000|2020-07-29 15:10:00|||||||||2371
1596035700000|2020-07-29 15:15:00|||||||||1739
1596036000000|2020-07-29 15:20:00|||||||||4231
1596036300000|2020-07-29 15:25:00|||||||||7041
1596036600000|2020-07-29 15:30:00|||||||||9869
1596036900000|2020-07-29 15:35:00|||||||||4833
1596037200000|2020-07-29 15:40:00|||||||||1417
1596037500000|2020-07-29 15:45:00|||||||||81
1596037800000|2020-07-29 15:50:00|||||||||1698
1596038100000|2020-07-29 15:55:00|||||||||166
1596038400000|2020-07-29 16:00:00|||||||||273
1596038700000|2020-07-29 16:05:00|||||||||3090
1596039000000|2020-07-29 16:10:00|||||||||267
1596039300000|2020-07-29 16:15:00|||||||||46
1596039600000|2020-07-29 16:20:00|||||||||1349
1596039900000|2020-07-29 16:25:00|||||||||116
1596040200000|2020-07-29 16:30:00|||||||||300
1596040500000|2020-07-29 16:35:00|||||||||3
1596041400000|2020-07-29 16:50:00|||||||||50
1596041700000|2020-07-29 16:55:00|||||||||711
1596042000000|2020-07-29 17:00:00|||||||||1036
1596043200000|2020-07-29 17:20:00|||||||||180
1596044100000|2020-07-29 17:35:00|||||||||75
1596045000000|2020-07-29 17:50:00|||||||||1
1596045300000|2020-07-29 17:55:00|||||||||67
1596045600000|2020-07-29 18:00:00|||||||||115
1596048300000|2020-07-29 18:45:00|||||||||1
1596048900000|2020-07-29 18:55:00|||||||||3
1596049500000|2020-07-29 19:05:00|||||||||20
1596049800000|2020-07-29 19:10:00|||||||||16
1596050400000|2020-07-29 19:20:00|||||||||6
1596050700000|2020-07-29 19:25:00|||||||||7
1596051000000|2020-07-29 19:30:00|||||||||10
1596051300000|2020-07-29 19:35:00|||||||||2
1596051600000|2020-07-29 19:40:00|||||||||220
1596051900000|2020-07-29 19:45:00|||||||||223
1596052200000|2020-07-29 19:50:00|||||||||138
1596052500000|2020-07-29 19:55:00|||||||||427
1596089100000|2020-07-30 06:05:00|||||||||450
1596089400000|2020-07-30 06:10:00|||||||||228
1596089700000|2020-07-30 06:15:00|||||||||27
1596090000000|2020-07-30 06:20:00|||||||||103
1596090300000|2020-07-30 06:25:00|||||||||327
1596090900000|2020-07-30 06:35:00|||||||||150
1596091200000|2020-07-30 06:40:00|||||||||1
1596091500000|2020-07-30 06:45:00|||||||||256
1596091800000|2020-07-30 06:50:00|||||||||417
1596092100000|2020-07-30 06:55:00|||||||||308
1596092400000|2020-07-30 07:00:00|||||||||1407
1596092700000|2020-07-30 07:05:00|||||||||9498
1596093000000|2020-07-30 07:10:00|||||||||2706
1596093300000|2020-07-30 07:15:00|||||||||5207
1596093600000|2020-07-30 07:20:00|||||||||1245
1596093900000|2020-07-30 07:25:00|||||||||1291
1596094200000|2020-07-30 07:30:00|||||||||2371
1596094500000|2020-07-30 07:35:00|||||||||2172
1596094800000|2020-07-30 07:40:00|||||||||618
1596095100000|2020-07-30 07:45:00|||||||||1033
1596095400000|2020-07-30 07:50:00|||||||||1770
1596095700000|2020-07-30 07:55:00|||||||||1239
1596096000000|2020-07-30 08:00:00|||||||||7075
1596096300000|2020-07-30 08:05:00|||||||||4427
1596096600000|2020-07-30 08:10:00|||||||||1558
1596096900000|2020-07-30 08:15:00|||||||||187
1596097200000|2020-07-30 08:20:00|||||||||1464
1596097500000|2020-07-30 08:25:00|||||||||2554
1596097800000|2020-07-30 08:30:00|||||||||908
1596098100000|2020-07-30 08:35:00|||||||||1355
1596098400000|2020-07-30 08:40:00|||||||||3481
1596098700000|2020-07-30 08:45:00|||||||||4947
1596099000000|2020-07-30 08:50:00|||||||||532
1596099300000|2020-07-30 08:55:00|||||||||6760
1596099600000|2020-07-30 09:00:00|||||||||4831
1596099900000|2020-07-30 09:05:00|||||||||5363
1596100200000|2020-07-30 09:10:00|||||||||2272
1596100500000|2020-07-30 09:15:00|||||||||1416
1596100800000|2020-07-30 09:20:00|||||||||4264
1596101100000|2020-07-30 09:25:00|||||||||6505
1596101400000|2020-07-30 09:30:00|||||||||1513
1596101700000|2020-07-30 09:35:00|||||||||2832
1596102000000|2020-07-30 09:40:00|||||||||371
1596102300000|2020-07-30 09:45:00|||||||||1990
1596102600000|2020-07-30 09:50:00|||||||||3022
1596102900000|2020-07-30 09:55:00|||||||||2407
1596103200000|2020-07-30 10:00:00|||||||||2568
1596103500000|2020-07-30 10:05:00|||||||||2658
1596103800000|2020-07-30 10:10:00|||||||||2001
1596104100000|2020-07-30 10:15:00|||||||||678
1596104400000|2020-07-30 10:20:00|||||||||1984
1596104700000|2020-07-30 10:25:00|||||||||880
1596105000000|2020-07-30 10:30:00|||||||||1596
1596105300000|2020-07-30 10:35:00|||||||||692
1596105600000|2020-07-30 10:40:00|||||||||7463
1596105900000|2020-07-30 10:45:00|||||||||2072
1596106200000|2020-07-30 10:50:00|||||||||3247
1596106500000|2020-07-30 10:55:00|||||||||1384
1596106800000|2020-07-30 11:00:00|||||||||2241
1596107100000|2020-07-30 11:05:00|||||||||1549
1596107400000|2020-07-30 11:10:00|||||||||618
1596107700000|2020-07-30 11:15:00|||||||||1506
1596108000000|2020-07-30 11:20:00|||||||||2765
1596108300000|2020-07-30 11:25:00|||||||||363
1596108600000|2020-07-30 11:30:00|||||||||194
1596108900000|2020-07-30 11:35:00|||||||||1369
1596109200000|2020-07-30 11:40:00|||||||||1745
1596109500000|2020-07-30 11:45:00|||||||||908
1596109800000|2020-07-30 11:50:00|||||||||4753
1596110100000|2020-07-30 11:55:00|||||||||624
1596110400000|2020-07-30 12:00:00|||||||||2560
1596110700000|2020-07-30 12:05:00|||||||||606
1596111000000|2020-07-30 12:10:00|||||||||773
1596111300000|2020-07-30 12:15:00|||||||||3289
1596111600000|2020-07-30 12:20:00|||||||||1002
1596111900000|2020-07-30 12:25:00|||||||||3200
1596112200000|2020-07-30 12:30:00|||||||||1859
1596112500000|2020-07-30 12:35:00|||||||||947
1596112800000|2020-07-30 12:40:00|||||||||4973
1596113100000|2020-07-30 12:45:00|||||||||408
1596113400000|2020-07-30 12:50:00|||||||||3487
1596113700000|2020-07-30 12:55:00|||||||||524
1596114000000|2020-07-30 13:00:00|||||||||3354
1596114300000|2020-07-30 13:05:00|||||||||564
1596114600000|2020-07-30 13:10:00|||||||||244
1596114900000|2020-07-30 13:15:00|||||||||3884
1596115200000|2020-07-30 13:20:00|||||||||801
1596115500000|2020-07-30 13:25:00|||||||||805
1596115800000|2020-07-30 13:30:00|||||||||3514
1596116100000|2020-07-30 13:35:00|||||||||953
1596116400000|2020-07-30 13:40:00|||||||||5321
1596116700000|2020-07-30 13:45:00|||||||||4200
1596117000000|2020-07-30 13:50:00|||||||||9548
1596117300000|2020-07-30 13:55:00|||||||||2599
1596117600000|2020-07-30 14:00:00|||||||||5070
1596117900000|2020-07-30 14:05:00|||||||||4128
1596118200000|2020-07-30 14:10:00|||||||||4083
1596118500000|2020-07-30 14:15:00|||||||||8512
1596118800000|2020-07-30 14:20:00|||||||||5484
1596119100000|2020-07-30 14:25:00|||||||||6134
1596119400000|2020-07-30 14:30:00|||||||||5269
1596119700000|2020-07-30 14:35:00|||||||||2396
1596120000000|2020-07-30 14:40:00|||||||||3467
1596120300000|2020-07-30 14:45:00|||||||||1339
1596120600000|2020-07-30 14:50:00|||||||||3300
1596120900000|2020-07-30 14:55:00|||||||||3340
1596121200000|2020-07-30 15:00:00|||||||||6485
1596121500000|2020-07-30 15:05:00|||||||||6479
1596121800000|2020-07-30 15:10:00|||||||||4266
1596122100000|2020-07-30 15:15:00|||||||||7058
1596122400000|2020-07-30 15:20:00|||||||||1264
1596122700000|2020-07-30 15:25:00|||||||||2927
1596123000000|2020-07-30 15:30:00|||||||||15331
1596123300000|2020-07-30 15:35:00|||||||||5740
1596123600000|2020-07-30 15:40:00|||||||||5752
1596123900000|2020-07-30 15:45:00|||||||||5351
1596124200000|2020-07-30 15:50:00|||||||||284
1596124500000|2020-07-30 15:55:00|||||||||6076
1596124800000|2020-07-30 16:00:00|||||||||1094
1596125400000|2020-07-30 16:10:00|||||||||110
1596125700000|2020-07-30 16:15:00|||||||||583
1596126000000|2020-07-30 16:20:00|||||||||648
1596126300000|2020-07-30 16:25:00|||||||||315
1596126600000|2020-07-30 16:30:00|||||||||13
1596127200000|2020-07-30 16:40:00|||||||||512
1596127500000|2020-07-30 16:45:00|||||||||86
1596127800000|2020-07-30 16:50:00|||||||||68
1596128100000|2020-07-30 16:55:00|||||||||68
1596128400000|2020-07-30 17:00:00|||||||||1
1596128700000|2020-07-30 17:05:00|||||||||122
1596129000000|2020-07-30 17:10:00|||||||||64
1596129300000|2020-07-30 17:15:00|||||||||70
1596129600000|2020-07-30 17:20:00|||||||||77
1596129900000|2020-07-30 17:25:00|||||||||80
1596130200000|2020-07-30 17:30:00|||||||||60
1596130800000|2020-07-30 17:40:00|||||||||75
1596131100000|2020-07-30 17:45:00|||||||||3
1596131400000|2020-07-30 17:50:00|||||||||156
1596131700000|2020-07-30 17:55:00|||||||||25
1596132300000|2020-07-30 18:05:00|||||||||4
1596132900000|2020-07-30 18:15:00|||||||||11
1596133200000|2020-07-30 18:20:00|||||||||33
1596133800000|2020-07-30 18:30:00|||||||||6
1596135300000|2020-07-30 18:55:00|||||||||2
1596135900000|2020-07-30 19:05:00|||||||||34
1596136500000|2020-07-30 19:15:00|||||||||11
1596136800000|2020-07-30 19:20:00|||||||||25
1596137400000|2020-07-30 19:30:00|||||||||22
1596138000000|2020-07-30 19:40:00|||||||||41
1596138300000|2020-07-30 19:45:00|||||||||400
1596138600000|2020-07-30 19:50:00|||||||||414
1596138900000|2020-07-30 19:55:00|||||||||1193
1596175500000|2020-07-31 06:05:00|||||||||1000
1596175800000|2020-07-31 06:10:00|||||||||251
1596176100000|2020-07-31 06:15:00|||||||||166
1596176400000|2020-07-31 06:20:00|||||||||21
1596176700000|2020-07-31 06:25:00|||||||||134
1596177000000|2020-07-31 06:30:00|||||||||109
1596177300000|2020-07-31 06:35:00|||||||||281
1596177600000|2020-07-31 06:40:00|||||||||824
1596177900000|2020-07-31 06:45:00|||||||||466
1596178200000|2020-07-31 06:50:00|||||||||270
1596178500000|2020-07-31 06:55:00|||||||||954
1596178800000|2020-07-31 07:00:00|||||||||7367
1596179100000|2020-07-31 07:05:00|||||||||1528
1596179400000|2020-07-31 07:10:00|||||||||2021
1596179700000|2020-07-31 07:15:00|||||||||2097
1596180000000|2020-07-31 07:20:00|||||||||710
1596180300000|2020-07-31 07:25:00|||||||||481
1596180600000|2020-07-31 07:30:00|||||||||1344
1596180900000|2020-07-31 07:35:00|||||||||1064
1596181200000|2020-07-31 07:40:00|||||||||1681
1596181500000|2020-07-31 07:45:00|||||||||1253
1596181800000|2020-07-31 07:50:00|||||||||483
1596182100000|2020-07-31 07:55:00|||||||||1840
1596182400000|2020-07-31 08:00:00|||||||||394
1596182700000|2020-07-31 08:05:00|||||||||1647
1596183000000|2020-07-31 08:10:00|||||||||621
1596183300000|2020-07-31 08:15:00|||||||||309
1596183600000|2020-07-31 08:20:00|||||||||693
1596183900000|2020-07-31 08:25:00|||||||||1715
1596184200000|2020-07-31 08:30:00|||||||||503
1596184500000|2020-07-31 08:35:00|||||||||704
1596184800000|2020-07-31 08:40:00|||||||||885
1596185100000|2020-07-31 08:45:00|||||||||107
1596185400000|2020-07-31 08:50:00|||||||||1100
1596185700000|2020-07-31 08:55:00|||||||||808
1596186000000|2020-07-31 09:00:00|||||||||875
1596186300000|2020-07-31 09:05:00|||||||||575
1596186600000|2020-07-31 09:10:00|||||||||794
1596186900000|2020-07-31 09:15:00|||||||||163
1596187200000|2020-07-31 09:20:00|||||||||1995
1596187500000|2020-07-31 09:25:00|||||||||316
1596187800000|2020-07-31 09:30:00|||||||||103
1596188100000|2020-07-31 09:35:00|||||||||4737
1596188400000|2020-07-31 09:40:00|||||||||971
1596188700000|2020-07-31 09:45:00|||||||||1
1596189000000|2020-07-31 09:50:00|||||||||484
1596189300000|2020-07-31 09:55:00|||||||||854
1596189600000|2020-07-31 10:00:00|||||||||637
1596189900000|2020-07-31 10:05:00|||||||||266
1596190200000|2020-07-31 10:10:00|||||||||84
1596190500000|2020-07-31 10:15:00|||||||||1006
1596190800000|2020-07-31 10:20:00|||||||||844
1596191100000|2020-07-31 10:25:00|||||||||935
1596191400000|2020-07-31 10:30:00|||||||||397
1596191700000|2020-07-31 10:35:00|||||||||2609
1596192000000|2020-07-31 10:40:00|||||||||169
1596192300000|2020-07-31 10:45:00|||||||||397
1596192600000|2020-07-31 10:50:00|||||||||629
1596192900000|2020-07-31 10:55:00|||||||||221
1596193200000|2020-07-31 11:00:00|||||||||1750
1596193500000|2020-07-31 11:05:00|||||||||313
1596193800000|2020-07-31 11:10:00|||||||||23
1596194100000|2020-07-31 11:15:00|||||||||52
1596194400000|2020-07-31 11:20:00|||||||||137
1596194700000|2020-07-31 11:25:00|||||||||214
1596195000000|2020-07-31 11:30:00|||||||||557
1596195300000|2020-07-31 11:35:00|||||||||78
1596195600000|2020-07-31 11:40:00|||||||||213
1596195900000|2020-07-31 11:45:00|||||||||525
1596196200000|2020-07-31 11:50:00|||||||||169
1596196500000|2020-07-31 11:55:00|||||||||459
1596196800000|2020-07-31 12:00:00|||||||||575
1596197100000|2020-07-31 12:05:00|||||||||171
1596197400000|2020-07-31 12:10:00|||||||||23
1596197700000|2020-07-31 12:15:00|||||||||47
1596198000000|2020-07-31 12:20:00|||||||||15
1596198300000|2020-07-31 12:25:00|||||||||2121
1596198600000|2020-07-31 12:30:00|||||||||527
1596198900000|2020-07-31 12:35:00|||||||||38
1596199200000|2020-07-31 12:40:00|||||||||94
1596199500000|2020-07-31 12:45:00|||||||||103
1596199800000|2020-07-31 12:50:00|||||||||953
1596200100000|2020-07-31 12:55:00|||||||||933
1596200400000|2020-07-31 13:00:00|||||||||34
1596200700000|2020-07-31 13:05:00|||||||||246
1596201000000|2020-07-31 13:10:00|||||||||1064
1596201300000|2020-07-31 13:15:00|||||||||62
1596201600000|2020-07-31 13:20:00|||||||||423
1596201900000|2020-07-31 13:25:00|||||||||498
1596202200000|2020-07-31 13:30:00|||||||||855
1596202500000|2020-07-31 13:35:00|||||||||1488
1596202800000|2020-07-31 13:40:00|||||||||1440
1596203100000|2020-07-31 13:45:00|||||||||2977
1596203400000|2020-07-31 13:50:00|||||||||3363
1596203700000|2020-07-31 13:55:00|||||||||2695
1596204000000|2020-07-31 14:00:00|||||||||1742
1596204300000|2020-07-31 14:05:00|||||||||924
1596204600000|2020-07-31 14:10:00|||||||||1677
1596204900000|2020-07-31 14:15:00|||||||||1944
1596205200000|2020-07-31 14:20:00|||||||||1501
1596205500000|2020-07-31 14:25:00|||||||||2726
1596205800000|2020-07-31 14:30:00|||||||||3311
1596206100000|2020-07-31 14:35:00|||||||||5869
1596206400000|2020-07-31 14:40:00|||||||||3461
1596206700000|2020-07-31 14:45:00|||||||||592
1596207000000|2020-07-31 14:50:00|||||||||774
1596207300000|2020-07-31 14:55:00|||||||||823
1596207600000|2020-07-31 15:00:00|||||||||1557
1596207900000|2020-07-31 15:05:00|||||||||396
1596208200000|2020-07-31 15:10:00|||||||||577
1596208500000|2020-07-31 15:15:00|||||||||1727
1596208800000|2020-07-31 15:20:00|||||||||1693
1596209100000|2020-07-31 15:25:00|||||||||4588
1596209400000|2020-07-31 15:30:00|||||||||6033
1596209700000|2020-07-31 15:35:00|||||||||5477
1596210000000|2020-07-31 15:40:00|||||||||2409
1596210300000|2020-07-31 15:45:00|||||||||2213
1596210600000|2020-07-31 15:50:00|||||||||395
1596210900000|2020-07-31 15:55:00|||||||||921
1596211200000|2020-07-31 16:00:00|||||||||1238
1596211500000|2020-07-31 16:05:00|||||||||494
1596211800000|2020-07-31 16:10:00|||||||||745
1596212100000|2020-07-31 16:15:00|||||||||1199
1596212400000|2020-07-31 16:20:00|||||||||471
1596212700000|2020-07-31 16:25:00|||||||||736
1596213000000|2020-07-31 16:30:00|||||||||1048
1596213300000|2020-07-31 16:35:00|||||||||594
1596213600000|2020-07-31 16:40:00|||||||||555
1596213900000|2020-07-31 16:45:00|||||||||709
1596214200000|2020-07-31 16:50:00|||||||||882
1596214500000|2020-07-31 16:55:00|||||||||397
1596214800000|2020-07-31 17:00:00|||||||||14
1596215100000|2020-07-31 17:05:00|||||||||1
1596215400000|2020-07-31 17:10:00|||||||||27
1596216300000|2020-07-31 17:25:00|||||||||19
1596216600000|2020-07-31 17:30:00|||||||||71
1596217200000|2020-07-31 17:40:00|||||||||1
1596218100000|2020-07-31 17:55:00|||||||||3
1596218400000|2020-07-31 18:00:00|||||||||4
1596220800000|2020-07-31 18:40:00|||||||||1
1596221700000|2020-07-31 18:55:00|||||||||40
1596222000000|2020-07-31 19:00:00|||||||||21
1596222300000|2020-07-31 19:05:00|||||||||78
1596222600000|2020-07-31 19:10:00|||||||||175
1596222900000|2020-07-31 19:15:00|||||||||183
1596223500000|2020-07-31 19:25:00|||||||||14
1596224100000|2020-07-31 19:35:00|||||||||22
1596224400000|2020-07-31 19:40:00|||||||||12
1596224700000|2020-07-31 19:45:00|||||||||161
1596225000000|2020-07-31 19:50:00|||||||||28
1596225300000|2020-07-31 19:55:00|||||||||45
1596434700000|2020-08-03 06:05:00|||||||||169
1596435300000|2020-08-03 06:15:00|||||||||1
1596435900000|2020-08-03 06:25:00|||||||||50
1596436200000|2020-08-03 06:30:00|||||||||68
1596436500000|2020-08-03 06:35:00|||||||||12
1596436800000|2020-08-03 06:40:00|||||||||10
1596437100000|2020-08-03 06:45:00|||||||||12
1596437400000|2020-08-03 06:50:00|||||||||34
1596437700000|2020-08-03 06:55:00|||||||||434
1596438000000|2020-08-03 07:00:00|||||||||1123
1596438300000|2020-08-03 07:05:00|||||||||1015
1596438600000|2020-08-03 07:10:00|||||||||1547
1596438900000|2020-08-03 07:15:00|||||||||1161
1596439200000|2020-08-03 07:20:00|||||||||2855
1596439500000|2020-08-03 07:25:00|||||||||3276
1596439800000|2020-08-03 07:30:00|||||||||529
1596440100000|2020-08-03 07:35:00|||||||||336
1596440400000|2020-08-03 07:40:00|||||||||1373
1596440700000|2020-08-03 07:45:00|||||||||912
1596441000000|2020-08-03 07:50:00|||||||||670
1596441300000|2020-08-03 07:55:00|||||||||478
1596441600000|2020-08-03 08:00:00|||||||||3128
1596441900000|2020-08-03 08:05:00|||||||||9484
1596442200000|2020-08-03 08:10:00|||||||||497
1596442500000|2020-08-03 08:15:00|||||||||1959
1596442800000|2020-08-03 08:20:00|||||||||1835
1596443100000|2020-08-03 08:25:00|||||||||908
1596443400000|2020-08-03 08:30:00|||||||||1128
1596443700000|2020-08-03 08:35:00|||||||||872
1596444000000|2020-08-03 08:40:00|||||||||4656
1596444300000|2020-08-03 08:45:00|||||||||3951
1596444600000|2020-08-03 08:50:00|||||||||1329
1596444900000|2020-08-03 08:55:00|||||||||6
1596445200000|2020-08-03 09:00:00|||||||||3017
1596445500000|2020-08-03 09:05:00|||||||||1366
1596445800000|2020-08-03 09:10:00|||||||||1044
1596446100000|2020-08-03 09:15:00|||||||||508
1596446400000|2020-08-03 09:20:00|||||||||40
1596446700000|2020-08-03 09:25:00|||||||||415
1596447000000|2020-08-03 09:30:00|||||||||2193
1596447300000|2020-08-03 09:35:00|||||||||39
1596447600000|2020-08-03 09:40:00|||||||||2050
1596447900000|2020-08-03 09:45:00|||||||||479
1596448200000|2020-08-03 09:50:00|||||||||1021
1596448500000|2020-08-03 09:55:00|||||||||13
1596448800000|2020-08-03 10:00:00|||||||||429
1596449100000|2020-08-03 10:05:00|||||||||672
1596449400000|2020-08-03 10:10:00|||||||||86
1596449700000|2020-08-03 10:15:00|||||||||172
1596450000000|2020-08-03 10:20:00|||||||||1940
1596450300000|2020-08-03 10:25:00|||||||||647
1596450600000|2020-08-03 10:30:00|||||||||321
1596450900000|2020-08-03 10:35:00|||||||||2053
1596451200000|2020-08-03 10:40:00|||||||||186
1596451500000|2020-08-03 10:45:00|||||||||97
1596451800000|2020-08-03 10:50:00|||||||||1000
1596452100000|2020-08-03 10:55:00|||||||||598
1596452400000|2020-08-03 11:00:00|||||||||3320
1596452700000|2020-08-03 11:05:00|||||||||1079
1596453000000|2020-08-03 11:10:00|||||||||122
1596453300000|2020-08-03 11:15:00|||||||||197
1596453600000|2020-08-03 11:20:00|||||||||392
1596453900000|2020-08-03 11:25:00|||||||||808
1596454200000|2020-08-03 11:30:00|||||||||168
1596454500000|2020-08-03 11:35:00|||||||||1228
1596454800000|2020-08-03 11:40:00|||||||||288
1596455100000|2020-08-03 11:45:00|||||||||147
1596455400000|2020-08-03 11:50:00|||||||||329
1596455700000|2020-08-03 11:55:00|||||||||171
1596456000000|2020-08-03 12:00:00|||||||||1206
1596456300000|2020-08-03 12:05:00|||||||||180
1596456600000|2020-08-03 12:10:00|||||||||1023
1596456900000|2020-08-03 12:15:00|||||||||388
1596457200000|2020-08-03 12:20:00|||||||||597
1596457500000|2020-08-03 12:25:00|||||||||955
1596457800000|2020-08-03 12:30:00|||||||||333
1596458100000|2020-08-03 12:35:00|||||||||510
1596458400000|2020-08-03 12:40:00|||||||||167
1596458700000|2020-08-03 12:45:00|||||||||116
1596459000000|2020-08-03 12:50:00|||||||||37
1596459300000|2020-08-03 12:55:00|||||||||872
1596459600000|2020-08-03 13:00:00|||||||||2937
1596459900000|2020-08-03 13:05:00|||||||||1165
1596460200000|2020-08-03 13:10:00|||||||||755
1596460500000|2020-08-03 13:15:00|||||||||2172
1596460800000|2020-08-03 13:20:00|||||||||4870
1596461100000|2020-08-03 13:25:00|||||||||659
1596461400000|2020-08-03 13:30:00|||||||||2759
1596461700000|2020-08-03 13:35:00|||||||||1551
1596462000000|2020-08-03 13:40:00|||||||||548
1596462300000|2020-08-03 13:45:00|||||||||574
1596462600000|2020-08-03 13:50:00|||||||||241
1596462900000|2020-08-03 13:55:00|||||||||1437
1596463200000|2020-08-03 14:00:00|||||||||1969
1596463500000|2020-08-03 14:05:00|||||||||616
1596463800000|2020-08-03 14:10:00|||||||||2759
1596464100000|2020-08-03 14:15:00|||||||||1886
1596464400000|2020-08-03 14:20:00|||||||||2420
1596464700000|2020-08-03 14:25:00|||||||||644
1596465000000|2020-08-03 14:30:00|||||||||2705
1596465300000|2020-08-03 14:35:00|||||||||744
1596465600000|2020-08-03 14:40:00|||||||||690
1596465900000|2020-08-03 14:45:00|||||||||1316
1596466200000|2020-08-03 14:50:00|||||||||44
1596466500000|2020-08-03 14:55:00|||||||||4319
1596466800000|2020-08-03 15:00:00|||||||||5030
1596467100000|2020-08-03 15:05:00|||||||||1036
1596467400000|2020-08-03 15:10:00|||||||||2501
1596467700000|2020-08-03 15:15:00|||||||||13619
1596468000000|2020-08-03 15:20:00|||||||||6650
1596468300000|2020-08-03 15:25:00|||||||||5489
1596468600000|2020-08-03 15:30:00|||||||||11731
1596468900000|2020-08-03 15:35:00|||||||||5321
1596469200000|2020-08-03 15:40:00|||||||||2374
1596469500000|2020-08-03 15:45:00|||||||||657
1596470100000|2020-08-03 15:55:00|||||||||1223
1596470400000|2020-08-03 16:00:00|||||||||234
1596470700000|2020-08-03 16:05:00|||||||||262
1596471300000|2020-08-03 16:15:00|||||||||92
1596471600000|2020-08-03 16:20:00|||||||||190
1596471900000|2020-08-03 16:25:00|||||||||131
1596472200000|2020-08-03 16:30:00|||||||||442
1596472500000|2020-08-03 16:35:00|||||||||98
1596473100000|2020-08-03 16:45:00|||||||||213
1596473700000|2020-08-03 16:55:00|||||||||71
1596474300000|2020-08-03 17:05:00|||||||||45
1596475200000|2020-08-03 17:20:00|||||||||2
1596475500000|2020-08-03 17:25:00|||||||||4
1596475800000|2020-08-03 17:30:00|||||||||2
1596476700000|2020-08-03 17:45:00|||||||||10
1596477300000|2020-08-03 17:55:00|||||||||48
1596482100000|2020-08-03 19:15:00|||||||||21
1596482700000|2020-08-03 19:25:00|||||||||2
1596483000000|2020-08-03 19:30:00|||||||||238
1596483300000|2020-08-03 19:35:00|||||||||4
1596483600000|2020-08-03 19:40:00|||||||||2
1596483900000|2020-08-03 19:45:00|||||||||56
1596484200000|2020-08-03 19:50:00|||||||||59
1596484500000|2020-08-03 19:55:00|||||||||40
1596521100000|2020-08-04 06:05:00|||||||||19
1596521400000|2020-08-04 06:10:00|||||||||146
1596521700000|2020-08-04 06:15:00|||||||||5
1596522600000|2020-08-04 06:30:00|||||||||90
1596522900000|2020-08-04 06:35:00|||||||||202
1596523200000|2020-08-04 06:40:00|||||||||92
1596523500000|2020-08-04 06:45:00|||||||||2
1596523800000|2020-08-04 06:50:00|||||||||8
1596524100000|2020-08-04 06:55:00|||||||||600
1596524400000|2020-08-04 07:00:00|||||||||3484
1596524700000|2020-08-04 07:05:00|||||||||4079
1596525000000|2020-08-04 07:10:00|||||||||2704
1596525300000|2020-08-04 07:15:00|||||||||1717
1596525600000|2020-08-04 07:20:00|||||||||2696
1596525900000|2020-08-04 07:25:00|||||||||1476
1596526200000|2020-08-04 07:30:00|||||||||4929
1596526500000|2020-08-04 07:35:00|||||||||3378
1596526800000|2020-08-04 07:40:00|||||||||2831
1596527100000|2020-08-04 07:45:00|||||||||3097
1596527400000|2020-08-04 07:50:00|||||||||2963
1596527700000|2020-08-04 07:55:00|||||||||1423
1596528000000|2020-08-04 08:00:00|||||||||2766
1596528300000|2020-08-04 08:05:00|||||||||1406
1596528600000|2020-08-04 08:10:00|||||||||1151
1596528900000|2020-08-04 08:15:00|||||||||1171
1596529200000|2020-08-04 08:20:00|||||||||1943
1596529500000|2020-08-04 08:25:00|||||||||451
1596529800000|2020-08-04 08:30:00|||||||||1632
1596530100000|2020-08-04 08:35:00|||||||||446
1596530400000|2020-08-04 08:40:00|||||||||545
1596530700000|2020-08-04 08:45:00|||||||||1052
1596531000000|2020-08-04 08:50:00|||||||||2069
1596531300000|2020-08-04 08:55:00|||||||||311
1596531600000|2020-08-04 09:00:00|||||||||9
1596531900000|2020-08-04 09:05:00|||||||||121
1596532200000|2020-08-04 09:10:00|||||||||475
1596532500000|2020-08-04 09:15:00|||||||||657
1596532800000|2020-08-04 09:20:00|||||||||1259
1596533100000|2020-08-04 09:25:00|||||||||2748
1596533400000|2020-08-04 09:30:00|||||||||4177
1596533700000|2020-08-04 09:35:00|||||||||1824
1596534000000|2020-08-04 09:40:00|||||||||2113
1596534300000|2020-08-04 09:45:00|||||||||147
1596534600000|2020-08-04 09:50:00|||||||||1894
1596534900000|2020-08-04 09:55:00|||||||||38
1596535200000|2020-08-04 10:00:00|||||||||1267
1596535500000|2020-08-04 10:05:00|||||||||275
1596535800000|2020-08-04 10:10:00|||||||||36
1596536100000|2020-08-04 10:15:00|||||||||1766
1596536400000|2020-08-04 10:20:00|||||||||48
1596536700000|2020-08-04 10:25:00|||||||||568
1596537000000|2020-08-04 10:30:00|||||||||368
1596537300000|2020-08-04 10:35:00|||||||||178
1596537600000|2020-08-04 10:40:00|||||||||80
1596537900000|2020-08-04 10:45:00|||||||||308
1596538200000|2020-08-04 10:50:00|||||||||536
1596538500000|2020-08-04 10:55:00|||||||||664
1596538800000|2020-08-04 11:00:00|||||||||915
1596539100000|2020-08-04 11:05:00|||||||||885
1596539400000|2020-08-04 11:10:00|||||||||780
1596539700000|2020-08-04 11:15:00|||||||||217
1596540000000|2020-08-04 11:20:00|||||||||838
1596540300000|2020-08-04 11:25:00|||||||||36
1596540600000|2020-08-04 11:30:00|||||||||1889
1596540900000|2020-08-04 11:35:00|||||||||233
1596541200000|2020-08-04 11:40:00|||||||||1096
1596541500000|2020-08-04 11:45:00|||||||||1323
1596541800000|2020-08-04 11:50:00|||||||||93
1596542100000|2020-08-04 11:55:00|||||||||291
1596542400000|2020-08-04 12:00:00|||||||||685
1596542700000|2020-08-04 12:05:00|||||||||1470
1596543000000|2020-08-04 12:10:00|||||||||73
1596543300000|2020-08-04 12:15:00|||||||||410
1596543600000|2020-08-04 12:20:00|||||||||848
1596543900000|2020-08-04 12:25:00|||||||||188
1596544200000|2020-08-04 12:30:00|||||||||105
1596544500000|2020-08-04 12:35:00|||||||||324
1596544800000|2020-08-04 12:40:00|||||||||257
1596545100000|2020-08-04 12:45:00|||||||||257
1596545400000|2020-08-04 12:50:00|||||||||156
1596545700000|2020-08-04 12:55:00|||||||||1752
1596546000000|2020-08-04 13:00:00|||||||||1265
1596546300000|2020-08-04 13:05:00|||||||||2139
1596546600000|2020-08-04 13:10:00|||||||||654
1596546900000|2020-08-04 13:15:00|||||||||40
1596547200000|2020-08-04 13:20:00|||||||||494
1596547500000|2020-08-04 13:25:00|||||||||201
1596547800000|2020-08-04 13:30:00|||||||||799
1596548100000|2020-08-04 13:35:00|||||||||296
1596548400000|2020-08-04 13:40:00|||||||||685
1596548700000|2020-08-04 13:45:00|||||||||54
1596549000000|2020-08-04 13:50:00|||||||||4377
1596549300000|2020-08-04 13:55:00|||||||||1953
1596549600000|2020-08-04 14:00:00|||||||||537
1596549900000|2020-08-04 14:05:00|||||||||653
1596550200000|2020-08-04 14:10:00|||||||||252
1596550500000|2020-08-04 14:15:00|||||||||1936
1596550800000|2020-08-04 14:20:00|||||||||1283
1596551100000|2020-08-04 14:25:00|||||||||2503
1596551400000|2020-08-04 14:30:00|||||||||1950
1596551700000|2020-08-04 14:35:00|||||||||2844
1596552000000|2020-08-04 14:40:00|||||||||654
1596552300000|2020-08-04 14:45:00|||||||||1700
1596552600000|2020-08-04 14:50:00|||||||||560
1596552900000|2020-08-04 14:55:00|||||||||5953
1596553200000|2020-08-04 15:00:00|||||||||2850
1596553500000|2020-08-04 15:05:00|||||||||1813
1596553800000|2020-08-04 15:10:00|||||||||2359
1596554100000|2020-08-04 15:15:00|||||||||1938
1596554400000|2020-08-04 15:20:00|||||||||2421
1596554700000|2020-08-04 15:25:00|||||||||3650
1596555000000|2020-08-04 15:30:00|||||||||6203
1596555300000|2020-08-04 15:35:00|||||||||6209
1596555600000|2020-08-04 15:40:00|||||||||1409
1596555900000|2020-08-04 15:45:00|||||||||617
1596556200000|2020-08-04 15:50:00|||||||||359
1596556500000|2020-08-04 15:55:00|||||||||1408
1596556800000|2020-08-04 16:00:00|||||||||276
1596557100000|2020-08-04 16:05:00|||||||||1150
1596557700000|2020-08-04 16:15:00|||||||||194
1596558000000|2020-08-04 16:20:00|||||||||280
1596558300000|2020-08-04 16:25:00|||||||||76
1596558600000|2020-08-04 16:30:00|||||||||1241
1596558900000|2020-08-04 16:35:00|||||||||108
1596559200000|2020-08-04 16:40:00|||||||||8
1596559500000|2020-08-04 16:45:00|||||||||5
1596559800000|2020-08-04 16:50:00|||||||||8
1596560100000|2020-08-04 16:55:00|||||||||237
1596560400000|2020-08-04 17:00:00|||||||||715
1596560700000|2020-08-04 17:05:00|||||||||22
1596561000000|2020-08-04 17:10:00|||||||||1
1596561300000|2020-08-04 17:15:00|||||||||4
1596561600000|2020-08-04 17:20:00|||||||||8
1596561900000|2020-08-04 17:25:00|||||||||26
1596562200000|2020-08-04 17:30:00|||||||||755
1596562800000|2020-08-04 17:40:00|||||||||1
1596563100000|2020-08-04 17:45:00|||||||||8
1596563400000|2020-08-04 17:50:00|||||||||8
1596563700000|2020-08-04 17:55:00|||||||||5
1596564000000|2020-08-04 18:00:00|||||||||8
1596564300000|2020-08-04 18:05:00|||||||||5
1596564600000|2020-08-04 18:10:00|||||||||8
1596564900000|2020-08-04 18:15:00|||||||||8
1596565200000|2020-08-04 18:20:00|||||||||179
1596565500000|2020-08-04 18:25:00|||||||||27
1596565800000|2020-08-04 18:30:00|||||||||130
1596566100000|2020-08-04 18:35:00|||||||||61
1596566400000|2020-08-04 18:40:00|||||||||37
1596566700000|2020-08-04 18:45:00|||||||||18
1596567000000|2020-08-04 18:50:00|||||||||21
1596567300000|2020-08-04 18:55:00|||||||||32
1596567600000|2020-08-04 19:00:00|||||||||366
1596567900000|2020-08-04 19:05:00|||||||||19
1596568200000|2020-08-04 19:10:00|||||||||25
1596568500000|2020-08-04 19:15:00|||||||||54
1596568800000|2020-08-04 19:20:00|||||||||37
1596569100000|2020-08-04 19:25:00|||||||||231
1596569400000|2020-08-04 19:30:00|||||||||40
1596569700000|2020-08-04 19:35:00|||||||||39
1596570000000|2020-08-04 19:40:00|||||||||18
1596570300000|2020-08-04 19:45:00|||||||||818
1596570600000|2020-08-04 19:50:00|||||||||407
1596570900000|2020-08-04 19:55:00|||||||||395
1596607500000|2020-08-05 06:05:00|||||||||81
1596607800000|2020-08-05 06:10:00|||||||||282
1596608700000|2020-08-05 06:25:00|||||||||49
1596609600000|2020-08-05 06:40:00|||||||||323
1596609900000|2020-08-05 06:45:00|||||||||44
1596610200000|2020-08-05 06:50:00|||||||||10
1596610500000|2020-08-05 06:55:00|||||||||756
1596610800000|2020-08-05 07:00:00|||||||||3519
1596611100000|2020-08-05 07:05:00|||||||||1295
1596611400000|2020-08-05 07:10:00|||||||||957
1596611700000|2020-08-05 07:15:00|||||||||1994
1596612000000|2020-08-05 07:20:00|||||||||4635
1596612300000|2020-08-05 07:25:00|||||||||1774
1596612600000|2020-08-05 07:30:00|||||||||1457
1596612900000|2020-08-05 07:35:00|||||||||1816
1596613200000|2020-08-05 07:40:00|||||||||563
1596613500000|2020-08-05 07:45:00|||||||||560
1596613800000|2020-08-05 07:50:00|||||||||1511
1596614100000|2020-08-05 07:55:00|||||||||3492
1596614400000|2020-08-05 08:00:00|||||||||1258
1596614700000|2020-08-05 08:05:00|||||||||1341
1596615000000|2020-08-05 08:10:00|||||||||37
1596615300000|2020-08-05 08:15:00|||||||||2228
1596615600000|2020-08-05 08:20:00|||||||||938
1596615900000|2020-08-05 08:25:00|||||||||1258
1596616200000|2020-08-05 08:30:00|||||||||1850
1596616500000|2020-08-05 08:35:00|||||||||1756
1596616800000|2020-08-05 08:40:00|||||||||1672
1596617100000|2020-08-05 08:45:00|||||||||12
1596617400000|2020-08-05 08:50:00|||||||||2179
1596617700000|2020-08-05 08:55:00|||||||||286
1596618000000|2020-08-05 09:00:00|||||||||2196
1596618300000|2020-08-05 09:05:00|||||||||1402
1596618600000|2020-08-05 09:10:00|||||||||4960
1596618900000|2020-08-05 09:15:00|||||||||47
1596619200000|2020-08-05 09:20:00|||||||||178
1596619500000|2020-08-05 09:25:00|||||||||434
1596619800000|2020-08-05 09:30:00|||||||||530
1596620100000|2020-08-05 09:35:00|||||||||27
1596620400000|2020-08-05 09:40:00|||||||||135
1596620700000|2020-08-05 09:45:00|||||||||360
1596621000000|2020-08-05 09:50:00|||||||||467
1596621300000|2020-08-05 09:55:00|||||||||583
1596621600000|2020-08-05 10:00:00|||||||||154
1596621900000|2020-08-05 10:05:00|||||||||244
1596622200000|2020-08-05 10:10:00|||||||||43
1596622500000|2020-08-05 10:15:00|||||||||1103
1596622800000|2020-08-05 10:20:00|||||||||1342
1596623100000|2020-08-05 10:25:00|||||||||96
1596623400000|2020-08-05 10:30:00|||||||||10
1596623700000|2020-08-05 10:35:00|||||||||259
1596624300000|2020-08-05 10:45:00|||||||||291
1596624600000|2020-08-05 10:50:00|||||||||269
1596624900000|2020-08-05 10:55:00|||||||||145
1596625200000|2020-08-05 11:00:00|||||||||870
1596625500000|2020-08-05 11:05:00|||||||||229
1596625800000|2020-08-05 11:10:00|||||||||145
1596626100000|2020-08-05 11:15:00|||||||||398
1596626400000|2020-08-05 11:20:00|||||||||161
1596627300000|2020-08-05 11:35:00|||||||||715
1596627600000|2020-08-05 11:40:00|||||||||1268
1596627900000|2020-08-05 11:45:00|||||||||413
1596628200000|2020-08-05 11:50:00|||||||||2108
1596628500000|2020-08-05 11:55:00|||||||||40
1596628800000|2020-08-05 12:00:00|||||||||318
1596629400000|2020-08-05 12:10:00|||||||||176
1596629700000|2020-08-05 12:15:00|||||||||1146
1596630000000|2020-08-05 12:20:00|||||||||5291
1596630300000|2020-08-05 12:25:00|||||||||102
1596630600000|2020-08-05 12:30:00|||||||||2455
1596630900000|2020-08-05 12:35:00|||||||||233
1596631200000|2020-08-05 12:40:00|||||||||830
1596631500000|2020-08-05 12:45:00|||||||||774
1596631800000|2020-08-05 12:50:00|||||||||283
1596632100000|2020-08-05 12:55:00|||||||||189
1596632400000|2020-08-05 13:00:00|||||||||1103
1596633000000|2020-08-05 13:10:00|||||||||542
1596633300000|2020-08-05 13:15:00|||||||||830
1596633600000|2020-08-05 13:20:00|||||||||8008
1596633900000|2020-08-05 13:25:00|||||||||330
1596634200000|2020-08-05 13:30:00|||||||||3122
1596634500000|2020-08-05 13:35:00|||||||||3996
1596634800000|2020-08-05 13:40:00|||||||||125
1596635100000|2020-08-05 13:45:00|||||||||850
1596635400000|2020-08-05 13:50:00|||||||||1452
1596635700000|2020-08-05 13:55:00|||||||||158
1596636000000|2020-08-05 14:00:00|||||||||794
1596636300000|2020-08-05 14:05:00|||||||||396
1596636600000|2020-08-05 14:10:00|||||||||218
1596636900000|2020-08-05 14:15:00|||||||||4745
1596637200000|2020-08-05 14:20:00|||||||||20
1596637500000|2020-08-05 14:25:00|||||||||3379
1596637800000|2020-08-05 14:30:00|||||||||1094
1596638100000|2020-08-05 14:35:00|||||||||1055
1596638400000|2020-08-05 14:40:00|||||||||2676
1596638700000|2020-08-05 14:45:00|||||||||146
1596639000000|2020-08-05 14:50:00|||||||||20
1596639300000|2020-08-05 14:55:00|||||||||30
1596639600000|2020-08-05 15:00:00|||||||||1944
1596639900000|2020-08-05 15:05:00|||||||||227
1596640200000|2020-08-05 15:10:00|||||||||369
1596640500000|2020-08-05 15:15:00|||||||||3147
1596640800000|2020-08-05 15:20:00|||||||||1649
1596641100000|2020-08-05 15:25:00|||||||||2075
1596641400000|2020-08-05 15:30:00|||||||||5927
1596641700000|2020-08-05 15:35:00|||||||||2044
1596642000000|2020-08-05 15:40:00|||||||||7740
1596642300000|2020-08-05 15:45:00|||||||||942
1596642600000|2020-08-05 15:50:00|||||||||1205
1596642900000|2020-08-05 15:55:00|||||||||1880
1596643200000|2020-08-05 16:00:00|||||||||115
1596643500000|2020-08-05 16:05:00|||||||||201
1596643800000|2020-08-05 16:10:00|||||||||290
1596644400000|2020-08-05 16:20:00|||||||||489
1596644700000|2020-08-05 16:25:00|||||||||61
1596645000000|2020-08-05 16:30:00|||||||||2
1596645300000|2020-08-05 16:35:00|||||||||221
1596645600000|2020-08-05 16:40:00|||||||||810
1596645900000|2020-08-05 16:45:00|||||||||263
1596646200000|2020-08-05 16:50:00|||||||||268
1596646500000|2020-08-05 16:55:00|||||||||9
1596646800000|2020-08-05 17:00:00|||||||||1
1596647700000|2020-08-05 17:15:00|||||||||1
1596648000000|2020-08-05 17:20:00|||||||||320
1596648300000|2020-08-05 17:25:00|||||||||138
1596648600000|2020-08-05 17:30:00|||||||||4
1596649200000|2020-08-05 17:40:00|||||||||1
1596650100000|2020-08-05 17:55:00|||||||||1
1596650400000|2020-08-05 18:00:00|||||||||219
1596652200000|2020-08-05 18:30:00|||||||||74
1596652500000|2020-08-05 18:35:00|||||||||28
1596653400000|2020-08-05 18:50:00|||||||||1
1596654000000|2020-08-05 19:00:00|||||||||50
1596654300000|2020-08-05 19:05:00|||||||||88
1596655500000|2020-08-05 19:25:00|||||||||1
1596655800000|2020-08-05 19:30:00|||||||||18
1596656100000|2020-08-05 19:35:00|||||||||23
1596656400000|2020-08-05 19:40:00|||||||||42
1596656700000|2020-08-05 19:45:00|||||||||598
1596657000000|2020-08-05 19:50:00|||||||||520
1596657300000|2020-08-05 19:55:00|||||||||61
1596693900000|2020-08-06 06:05:00|||||||||413
1596694200000|2020-08-06 06:10:00|||||||||54
1596694500000|2020-08-06 06:15:00|||||||||32
1596694800000|2020-08-06 06:20:00|||||||||26
1596695100000|2020-08-06 06:25:00|||||||||23
1596695400000|2020-08-06 06:30:00|||||||||224
1596696000000|2020-08-06 06:40:00|||||||||48
1596696600000|2020-08-06 06:50:00|||||||||15
1596696900000|2020-08-06 06:55:00|||||||||50
1596697200000|2020-08-06 07:00:00|||||||||1904
1596697500000|2020-08-06 07:05:00|||||||||2903
1596697800000|2020-08-06 07:10:00|||||||||938
1596698100000|2020-08-06 07:15:00|||||||||1942
1596698400000|2020-08-06 07:20:00|||||||||1146
1596698700000|2020-08-06 07:25:00|||||||||531
1596699000000|2020-08-06 07:30:00|||||||||3213
1596699300000|2020-08-06 07:35:00|||||||||2537
1596699600000|2020-08-06 07:40:00|||||||||606
1596699900000|2020-08-06 07:45:00|||||||||2348
1596700200000|2020-08-06 07:50:00|||||||||189
1596700500000|2020-08-06 07:55:00|||||||||151
1596700800000|2020-08-06 08:00:00|||||||||2633
1596701100000|2020-08-06 08:05:00|||||||||533
1596701400000|2020-08-06 08:10:00|||||||||558
1596701700000|2020-08-06 08:15:00|||||||||1971
1596702000000|2020-08-06 08:20:00|||||||||123
1596702300000|2020-08-06 08:25:00|||||||||142
1596702600000|2020-08-06 08:30:00|||||||||94
1596702900000|2020-08-06 08:35:00|||||||||349
1596703200000|2020-08-06 08:40:00|||||||||2070
1596703500000|2020-08-06 08:45:00|||||||||31
1596703800000|2020-08-06 08:50:00|||||||||71
1596704100000|2020-08-06 08:55:00|||||||||184
1596704400000|2020-08-06 09:00:00|||||||||282
1596704700000|2020-08-06 09:05:00|||||||||1777
1596705000000|2020-08-06 09:10:00|||||||||28
1596705300000|2020-08-06 09:15:00|||||||||486
1596705600000|2020-08-06 09:20:00|||||||||336
1596705900000|2020-08-06 09:25:00|||||||||270
1596706200000|2020-08-06 09:30:00|||||||||1
1596706500000|2020-08-06 09:35:00|||||||||187
1596706800000|2020-08-06 09:40:00|||||||||948
1596707100000|2020-08-06 09:45:00|||||||||40
1596707400000|2020-08-06 09:50:00|||||||||23
1596707700000|2020-08-06 09:55:00|||||||||251
1596708000000|2020-08-06 10:00:00|||||||||167
1596708300000|2020-08-06 10:05:00|||||||||188
1596708600000|2020-08-06 10:10:00|||||||||203
1596708900000|2020-08-06 10:15:00|||||||||153
1596709200000|2020-08-06 10:20:00|||||||||2351
1596709500000|2020-08-06 10:25:00|||||||||30
1596709800000|2020-08-06 10:30:00|||||||||1394
1596710100000|2020-08-06 10:35:00|||||||||966
1596710400000|2020-08-06 10:40:00|||||||||666
1596710700000|2020-08-06 10:45:00|||||||||4033
1596711000000|2020-08-06 10:50:00|||||||||3753
1596711300000|2020-08-06 10:55:00|||||||||2434
1596711600000|2020-08-06 11:00:00|||||||||1326
1596711900000|2020-08-06 11:05:00|||||||||164
1596712200000|2020-08-06 11:10:00|||||||||6174
1596712500000|2020-08-06 11:15:00|||||||||1004
1596712800000|2020-08-06 11:20:00|||||||||73
1596713100000|2020-08-06 11:25:00|||||||||47
1596713400000|2020-08-06 11:30:00|||||||||47
1596713700000|2020-08-06 11:35:00|||||||||286
1596714000000|2020-08-06 11:40:00|||||||||739
1596714300000|2020-08-06 11:45:00|||||||||9789
1596714600000|2020-08-06 11:50:00|||||||||422
1596714900000|2020-08-06 11:55:00|||||||||776
1596715200000|2020-08-06 12:00:00|||||||||454
1596715500000|2020-08-06 12:05:00|||||||||1007
1596715800000|2020-08-06 12:10:00|||||||||818
1596716100000|2020-08-06 12:15:00|||||||||1564
1596716400000|2020-08-06 12:20:00|||||||||2457
1596716700000|2020-08-06 12:25:00|||||||||1952
1596717000000|2020-08-06 12:30:00|||||||||2808
1596717300000|2020-08-06 12:35:00|||||||||2316
1596717600000|2020-08-06 12:40:00|||||||||1758
1596717900000|2020-08-06 12:45:00|||||||||1304
1596718200000|2020-08-06 12:50:00|||||||||36
1596718500000|2020-08-06 12:55:00|||||||||198
1596718800000|2020-08-06 13:00:00|||||||||482
1596719100000|2020-08-06 13:05:00|||||||||1348
1596719400000|2020-08-06 13:10:00|||||||||605
1596719700000|2020-08-06 13:15:00|||||||||69
1596720000000|2020-08-06 13:20:00|||||||||1076
1596720300000|2020-08-06 13:25:00|||||||||2716
1596720600000|2020-08-06 13:30:00|||||||||3631
1596720900000|2020-08-06 13:35:00|||||||||1145
1596721200000|2020-08-06 13:40:00|||||||||549
1596721500000|2020-08-06 13:45:00|||||||||796
1596721800000|2020-08-06 13:50:00|||||||||7059
1596722100000|2020-08-06 13:55:00|||||||||448
1596722400000|2020-08-06 14:00:00|||||||||1025
1596722700000|2020-08-06 14:05:00|||||||||3
1596723000000|2020-08-06 14:10:00|||||||||1126
1596723300000|2020-08-06 14:15:00|||||||||509
1596723600000|2020-08-06 14:20:00|||||||||730
1596723900000|2020-08-06 14:25:00|||||||||790
1596724200000|2020-08-06 14:30:00|||||||||1047
1596724500000|2020-08-06 14:35:00|||||||||181
1596724800000|2020-08-06 14:40:00|||||||||639
1596725100000|2020-08-06 14:45:00|||||||||404
1596725400000|2020-08-06 14:50:00|||||||||2321
1596725700000|2020-08-06 14:55:00|||||||||2061
1596726000000|2020-08-06 15:00:00|||||||||478
1596726300000|2020-08-06 15:05:00|||||||||2677
1596726600000|2020-08-06 15:10:00|||||||||2516
1596726900000|2020-08-06 15:15:00|||||||||1430
1596727200000|2020-08-06 15:20:00|||||||||2842
1596727500000|2020-08-06 15:25:00|||||||||2565
1596727800000|2020-08-06 15:30:00|||||||||5159
1596728100000|2020-08-06 15:35:00|||||||||4466
1596728400000|2020-08-06 15:40:00|||||||||1412
1596728700000|2020-08-06 15:45:00|||||||||1808
1596729000000|2020-08-06 15:50:00|||||||||1369
1596729300000|2020-08-06 15:55:00|||||||||369
1596729600000|2020-08-06 16:00:00|||||||||150
1596729900000|2020-08-06 16:05:00|||||||||417
1596730200000|2020-08-06 16:10:00|||||||||51
1596730500000|2020-08-06 16:15:00|||||||||288
1596730800000|2020-08-06 16:20:00|||||||||20
1596731100000|2020-08-06 16:25:00|||||||||60
1596731400000|2020-08-06 16:30:00|||||||||3
1596731700000|2020-08-06 16:35:00|||||||||426
1596732000000|2020-08-06 16:40:00|||||||||449
1596732300000|2020-08-06 16:45:00|||||||||51
1596732600000|2020-08-06 16:50:00|||||||||169
1596732900000|2020-08-06 16:55:00|||||||||13
1596733200000|2020-08-06 17:00:00|||||||||25
1596733800000|2020-08-06 17:10:00|||||||||1
1596734100000|2020-08-06 17:15:00|||||||||19
1596734700000|2020-08-06 17:25:00|||||||||1
1596735300000|2020-08-06 17:35:00|||||||||181
1596735600000|2020-08-06 17:40:00|||||||||315
1596735900000|2020-08-06 17:45:00|||||||||22
1596736200000|2020-08-06 17:50:00|||||||||6
1596736500000|2020-08-06 17:55:00|||||||||3
1596736800000|2020-08-06 18:00:00|||||||||7
1596737100000|2020-08-06 18:05:00|||||||||10
1596737400000|2020-08-06 18:10:00|||||||||5
1596737700000|2020-08-06 18:15:00|||||||||242
1596738000000|2020-08-06 18:20:00|||||||||9
1596738300000|2020-08-06 18:25:00|||||||||64
1596738600000|2020-08-06 18:30:00|||||||||254
1596739200000|2020-08-06 18:40:00|||||||||4
1596739500000|2020-08-06 18:45:00|||||||||110
1596739800000|2020-08-06 18:50:00|||||||||7
1596740100000|2020-08-06 18:55:00|||||||||8
1596740400000|2020-08-06 19:00:00|||||||||8
1596740700000|2020-08-06 19:05:00|||||||||8
1596741000000|2020-08-06 19:10:00|||||||||8
1596741300000|2020-08-06 19:15:00|||||||||313
1596741600000|2020-08-06 19:20:00|||||||||27
1596741900000|2020-08-06 19:25:00|||||||||50
1596742200000|2020-08-06 19:30:00|||||||||1
1596742500000|2020-08-06 19:35:00|||||||||4
1596742800000|2020-08-06 19:40:00|||||||||115
1596743100000|2020-08-06 19:45:00|||||||||901
1596743400000|2020-08-06 19:50:00|||||||||43
1596743700000|2020-08-06 19:55:00|||||||||66
1596780300000|2020-08-07 06:05:00|||||||||131
1596780600000|2020-08-07 06:10:00|||||||||25
1596780900000|2020-08-07 06:15:00|||||||||2
1596781200000|2020-08-07 06:20:00|||||||||127
1596781500000|2020-08-07 06:25:00|||||||||2
1596782100000|2020-08-07 06:35:00|||||||||60
1596782700000|2020-08-07 06:45:00|||||||||7
1596783000000|2020-08-07 06:50:00|||||||||74
1596783300000|2020-08-07 06:55:00|||||||||650
1596783600000|2020-08-07 07:00:00|||||||||3237
1596783900000|2020-08-07 07:05:00|||||||||1551
1596784200000|2020-08-07 07:10:00|||||||||573
1596784500000|2020-08-07 07:15:00|||||||||936
1596784800000|2020-08-07 07:20:00|||||||||1741
1596785100000|2020-08-07 07:25:00|||||||||366
1596785400000|2020-08-07 07:30:00|||||||||118
1596785700000|2020-08-07 07:35:00|||||||||613
1596786000000|2020-08-07 07:40:00|||||||||1058
1596786300000|2020-08-07 07:45:00|||||||||301
1596786600000|2020-08-07 07:50:00|||||||||186
1596786900000|2020-08-07 07:55:00|||||||||1221
1596787200000|2020-08-07 08:00:00|||||||||1017
1596787500000|2020-08-07 08:05:00|||||||||73
1596787800000|2020-08-07 08:10:00|||||||||1577
1596788100000|2020-08-07 08:15:00|||||||||38
1596788400000|2020-08-07 08:20:00|||||||||86
1596788700000|2020-08-07 08:25:00|||||||||835
1596789000000|2020-08-07 08:30:00|||||||||1099
1596789300000|2020-08-07 08:35:00|||||||||1159
1596789600000|2020-08-07 08:40:00|||||||||5006
1596789900000|2020-08-07 08:45:00|||||||||256
1596790200000|2020-08-07 08:50:00|||||||||490
1596790500000|2020-08-07 08:55:00|||||||||19
1596790800000|2020-08-07 09:00:00|||||||||702
1596791100000|2020-08-07 09:05:00|||||||||500
1596791400000|2020-08-07 09:10:00|||||||||560
1596791700000|2020-08-07 09:15:00|||||||||751
1596792000000|2020-08-07 09:20:00|||||||||8
1596792300000|2020-08-07 09:25:00|||||||||12
1596792600000|2020-08-07 09:30:00|||||||||279
1596792900000|2020-08-07 09:35:00|||||||||807
1596793200000|2020-08-07 09:40:00|||||||||3488
1596793500000|2020-08-07 09:45:00|||||||||160
1596793800000|2020-08-07 09:50:00|||||||||500
1596794100000|2020-08-07 09:55:00|||||||||97
1596794400000|2020-08-07 10:00:00|||||||||674
1596794700000|2020-08-07 10:05:00|||||||||54
1596795000000|2020-08-07 10:10:00|||||||||927
1596795300000|2020-08-07 10:15:00|||||||||147
1596795600000|2020-08-07 10:20:00|||||||||214
1596795900000|2020-08-07 10:25:00|||||||||222
1596796200000|2020-08-07 10:30:00|||||||||114
1596796500000|2020-08-07 10:35:00|||||||||386
1596796800000|2020-08-07 10:40:00|||||||||234
1596797100000|2020-08-07 10:45:00|||||||||48
1596797400000|2020-08-07 10:50:00|||||||||24
1596797700000|2020-08-07 10:55:00|||||||||45
1596798000000|2020-08-07 11:00:00|||||||||62
1596798300000|2020-08-07 11:05:00|||||||||35
1596798600000|2020-08-07 11:10:00|||||||||3421
1596798900000|2020-08-07 11:15:00|||||||||345
1596799200000|2020-08-07 11:20:00|||||||||261
1596799500000|2020-08-07 11:25:00|||||||||294
1596799800000|2020-08-07 11:30:00|||||||||55
1596800100000|2020-08-07 11:35:00|||||||||215
1596800400000|2020-08-07 11:40:00|||||||||502
1596800700000|2020-08-07 11:45:00|||||||||350
1596801000000|2020-08-07 11:50:00|||||||||646
1596801300000|2020-08-07 11:55:00|||||||||476
1596801600000|2020-08-07 12:00:00|||||||||2026
1596801900000|2020-08-07 12:05:00|||||||||28
1596802200000|2020-08-07 12:10:00|||||||||1612
1596802500000|2020-08-07 12:15:00|||||||||136
1596802800000|2020-08-07 12:20:00|||||||||105
1596803100000|2020-08-07 12:25:00|||||||||1046
1596803400000|2020-08-07 12:30:00|||||||||3288
1596803700000|2020-08-07 12:35:00|||||||||1088
1596804000000|2020-08-07 12:40:00|||||||||1156
1596804300000|2020-08-07 12:45:00|||||||||1985
1596804600000|2020-08-07 12:50:00|||||||||1123
1596804900000|2020-08-07 12:55:00|||||||||624
1596805200000|2020-08-07 13:00:00|||||||||24
1596805500000|2020-08-07 13:05:00|||||||||1136
1596805800000|2020-08-07 13:10:00|||||||||2877
1596806100000|2020-08-07 13:15:00|||||||||11108
1596806400000|2020-08-07 13:20:00|||||||||124
1596806700000|2020-08-07 13:25:00|||||||||479
1596807000000|2020-08-07 13:30:00|||||||||2560
1596807300000|2020-08-07 13:35:00|||||||||439
1596807600000|2020-08-07 13:40:00|||||||||187
1596807900000|2020-08-07 13:45:00|||||||||336
1596808200000|2020-08-07 13:50:00|||||||||371
1596808500000|2020-08-07 13:55:00|||||||||170
1596808800000|2020-08-07 14:00:00|||||||||465
1596809100000|2020-08-07 14:05:00|||||||||521
1596809400000|2020-08-07 14:10:00|||||||||1150
1596809700000|2020-08-07 14:15:00|||||||||626
1596810000000|2020-08-07 14:20:00|||||||||962
1596810300000|2020-08-07 14:25:00|||||||||1377
1596810600000|2020-08-07 14:30:00|||||||||1410
1596810900000|2020-08-07 14:35:00|||||||||82
1596811200000|2020-08-07 14:40:00|||||||||3949
1596811500000|2020-08-07 14:45:00|||||||||1021
1596811800000|2020-08-07 14:50:00|||||||||473
1596812100000|2020-08-07 14:55:00|||||||||3065
1596812400000|2020-08-07 15:00:00|||||||||2512
1596812700000|2020-08-07 15:05:00|||||||||126
1596813000000|2020-08-07 15:10:00|||||||||1611
1596813300000|2020-08-07 15:15:00|||||||||2074
1596813600000|2020-08-07 15:20:00|||||||||2011
1596813900000|2020-08-07 15:25:00|||||||||4315
1596814200000|2020-08-07 15:30:00|||||||||6080
1596814500000|2020-08-07 15:35:00|||||||||805
1596814800000|2020-08-07 15:40:00|||||||||1232
1596815100000|2020-08-07 15:45:00|||||||||428
1596815400000|2020-08-07 15:50:00|||||||||1111
1596815700000|2020-08-07 15:55:00|||||||||351
1596816000000|2020-08-07 16:00:00|||||||||721
1596816600000|2020-08-07 16:10:00|||||||||80
1596816900000|2020-08-07 16:15:00|||||||||587
1596817200000|2020-08-07 16:20:00|||||||||146
1596817500000|2020-08-07 16:25:00|||||||||28
1596818100000|2020-08-07 16:35:00|||||||||170
1596818400000|2020-08-07 16:40:00|||||||||2940
1596819000000|2020-08-07 16:50:00|||||||||5246
1596819300000|2020-08-07 16:55:00|||||||||351
1596819600000|2020-08-07 17:00:00|||||||||15
1596819900000|2020-08-07 17:05:00|||||||||333
1596820200000|2020-08-07 17:10:00|||||||||439
1596820500000|2020-08-07 17:15:00|||||||||110
1596820800000|2020-08-07 17:20:00|||||||||1901
1596821100000|2020-08-07 17:25:00|||||||||283
1596821400000|2020-08-07 17:30:00|||||||||428
1596821700000|2020-08-07 17:35:00|||||||||40
1596822300000|2020-08-07 17:45:00|||||||||454
1596822600000|2020-08-07 17:50:00|||||||||1
1596822900000|2020-08-07 17:55:00|||||||||35
1596823200000|2020-08-07 18:00:00|||||||||15
1596823500000|2020-08-07 18:05:00|||||||||41
1596823800000|2020-08-07 18:10:00|||||||||103
1596824100000|2020-08-07 18:15:00|||||||||22
1596824400000|2020-08-07 18:20:00|||||||||138
1596824700000|2020-08-07 18:25:00|||||||||9
1596825000000|2020-08-07 18:30:00|||||||||119
1596825300000|2020-08-07 18:35:00|||||||||1
1596826800000|2020-08-07 19:00:00|||||||||294
1596827100000|2020-08-07 19:05:00|||||||||40
1596827400000|2020-08-07 19:10:00|||||||||75
1596827700000|2020-08-07 19:15:00|||||||||248
1596828300000|2020-08-07 19:25:00|||||||||20
1596828600000|2020-08-07 19:30:00|||||||||20
1596828900000|2020-08-07 19:35:00|||||||||3
1596829200000|2020-08-07 19:40:00|||||||||55
1596829500000|2020-08-07 19:45:00|||||||||377
1596829800000|2020-08-07 19:50:00|||||||||41
1596830100000|2020-08-07 19:55:00|||||||||496
1597039500000|2020-08-10 06:05:00|||||||||91
1597039800000|2020-08-10 06:10:00|||||||||16
1597040400000|2020-08-10 06:20:00|||||||||10
1597040700000|2020-08-10 06:25:00|||||||||39
1597041000000|2020-08-10 06:30:00|||||||||203
1597041300000|2020-08-10 06:35:00|||||||||7
1597041600000|2020-08-10 06:40:00|||||||||8
1597041900000|2020-08-10 06:45:00|||||||||85
1597042200000|2020-08-10 06:50:00|||||||||59
1597042500000|2020-08-10 06:55:00|||||||||343
1597042800000|2020-08-10 07:00:00|||||||||1547
1597043100000|2020-08-10 07:05:00|||||||||2048
1597043400000|2020-08-10 07:10:00|||||||||2468
1597043700000|2020-08-10 07:15:00|||||||||1777
1597044000000|2020-08-10 07:20:00|||||||||2191
1597044300000|2020-08-10 07:25:00|||||||||2186
1597044600000|2020-08-10 07:30:00|||||||||839
1597044900000|2020-08-10 07:35:00|||||||||507
1597045200000|2020-08-10 07:40:00|||||||||995
1597045500000|2020-08-10 07:45:00|||||||||739
1597045800000|2020-08-10 07:50:00|||||||||516
1597046100000|2020-08-10 07:55:00|||||||||500
1597046400000|2020-08-10 08:00:00|||||||||1079
1597046700000|2020-08-10 08:05:00|||||||||1787
1597047000000|2020-08-10 08:10:00|||||||||739
1597047300000|2020-08-10 08:15:00|||||||||463
1597047600000|2020-08-10 08:20:00|||||||||690
1597047900000|2020-08-10 08:25:00|||||||||519
1597048200000|2020-08-10 08:30:00|||||||||2705
1597048500000|2020-08-10 08:35:00|||||||||1160
1597048800000|2020-08-10 08:40:00|||||||||3285
1597049100000|2020-08-10 08:45:00|||||||||117
1597049400000|2020-08-10 08:50:00|||||||||2170
1597049700000|2020-08-10 08:55:00|||||||||5
1597050000000|2020-08-10 09:00:00|||||||||259
1597050300000|2020-08-10 09:05:00|||||||||416
1597050600000|2020-08-10 09:10:00|||||||||259
1597050900000|2020-08-10 09:15:00|||||||||150
1597051200000|2020-08-10 09:20:00|||||||||2308
1597051500000|2020-08-10 09:25:00|||||||||750
1597051800000|2020-08-10 09:30:00|||||||||335
1597052100000|2020-08-10 09:35:00|||||||||9
1597052400000|2020-08-10 09:40:00|||||||||2997
1597052700000|2020-08-10 09:45:00|||||||||213
1597053000000|2020-08-10 09:50:00|||||||||274
1597053300000|2020-08-10 09:55:00|||||||||4
1597053600000|2020-08-10 10:00:00|||||||||309
1597053900000|2020-08-10 10:05:00|||||||||361
1597054200000|2020-08-10 10:10:00|||||||||4
1597054500000|2020-08-10 10:15:00|||||||||17
1597054800000|2020-08-10 10:20:00|||||||||61
1597055100000|2020-08-10 10:25:00|||||||||1636
1597055400000|2020-08-10 10:30:00|||||||||637
1597055700000|2020-08-10 10:35:00|||||||||436
1597056000000|2020-08-10 10:40:00|||||||||111
1597056300000|2020-08-10 10:45:00|||||||||32
1597056600000|2020-08-10 10:50:00|||||||||1450
1597056900000|2020-08-10 10:55:00|||||||||205
1597057200000|2020-08-10 11:00:00|||||||||5
1597057500000|2020-08-10 11:05:00|||||||||438
1597057800000|2020-08-10 11:10:00|||||||||9
1597058100000|2020-08-10 11:15:00|||||||||250
1597058400000|2020-08-10 11:20:00|||||||||9
1597058700000|2020-08-10 11:25:00|||||||||11
1597059000000|2020-08-10 11:30:00|||||||||567
1597059300000|2020-08-10 11:35:00|||||||||541
1597059600000|2020-08-10 11:40:00|||||||||203
1597059900000|2020-08-10 11:45:00|||||||||2645
1597060200000|2020-08-10 11:50:00|||||||||5
1597060500000|2020-08-10 11:55:00|||||||||90
1597060800000|2020-08-10 12:00:00|||||||||3992
1597061100000|2020-08-10 12:05:00|||||||||4
1597061400000|2020-08-10 12:10:00|||||||||11
1597061700000|2020-08-10 12:15:00|||||||||430
1597062000000|2020-08-10 12:20:00|||||||||273
1597062300000|2020-08-10 12:25:00|||||||||653
1597062600000|2020-08-10 12:30:00|||||||||121
1597062900000|2020-08-10 12:35:00|||||||||127
1597063200000|2020-08-10 12:40:00|||||||||142
1597063500000|2020-08-10 12:45:00|||||||||28
1597063800000|2020-08-10 12:50:00|||||||||9
1597064100000|2020-08-10 12:55:00|||||||||1381
1597064400000|2020-08-10 13:00:00|||||||||228
1597064700000|2020-08-10 13:05:00|||||||||58
1597065000000|2020-08-10 13:10:00|||||||||176
1597065300000|2020-08-10 13:15:00|||||||||19
1597065600000|2020-08-10 13:20:00|||||||||1173
1597065900000|2020-08-10 13:25:00|||||||||225
1597066200000|2020-08-10 13:30:00|||||||||1831
1597066500000|2020-08-10 13:35:00|||||||||830
1597066800000|2020-08-10 13:40:00|||||||||1767
1597067100000|2020-08-10 13:45:00|||||||||685
1597067400000|2020-08-10 13:50:00|||||||||2279
1597067700000|2020-08-10 13:55:00|||||||||513
1597068000000|2020-08-10 14:00:00|||||||||664
1597068300000|2020-08-10 14:05:00|||||||||958
1597068600000|2020-08-10 14:10:00|||||||||1308
1597068900000|2020-08-10 14:15:00|||||||||1652
1597069200000|2020-08-10 14:20:00|||||||||1831
1597069500000|2020-08-10 14:25:00|||||||||355
1597069800000|2020-08-10 14:30:00|||||||||743
1597070100000|2020-08-10 14:35:00|||||||||2389
1597070400000|2020-08-10 14:40:00|||||||||342
1597070700000|2020-08-10 14:45:00|||||||||1238
1597071000000|2020-08-10 14:50:00|||||||||230
1597071300000|2020-08-10 14:55:00|||||||||1175
1597071600000|2020-08-10 15:00:00|||||||||3879
1597071900000|2020-08-10 15:05:00|||||||||839
1597072200000|2020-08-10 15:10:00|||||||||1112
1597072500000|2020-08-10 15:15:00|||||||||753
1597072800000|2020-08-10 15:20:00|||||||||3942
1597073100000|2020-08-10 15:25:00|||||||||5953
1597073400000|2020-08-10 15:30:00|||||||||5377
1597073700000|2020-08-10 15:35:00|||||||||2428
1597074000000|2020-08-10 15:40:00|||||||||580
1597074300000|2020-08-10 15:45:00|||||||||1546
1597074600000|2020-08-10 15:50:00|||||||||440
1597075200000|2020-08-10 16:00:00|||||||||456
1597075500000|2020-08-10 16:05:00|||||||||567
1597075800000|2020-08-10 16:10:00|||||||||395
1597076400000|2020-08-10 16:20:00|||||||||426
1597076700000|2020-08-10 16:25:00|||||||||581
1597077000000|2020-08-10 16:30:00|||||||||203
1597077600000|2020-08-10 16:40:00|||||||||46
1597077900000|2020-08-10 16:45:00|||||||||20
1597078200000|2020-08-10 16:50:00|||||||||55
1597078500000|2020-08-10 16:55:00|||||||||157
1597079100000|2020-08-10 17:05:00|||||||||4
1597079400000|2020-08-10 17:10:00|||||||||419
1597079700000|2020-08-10 17:15:00|||||||||291
1597080000000|2020-08-10 17:20:00|||||||||49
1597080900000|2020-08-10 17:35:00|||||||||45
1597081200000|2020-08-10 17:40:00|||||||||274
1597082400000|2020-08-10 18:00:00|||||||||768
1597082700000|2020-08-10 18:05:00|||||||||250
1597083300000|2020-08-10 18:15:00|||||||||59
1597083600000|2020-08-10 18:20:00|||||||||145
1597084500000|2020-08-10 18:35:00|||||||||300
1597086000000|2020-08-10 19:00:00|||||||||214
1597086300000|2020-08-10 19:05:00|||||||||1
1597086600000|2020-08-10 19:10:00|||||||||29
1597087200000|2020-08-10 19:20:00|||||||||6
1597088100000|2020-08-10 19:35:00|||||||||1
1597088700000|2020-08-10 19:45:00|||||||||196
1597089000000|2020-08-10 19:50:00|||||||||17
1597089300000|2020-08-10 19:55:00|||||||||316
1597125900000|2020-08-11 06:05:00|||||||||1217
1597126200000|2020-08-11 06:10:00|||||||||251
1597126500000|2020-08-11 06:15:00|||||||||100
1597126800000|2020-08-11 06:20:00|||||||||52
1597127100000|2020-08-11 06:25:00|||||||||28
1597128000000|2020-08-11 06:40:00|||||||||280
1597128300000|2020-08-11 06:45:00|||||||||170
1597128600000|2020-08-11 06:50:00|||||||||86
1597128900000|2020-08-11 06:55:00|||||||||40
1597129200000|2020-08-11 07:00:00|||||||||2091
1597129500000|2020-08-11 07:05:00|||||||||2109
1597129800000|2020-08-11 07:10:00|||||||||1420
1597130100000|2020-08-11 07:15:00|||||||||4201
1597130400000|2020-08-11 07:20:00|||||||||6474
1597130700000|2020-08-11 07:25:00|||||||||3628
1597131000000|2020-08-11 07:30:00|||||||||2612
1597131300000|2020-08-11 07:35:00|||||||||2020
1597131600000|2020-08-11 07:40:00|||||||||1578
1597131900000|2020-08-11 07:45:00|||||||||1238
1597132200000|2020-08-11 07:50:00|||||||||458
1597132500000|2020-08-11 07:55:00|||||||||923
1597132800000|2020-08-11 08:00:00|||||||||2629
1597133100000|2020-08-11 08:05:00|||||||||634
1597133400000|2020-08-11 08:10:00|||||||||202
1597133700000|2020-08-11 08:15:00|||||||||245
1597134000000|2020-08-11 08:20:00|||||||||376
1597134300000|2020-08-11 08:25:00|||||||||1368
1597134600000|2020-08-11 08:30:00|||||||||3649
1597134900000|2020-08-11 08:35:00|||||||||1506
1597135200000|2020-08-11 08:40:00|||||||||593
1597135500000|2020-08-11 08:45:00|||||||||720
1597135800000|2020-08-11 08:50:00|||||||||1548
1597136100000|2020-08-11 08:55:00|||||||||1188
1597136400000|2020-08-11 09:00:00|||||||||729
1597136700000|2020-08-11 09:05:00|||||||||2008
1597137000000|2020-08-11 09:10:00|||||||||2541
1597137300000|2020-08-11 09:15:00|||||||||4551
1597137600000|2020-08-11 09:20:00|||||||||1507
1597137900000|2020-08-11 09:25:00|||||||||1751
1597138200000|2020-08-11 09:30:00|||||||||3881
1597138500000|2020-08-11 09:35:00|||||||||2983
1597138800000|2020-08-11 09:40:00|||||||||2524
1597139100000|2020-08-11 09:45:00|||||||||5447
1597139400000|2020-08-11 09:50:00|||||||||1779
1597139700000|2020-08-11 09:55:00|||||||||1987
1597140000000|2020-08-11 10:00:00|||||||||701
1597140300000|2020-08-11 10:05:00|||||||||1275
1597140600000|2020-08-11 10:10:00|||||||||8577
1597140900000|2020-08-11 10:15:00|||||||||2637
1597141200000|2020-08-11 10:20:00|||||||||1357
1597141500000|2020-08-11 10:25:00|||||||||712
1597141800000|2020-08-11 10:30:00|||||||||2398
1597142100000|2020-08-11 10:35:00|||||||||84
1597142400000|2020-08-11 10:40:00|||||||||1535
1597142700000|2020-08-11 10:45:00|||||||||1643
1597143000000|2020-08-11 10:50:00|||||||||226
1597143300000|2020-08-11 10:55:00|||||||||200
1597143600000|2020-08-11 11:00:00|||||||||2772
1597143900000|2020-08-11 11:05:00|||||||||183
1597144200000|2020-08-11 11:10:00|||||||||53
1597144500000|2020-08-11 11:15:00|||||||||351
1597144800000|2020-08-11 11:20:00|||||||||1397
1597145100000|2020-08-11 11:25:00|||||||||1283
1597145400000|2020-08-11 11:30:00|||||||||3754
1597145700000|2020-08-11 11:35:00|||||||||4004
1597146000000|2020-08-11 11:40:00|||||||||288
1597146300000|2020-08-11 11:45:00|||||||||27
1597146600000|2020-08-11 11:50:00|||||||||4852
1597146900000|2020-08-11 11:55:00|||||||||3041
1597147200000|2020-08-11 12:00:00|||||||||1660
1597147500000|2020-08-11 12:05:00|||||||||2019
1597147800000|2020-08-11 12:10:00|||||||||32
1597148100000|2020-08-11 12:15:00|||||||||1507
1597148400000|2020-08-11 12:20:00|||||||||51
1597148700000|2020-08-11 12:25:00|||||||||7
1597149000000|2020-08-11 12:30:00|||||||||910
1597149300000|2020-08-11 12:35:00|||||||||1503
1597149600000|2020-08-11 12:40:00|||||||||1599
1597149900000|2020-08-11 12:45:00|||||||||164
1597150200000|2020-08-11 12:50:00|||||||||12
1597150500000|2020-08-11 12:55:00|||||||||43
1597150800000|2020-08-11 13:00:00|||||||||1549
1597151100000|2020-08-11 13:05:00|||||||||1484
1597151400000|2020-08-11 13:10:00|||||||||1349
1597151700000|2020-08-11 13:15:00|||||||||7466
1597152000000|2020-08-11 13:20:00|||||||||720
1597152300000|2020-08-11 13:25:00|||||||||61
1597152600000|2020-08-11 13:30:00|||||||||1528
1597152900000|2020-08-11 13:35:00|||||||||2094
1597153200000|2020-08-11 13:40:00|64.52|64.39|64.52|64.39|64.52|64.39|64.52|64.39|1480
1597153500000|2020-08-11 13:45:00|||||||||2912
1597153800000|2020-08-11 13:50:00|64.62|64.49|64.32|64.19|64.62|64.49|64.32|64.19|1940
1597154100000|2020-08-11 13:55:00|64.42|64.29|64.22|64.09|64.42|64.29|64.12|63.99|3633
1597154400000|2020-08-11 14:00:00|64.12|63.99|64.22|64.09|64.22|64.09|64.12|63.99|2098
1597154700000|2020-08-11 14:05:00|64.12|63.99|63.92|63.79|64.22|64.09|63.92|63.79|1013
1597155000000|2020-08-11 14:10:00|64.02|63.89|64.02|63.89|64.02|63.89|63.92|63.79|978
1597155300000|2020-08-11 14:15:00|64.12|63.99|64.32|64.19|64.32|64.19|64.12|63.99|3251
1597155600000|2020-08-11 14:20:00|64.22|64.09|64.12|63.99|64.22|64.09|64.12|63.99|359
1597155900000|2020-08-11 14:25:00|64.02|63.89|64.02|63.89|64.12|63.99|64.02|63.89|768
1597156200000|2020-08-11 14:30:00|64.12|63.99|64.12|63.99|64.22|63.99|64.12|63.99|547
1597156500000|2020-08-11 14:35:00|64.22|64.09|64.22|64.09|64.22|64.09|64.12|63.99|2650
1597156800000|2020-08-11 14:40:00|||||||||128
1597157100000|2020-08-11 14:45:00|64.32|64.19|64.22|64.09|64.32|64.19|64.22|64.09|579
1597157400000|2020-08-11 14:50:00|64.32|64.19|64.32|64.19|64.32|64.19|64.32|64.19|1693
1597157700000|2020-08-11 14:55:00|64.42|64.29|64.32|64.19|64.42|64.29|64.32|64.19|909
1597158000000|2020-08-11 15:00:00|64.42|64.29|64.42|64.29|64.42|64.29|64.32|64.19|1426
1597158300000|2020-08-11 15:05:00|64.52|64.39|64.52|64.39|64.52|64.39|64.52|64.39|1252
1597158600000|2020-08-11 15:10:00|64.42|64.29|64.42|64.29|64.42|64.29|64.42|64.29|1536
1597158900000|2020-08-11 15:15:00|64.52|64.39|64.52|64.39|64.52|64.39|64.52|64.39|1237
1597159200000|2020-08-11 15:20:00|64.62|64.49|64.62|64.49|64.62|64.49|64.62|64.49|3024
1597159500000|2020-08-11 15:25:00|64.52|64.39|64.52|64.39|64.62|64.49|64.52|64.39|7009
1597159800000|2020-08-11 15:30:00|64.62|64.49|64.62|64.49|64.62|64.49|64.52|64.39|6737
1597160100000|2020-08-11 15:35:00|64.72|64.59|64.72|64.59|64.72|64.59|64.72|64.59|7289
1597160400000|2020-08-11 15:40:00|||||||||13875
1597160700000|2020-08-11 15:45:00|64.62|64.49|64.62|64.49|64.72|64.59|64.62|64.49|836
1597161000000|2020-08-11 15:50:00|64.52|64.39|64.52|64.39|64.52|64.39|64.52|64.39|2203
1597161300000|2020-08-11 15:55:00|64.62|64.49|64.62|64.49|64.62|64.49|64.62|64.49|441
1597161600000|2020-08-11 16:00:00|||||||||166
1597161900000|2020-08-11 16:05:00|64.72|64.59|64.62|64.49|64.72|64.59|64.62|64.49|515
1597162200000|2020-08-11 16:10:00|64.72|64.59|64.72|64.59|64.72|64.59|64.62|64.49|1646
1597162500000|2020-08-11 16:15:00|||||||||273
1597162800000|2020-08-11 16:20:00|||||||||1392
1597163100000|2020-08-11 16:25:00|||||||||421
1597163400000|2020-08-11 16:30:00|64.82|64.69|64.82|64.69|64.82|64.69|64.72|64.59|836
1597163700000|2020-08-11 16:35:00|64.72|64.59|64.62|64.49|64.72|64.59|64.62|64.49|2208
1597164000000|2020-08-11 16:40:00|64.72|64.59|64.72|64.59|64.72|64.59|64.62|64.49|268
1597164300000|2020-08-11 16:45:00|64.62|64.49|64.62|64.49|64.72|64.59|64.62|64.49|311
1597164600000|2020-08-11 16:50:00|||||||||101
1597164900000|2020-08-11 16:55:00|||||||||280
1597165500000|2020-08-11 17:05:00|64.72|64.59|64.72|64.59|64.72|64.59|64.72|64.59|53
1597166100000|2020-08-11 17:15:00|64.62|64.49|64.72|64.59|64.72|64.59|64.62|64.49|809
1597166400000|2020-08-11 17:20:00|64.82|64.69|64.82|64.69|64.82|64.69|64.82|64.69|25
1597166700000|2020-08-11 17:25:00|64.72|64.59|64.72|64.59|64.72|64.69|64.72|64.59|37
1597167000000|2020-08-11 17:30:00|64.82|64.69|64.82|64.69|64.82|64.69|64.82|64.59|119
1597167900000|2020-08-11 17:45:00|||||||||20
1597168200000|2020-08-11 17:50:00|64.72|64.59|64.72|64.59|64.82|64.59|64.72|64.59|933
1597168500000|2020-08-11 17:55:00|64.82|64.69|64.82|64.69|64.82|64.69|64.82|64.69|70
1597170300000|2020-08-11 18:25:00|64.72|64.59|64.72|64.59|64.82|64.69|64.72|64.59|300
1597170600000|2020-08-11 18:30:00|64.82||64.72||64.82||64.72||0
1597170900000|2020-08-11 18:35:00|||||||||200
1597171200000|2020-08-11 18:40:00|64.82||64.82||64.82||64.72||100
1597171500000|2020-08-11 18:45:00|64.72||64.72||64.72||64.72||0
1597172100000|2020-08-11 18:55:00|64.82||64.82||64.82||64.82||77
1597172400000|2020-08-11 19:00:00|64.72|64.49|64.62|64.49|64.82|64.59|64.62|64.49|17
1597172700000|2020-08-11 19:05:00|64.72|64.59|64.72|64.59|64.72|64.59|64.72|64.59|78
1597173000000|2020-08-11 19:10:00|64.62|64.49|64.62|64.49|64.72|64.59|64.62|64.49|74
1597173300000|2020-08-11 19:15:00|64.52|64.39|64.22|64.09|64.52|64.39|64.22|64.09|153
1597173600000|2020-08-11 19:20:00|64.32|64.19|64.22|64.09|64.32|64.19|64.22|64.09|26
1597173900000|2020-08-11 19:25:00|64.32|64.19|64.42|64.29|64.42|64.29|64.32|64.19|38
1597174200000|2020-08-11 19:30:00|64.32|64.19|64.32|64.09|64.42|64.29|64.32|64.09|10
1597174500000|2020-08-11 19:35:00|64.42|64.19|64.22|64.09|64.42|64.29|64.22|64.09|292
1597174800000|2020-08-11 19:40:00|64.12|63.99|64.12|63.99|64.22|64.09|64.12|63.99|203
1597175100000|2020-08-11 19:45:00|||||||||22
1597175400000|2020-08-11 19:50:00|64.02|63.89|64.02|63.89|64.02|63.89|63.92|63.79|342
1597175700000|2020-08-11 19:55:00|64.12|63.79|64.02|63.79|64.12|63.89|63.92|63.79|191
1597212300000|2020-08-12 06:05:00|64.32|64.19|64.52|64.39|64.52|64.39|64.32|64.19|320
1597212600000|2020-08-12 06:10:00|64.42|64.29|64.52|64.39|64.52|64.39|64.42|64.29|128
1597212900000|2020-08-12 06:15:00|64.62|64.49|64.62|64.49|64.62|64.49|64.62|64.49|21
1597213500000|2020-08-12 06:25:00|||||||||60
1597213800000|2020-08-12 06:30:00|64.72||64.62||64.72||64.62||31
1597214100000|2020-08-12 06:35:00|64.72|64.59|64.72|64.59|64.82|64.59|64.72|64.59|0
1597214400000|2020-08-12 06:40:00|64.62|64.49|64.72|64.59|64.72|64.59|64.62|64.49|180
1597214700000|2020-08-12 06:45:00|64.82|64.69|64.82|64.69|64.82|64.69|64.72|64.59|166
1597215000000|2020-08-12 06:50:00|64.72|64.59|64.82|64.69|64.82|64.69|64.72|64.59|582
1597215300000|2020-08-12 06:55:00|64.72|64.59|64.72|64.59|64.82|64.69|64.72|64.59|265
1597215600000|2020-08-12 07:00:00|64.62|64.49|64.82|64.69|64.92|64.79|64.62|64.49|2443
1597215900000|2020-08-12 07:05:00|64.92|64.79|65.12|64.99|65.42|65.29|64.82|64.79|3323
1597216200000|2020-08-12 07:10:00|65.22|65.09|65.12|64.99|65.42|65.29|65.02|64.89|2789
1597216500000|2020-08-12 07:15:00|65.22|65.09|65.22|65.09|65.42|65.29|65.22|65.09|2754
1597216800000|2020-08-12 07:20:00|65.12|64.99|65.42|65.29|65.52|65.39|65.12|64.99|3630
1597217100000|2020-08-12 07:25:00|65.52|65.39|65.42|65.29|65.52|65.39|65.42|65.29|645
1597217400000|2020-08-12 07:30:00|65.52|65.39|65.62|65.49|65.62|65.49|65.42|65.29|9802
1597217700000|2020-08-12 07:35:00|65.52|65.39|65.42|65.29|65.62|65.49|65.42|65.29|3547
1597218000000|2020-08-12 07:40:00|65.52|65.39|65.42|65.29|65.52|65.39|65.42|65.29|605
1597218300000|2020-08-12 07:45:00|65.52|65.39|65.52|65.39|65.62|65.49|65.42|65.29|799
1597218600000|2020-08-12 07:50:00|65.62|65.49|65.62|65.49|65.62|65.49|65.42|65.29|4358
1597218900000|2020-08-12 07:55:00|65.72|65.59|65.62|65.49|65.72|65.59|65.52|65.39|1951
1597219200000|2020-08-12 08:00:00|65.52|65.39|65.42|65.29|65.52|65.39|65.42|65.29|2220
1597219500000|2020-08-12 08:05:00|65.32|65.19|65.12|64.99|65.42|65.29|65.12|64.99|3391
1597219800000|2020-08-12 08:10:00|65.02|64.89|65.22|65.09|65.32|65.19|65.02|64.89|1233
1597220100000|2020-08-12 08:15:00|65.32|65.19|65.32|65.19|65.32|65.19|65.22|65.09|539
1597220400000|2020-08-12 08:20:00|65.42|65.29|65.22|65.09|65.42|65.29|65.22|65.09|1017
1597220700000|2020-08-12 08:25:00|65.12|64.99|65.12|64.99|65.22|65.09|65.12|64.99|637
1597221000000|2020-08-12 08:30:00|65.22|65.09|65.32|65.19|65.32|65.19|65.22|65.09|491
1597221300000|2020-08-12 08:35:00|65.22|65.09|65.32|65.09|65.32|65.19|65.12|64.99|1026
1597221600000|2020-08-12 08:40:00|65.22|65.19|65.32|65.19|65.32|65.19|65.22|65.09|400
1597222200000|2020-08-12 08:50:00|65.22|65.09|65.22|65.09|65.32|65.19|65.22|65.09|371
1597222500000|2020-08-12 08:55:00|65.32|65.19|65.32|65.19|65.32|65.19|65.22|65.09|942
1597222800000|2020-08-12 09:00:00|65.42|65.29|65.42|65.29|65.42|65.29|65.42|65.29|262
1597223100000|2020-08-12 09:05:00|65.52|65.39|65.42|65.29|65.52|65.39|65.42|65.29|1082
1597223400000|2020-08-12 09:10:00|65.52|65.39|65.52|65.39|65.52|65.39|65.42|65.29|90
1597223700000|2020-08-12 09:15:00|||||||||664
1597224000000|2020-08-12 09:20:00|||||||||7
1597224300000|2020-08-12 09:25:00|65.62|65.49|65.62|65.49|65.62|65.49|65.52|65.39|1460
1597224600000|2020-08-12 09:30:00|65.72|65.59|65.62|65.49|65.72|65.59|65.62|65.49|417
1597224900000|2020-08-12 09:35:00|65.72|65.59|65.72|65.59|65.72|65.59|65.72|65.59|1597
1597225200000|2020-08-12 09:40:00|65.62|65.49|65.52|65.39|65.62|65.49|65.52|65.39|898
1597225500000|2020-08-12 09:45:00|65.62|65.49|65.62|65.49|65.62|65.49|65.62|65.49|612
1597225800000|2020-08-12 09:50:00|65.72|65.59|65.72|65.59|65.72|65.59|65.72|65.59|1782
1597226100000|2020-08-12 09:55:00|65.62|65.49|65.62|65.49|65.62|65.49|65.62|65.49|308
1597226400000|2020-08-12 10:00:00|65.52|65.39|65.62|65.49|65.62|65.49|65.52|65.39|506
1597226700000|2020-08-12 10:05:00|65.52|65.39|65.62|65.49|65.62|65.49|65.52|65.39|303
1597227000000|2020-08-12 10:10:00|65.72|65.59|65.72|65.59|65.82|65.69|65.72|65.49|1897
1597227300000|2020-08-12 10:15:00|||||||||502
1597227600000|2020-08-12 10:20:00|65.62|65.49|65.72|65.59|65.72|65.59|65.62|65.49|3002
1597227900000|2020-08-12 10:25:00|65.62|65.49|65.72|65.59|65.72|65.59|65.62|65.49|117
1597228200000|2020-08-12 10:30:00|||||||||36
1597228500000|2020-08-12 10:35:00|||||||||500
1597228800000|2020-08-12 10:40:00|65.62|65.49|65.62|65.49|65.62|65.49|65.62|65.49|106
1597229400000|2020-08-12 10:50:00|||||||||1
1597229700000|2020-08-12 10:55:00|||||||||152
1597230000000|2020-08-12 11:00:00|65.52|65.39|65.52|65.39|65.62|65.49|65.52|65.39|538
1597230300000|2020-08-12 11:05:00|65.62|65.49|65.72|65.59|65.72|65.59|65.62|65.49|3989
1597230600000|2020-08-12 11:10:00|65.62|65.49|65.62|65.49|65.72|65.59|65.62|65.49|830
1597230900000|2020-08-12 11:15:00|65.72|65.59|65.72|65.59|65.72|65.59|65.72|65.59|270
1597231200000|2020-08-12 11:20:00|65.62|65.49|65.62|65.49|65.72|65.59|65.62|65.49|2826
1597231500000|2020-08-12 11:25:00|65.72|65.59|65.72|65.59|65.72|65.59|65.72|65.59|2146
1597231800000|2020-08-12 11:30:00|||||||||63
1597232100000|2020-08-12 11:35:00|||||||||2
1597232400000|2020-08-12 11:40:00|65.62|65.49|65.62|65.49|65.72|65.59|65.62|65.49|664
1597232700000|2020-08-12 11:45:00|65.72|65.59|65.72|65.49|65.72|65.59|65.62|65.49|1522
1597233000000|2020-08-12 11:50:00|65.62||65.62||65.62||65.62||601
1597233300000|2020-08-12 11:55:00|65.52|65.39|65.52|65.39|65.62|65.49|65.52|65.39|1769
1597233600000|2020-08-12 12:00:00|65.42|65.29|65.52|65.39|65.52|65.39|65.42|65.29|2391
1597233900000|2020-08-12 12:05:00|65.62|65.49|65.52|65.39|65.62|65.49|65.52|65.39|1037
1597234200000|2020-08-12 12:10:00|||||||||2385
1597234500000|2020-08-12 12:15:00|65.42|65.29|65.52|65.39|65.52|65.39|65.42|65.29|1184
1597234800000|2020-08-12 12:20:00|65.62|65.49|65.62|65.49|65.62|65.49|65.52|65.39|999
1597235100000|2020-08-12 12:25:00|65.52|65.39|65.52|65.39|65.52|65.39|65.52|65.39|232
1597235400000|2020-08-12 12:30:00|65.62|65.49|65.72|65.59|65.72|65.59|65.52|65.39|2586
1597235700000|2020-08-12 12:35:00|65.82|65.69|65.82|65.69|65.82|65.69|65.72|65.59|1979
1597236000000|2020-08-12 12:40:00|||||||||799
1597236300000|2020-08-12 12:45:00|||||||||788
1597236600000|2020-08-12 12:50:00|||||||||630
1597236900000|2020-08-12 12:55:00|65.92|65.79|65.92|65.79|65.92|65.79|65.92|65.79|5550
1597237200000|2020-08-12 13:00:00|66.02|65.89|66.02|65.89|66.02|65.89|66.02|65.89|667
1597237500000|2020-08-12 13:05:00|||||||||3237
1597237800000|2020-08-12 13:10:00|||||||||1441
1597238100000|2020-08-12 13:15:00|65.92|65.79|65.92|65.79|65.92|65.79|65.92|65.79|4209
1597238400000|2020-08-12 13:20:00|||||||||70
1597238700000|2020-08-12 13:25:00|66.02|65.89|66.02|65.89|66.12|65.99|66.02|65.89|1489
1597239000000|2020-08-12 13:30:00|65.92|65.79|65.82|65.69|65.92|65.89|65.82|65.69|6977
1597239300000|2020-08-12 13:35:00|65.92|65.79|65.82|65.69|65.92|65.79|65.82|65.69|24
1597239600000|2020-08-12 13:40:00|65.72|65.59|65.72|65.59|65.82|65.69|65.72|65.59|312
1597239900000|2020-08-12 13:45:00|65.62|65.49|65.62|65.49|65.72|65.59|65.62|65.49|1251
1597240200000|2020-08-12 13:50:00|65.52|65.39|65.52|65.39|65.62|65.49|65.52|65.39|1592
1597240500000|2020-08-12 13:55:00|65.62|65.49|65.42|65.29|65.62|65.49|65.42|65.29|693
1597240800000|2020-08-12 14:00:00|65.52|65.39|65.42|65.29|65.52|65.39|65.42|65.29|458
1597241100000|2020-08-12 14:05:00|65.52|65.39|65.52|65.39|65.62|65.49|65.42|65.29|1294
1597241400000|2020-08-12 14:10:00|65.42|65.29|65.42|65.29|65.52|65.39|65.42|65.29|620
1597241700000|2020-08-12 14:15:00|65.52|65.39|65.52|65.39|65.52|65.39|65.42|65.29|1259
1597242000000|2020-08-12 14:20:00|65.42|65.29|65.62|65.49|65.62|65.49|65.42|65.29|1170
1597242300000|2020-08-12 14:25:00|65.52|65.39|65.42|65.29|65.52|65.39|65.32|65.19|9226
1597242600000|2020-08-12 14:30:00|65.52|65.39|65.42|65.29|65.52|65.39|65.42|65.29|686
1597242900000|2020-08-12 14:35:00|65.32|65.19|65.32|65.19|65.42|65.29|65.32|65.19|2989
1597243200000|2020-08-12 14:40:00|65.42|65.29|65.42|65.29|65.42|65.29|65.32|65.19|1635
1597243500000|2020-08-12 14:45:00|65.52|65.39|65.32|65.19|65.52|65.39|65.32|65.19|1847
1597243800000|2020-08-12 14:50:00|65.22|65.09|65.22|65.09|65.22|65.09|65.22|65.09|773
1597244100000|2020-08-12 14:55:00|65.32|65.19|65.22|65.09|65.32|65.19|65.22|65.09|4135
1597244400000|2020-08-12 15:00:00|65.12|64.99|65.22|65.09|65.22|65.09|65.12|64.99|3543
1597244700000|2020-08-12 15:05:00|||||||||8
1597245000000|2020-08-12 15:10:00|65.12|64.99|65.02|64.89|65.12|64.99|65.02|64.89|3661
1597245300000|2020-08-12 15:15:00|64.92|64.79|64.82|64.69|65.02|64.89|64.82|64.69|2816
1597245600000|2020-08-12 15:20:00|64.92|64.79|64.92|64.79|64.92|64.79|64.82|64.69|1630
1597245900000|2020-08-12 15:25:00|64.82|64.69|64.92|64.79|64.92|64.79|64.82|64.69|1953
1597246200000|2020-08-12 15:30:00|64.82|64.69|64.82|64.69|64.92|64.79|64.82|64.69|4745
1597246500000|2020-08-12 15:35:00|64.92|64.79|64.82|64.69|64.92|64.79|64.82|64.69|3828
1597246800000|2020-08-12 15:40:00|||||||||5
1597247100000|2020-08-12 15:45:00|64.72|64.59|64.72|64.59|64.82|64.69|64.72|64.59|645
1597247400000|2020-08-12 15:50:00|64.82|64.69|64.72|64.59|64.82|64.69|64.72|64.59|34
1597247700000|2020-08-12 15:55:00|64.62|64.49|64.72|64.59|64.72|64.59|64.62|64.49|259
1597248000000|2020-08-12 16:00:00|64.82|64.69|64.82|64.69|64.82|64.69|64.82|64.69|80
1597248300000|2020-08-12 16:05:00|||||||||246
1597248600000|2020-08-12 16:10:00|||||||||202
1597248900000|2020-08-12 16:15:00|64.92|64.79|64.92|64.79|64.92|64.79|64.92|64.79|8
1597249200000|2020-08-12 16:20:00|64.82|64.69|64.72|64.59|64.82|64.69|64.72|64.59|1546
1597249500000|2020-08-12 16:25:00|64.82|64.69|64.82|64.69|64.82|64.69|64.82|64.69|416
1597250100000|2020-08-12 16:35:00|||||||||200
1597250400000|2020-08-12 16:40:00|64.72|64.59|64.72|64.59|64.72|64.59|64.72|64.59|118
1597250700000|2020-08-12 16:45:00|64.62|64.49|64.62|64.49|64.62|64.49|64.62|64.49|31
1597251300000|2020-08-12 16:55:00|64.52|64.39|64.52|64.39|64.52|64.39|64.52|64.39|17
1597251600000|2020-08-12 17:00:00|64.62|64.49|64.52|64.39|64.62|64.49|64.52|64.39|65
1597251900000|2020-08-12 17:05:00|64.42|64.29|64.42|64.29|64.42|64.29|64.42|64.29|668
1597252200000|2020-08-12 17:10:00|||||||||10
1597252500000|2020-08-12 17:15:00|64.32|64.19|64.32|64.19|64.42|64.29|64.32|64.19|1048
1597252800000|2020-08-12 17:20:00|||||||||8
1597253100000|2020-08-12 17:25:00|||||||||181
1597253400000|2020-08-12 17:30:00|64.42|64.29|64.52|64.39|64.52|64.39|64.42|64.29|262
1597253700000|2020-08-12 17:35:00|||||||||84
1597254000000|2020-08-12 17:40:00|64.42|64.29|64.42|64.29|64.42|64.29|64.42|64.29|113
1597254300000|2020-08-12 17:45:00|||||||||20
1597254600000|2020-08-12 17:50:00|64.52|64.39|64.62|64.49|64.62|64.49|64.52|64.39|632
1597254900000|2020-08-12 17:55:00|||||||||1
1597255200000|2020-08-12 18:00:00|64.52|64.39|64.52|64.39|64.52|64.49|64.52|64.39|19
1597255500000|2020-08-12 18:05:00|||||||||15
1597255800000|2020-08-12 18:10:00|||||||||45
1597256100000|2020-08-12 18:15:00|||||||||6
1597256400000|2020-08-12 18:20:00|||||||||5
1597256700000|2020-08-12 18:25:00|||||||||4
1597257000000|2020-08-12 18:30:00|||||||||4
1597257300000|2020-08-12 18:35:00|||||||||4
1597257600000|2020-08-12 18:40:00|||||||||4
1597257900000|2020-08-12 18:45:00|||||||||5
1597258200000|2020-08-12 18:50:00|64.62|64.49|64.62|64.49|64.62|64.49|64.62|64.39|232
1597258800000|2020-08-12 19:00:00|||||||||28
1597259100000|2020-08-12 19:05:00|||||||||5
1597259400000|2020-08-12 19:10:00|||||||||5
1597259700000|2020-08-12 19:15:00|64.72|64.59|64.72|64.59|64.72|64.59|64.72|64.59|41
1597260300000|2020-08-12 19:25:00|||||||||14
1597260600000|2020-08-12 19:30:00|64.62|64.49|64.62|64.49|64.62|64.49|64.52|64.39|479
1597260900000|2020-08-12 19:35:00|64.52|64.39|64.62|64.49|64.62|64.49|64.52|64.39|5
1597261200000|2020-08-12 19:40:00|64.72|64.39|64.82|64.59|64.82|64.59|64.72|64.39|1314
1597261500000|2020-08-12 19:45:00|64.72|64.49|64.72|64.49|64.72|64.49|64.62|64.49|174
1597261800000|2020-08-12 19:50:00|64.62|64.59|64.62|64.49|64.72|64.59|64.62|64.39|99
1597262100000|2020-08-12 19:55:00|64.72|64.59|64.72|64.49|64.72|64.59|64.62|64.49|205
1597298700000|2020-08-13 06:05:00|64.52|64.39|64.42|64.29|64.52|64.39|64.42|64.29|82
1597299000000|2020-08-13 06:10:00|64.32|64.19|64.42|64.29|64.42|64.29|64.32|64.19|46
1597299300000|2020-08-13 06:15:00|64.32|64.19|64.32|64.19|64.32|64.19|64.32|64.19|108
1597299600000|2020-08-13 06:20:00|64.22|64.09|64.32|64.19|64.32|64.19|64.22|64.09|118
1597299900000|2020-08-13 06:25:00|64.22|64.09|64.22|64.09|64.22|64.19|64.22|64.09|170
1597300200000|2020-08-13 06:30:00|64.32|64.19|64.32|64.19|64.32|64.19|64.32|64.09|150
1597300800000|2020-08-13 06:40:00|64.42|64.29|64.32|64.19|64.42|64.29|64.32|64.19|546
1597301100000|2020-08-13 06:45:00|64.42|64.29|64.42|64.19|64.42|64.29|64.32|64.19|84
1597301400000|2020-08-13 06:50:00|64.32|64.29|64.32|64.19|64.32|64.29|64.32|64.19|44
1597301700000|2020-08-13 06:55:00|64.42||64.42||64.42||64.42||290
1597302000000|2020-08-13 07:00:00|64.32|64.09|64.32|64.19|64.42|64.29|64.12|63.99|2450
1597302300000|2020-08-13 07:05:00|64.42|64.29|64.62|64.49|64.72|64.59|64.32|64.19|5161
1597302600000|2020-08-13 07:10:00|64.72|64.59|65.02|64.89|65.02|64.89|64.62|64.49|504
1597302900000|2020-08-13 07:15:00|65.12|64.99|65.22|65.09|65.22|65.09|64.92|64.79|5929
1597303200000|2020-08-13 07:20:00|65.32|65.19|65.12|64.99|65.32|65.19|65.12|64.99|1559
1597303500000|2020-08-13 07:25:00|65.02|64.89|64.82|64.69|65.02|64.89|64.72|64.59|3658
1597303800000|2020-08-13 07:30:00|64.72|64.59|64.82|64.69|64.82|64.69|64.72|64.59|183
1597304100000|2020-08-13 07:35:00|64.72|64.59|64.82|64.69|64.82|64.69|64.72|64.59|618
1597304400000|2020-08-13 07:40:00|64.72|64.59|64.92|64.79|64.92|64.79|64.72|64.59|651
1597304700000|2020-08-13 07:45:00|65.02|64.89|64.72|64.59|65.02|64.89|64.72|64.59|404
1597305000000|2020-08-13 07:50:00|64.82|64.69|64.82|64.69|64.92|64.79|64.72|64.59|388
1597305300000|2020-08-13 07:55:00|64.72|64.59|64.82|64.69|64.92|64.79|64.72|64.59|125
1597305600000|2020-08-13 08:00:00|64.92|64.79|64.82|64.69|64.92|64.79|64.72|64.59|127
1597305900000|2020-08-13 08:05:00|64.72|64.59|64.72|64.59|64.72|64.59|64.62|64.49|420
1597306200000|2020-08-13 08:10:00|64.62|64.49|64.82|64.69|64.82|64.69|64.62|64.49|276
1597306500000|2020-08-13 08:15:00|64.72|64.59|64.72|64.59|64.82|64.59|64.62|64.49|1839
1597306800000|2020-08-13 08:20:00|64.62|64.49|64.62|64.49|64.72|64.59|64.62|64.49|2584
1597307100000|2020-08-13 08:25:00|64.52|64.39|64.52|64.39|64.52|64.39|64.52|64.39|65
1597307400000|2020-08-13 08:30:00|64.42|64.29|64.52|64.39|64.52|64.39|64.42|64.29|587
1597307700000|2020-08-13 08:35:00|||||||||1421
1597308000000|2020-08-13 08:40:00|64.42|64.29|64.52|64.39|64.52|64.39|64.42|64.29|341
1597308300000|2020-08-13 08:45:00|64.42|64.29|64.52|64.39|64.62|64.49|64.42|64.29|248
1597308600000|2020-08-13 08:50:00|64.42|64.29|64.52|64.39|64.52|64.39|64.42|64.29|576
1597308900000|2020-08-13 08:55:00|64.42|64.29|64.42|64.29|64.52|64.39|64.42|64.29|311
1597309200000|2020-08-13 09:00:00|64.52|64.39|64.52|64.39|64.52|64.39|64.42|64.29|50
1597309500000|2020-08-13 09:05:00|||||||||21
1597309800000|2020-08-13 09:10:00|64.42|64.29|64.42|64.29|64.42|64.29|64.42|64.29|47
1597310100000|2020-08-13 09:15:00|64.52|64.39|64.52|64.39|64.52|64.39|64.42|64.29|114
1597310400000|2020-08-13 09:20:00|64.62|64.49|64.62|64.49|64.62|64.49|64.62|64.49|159
1597310700000|2020-08-13 09:25:00|64.52|64.39|64.62|64.49|64.62|64.49|64.52|64.39|118
1597311000000|2020-08-13 09:30:00|64.72|64.59|64.62|64.49|64.72|64.59|64.62|64.49|357
1597311300000|2020-08-13 09:35:00|64.52|64.39|64.52|64.39|64.62|64.49|64.52|64.39|351
1597311600000|2020-08-13 09:40:00|64.62|64.49|64.52|64.39|64.62|64.49|64.52|64.39|85
1597311900000|2020-08-13 09:45:00|64.62|64.49|64.62|64.49|64.62|64.49|64.52|64.39|519
1597312200000|2020-08-13 09:50:00|64.52|64.39|64.52|64.39|64.62|64.49|64.52|64.39|1191
1597312500000|2020-08-13 09:55:00|64.62|64.49|64.62|64.49|64.62|64.49|64.62|64.49|68
1597312800000|2020-08-13 10:00:00|64.52|64.39|64.62|64.49|64.62|64.49|64.52|64.39|104
1597313100000|2020-08-13 10:05:00|64.52|64.39|64.52|64.39|64.52|64.39|64.52|64.39|92
1597313700000|2020-08-13 10:15:00|||||||||259
1597314000000|2020-08-13 10:20:00|64.62|64.49|64.52|64.39|64.62|64.49|64.52|64.39|1713
1597314300000|2020-08-13 10:25:00|64.62|64.49|64.62|64.49|64.62|64.49|64.62|64.49|200
1597314600000|2020-08-13 10:30:00|64.52|64.39|64.62|64.49|64.62|64.49|64.52|64.39|409
1597314900000|2020-08-13 10:35:00|64.72|64.59|64.72|64.59|64.72|64.59|64.72|64.59|45
1597315200000|2020-08-13 10:40:00|||||||||410
1597315500000|2020-08-13 10:45:00|64.62|64.49|64.62|64.49|64.62|64.49|64.62|64.49|2864
1597315800000|2020-08-13 10:50:00|64.52|64.39|64.52|64.39|64.52|64.39|64.42|64.29|1178
1597316100000|2020-08-13 10:55:00|64.42|64.29|64.42|64.29|64.42|64.29|64.42|64.29|43
1597316400000|2020-08-13 11:00:00|||||||||2291
1597316700000|2020-08-13 11:05:00|64.32|64.19|64.32|64.19|64.42|64.29|64.32|64.19|2786
1597317000000|2020-08-13 11:10:00|||||||||13
1597317300000|2020-08-13 11:15:00|64.42|64.29|64.42|64.29|64.42|64.29|64.32|64.19|1258
1597317600000|2020-08-13 11:20:00|64.32|64.19|64.22|64.09|64.32|64.29|64.22|64.09|255
1597318200000|2020-08-13 11:30:00|64.32|64.19|64.22|64.09|64.32|64.19|64.22|64.09|98
1597318500000|2020-08-13 11:35:00|64.12|63.99|64.22|64.09|64.22|64.09|64.12|63.99|581
1597318800000|2020-08-13 11:40:00|64.12|63.99|64.12|63.99|64.12|63.99|64.12|63.99|1039
1597319100000|2020-08-13 11:45:00|64.22|64.09|64.22|64.09|64.22|64.09|64.22|64.09|174
1597319400000|2020-08-13 11:50:00|64.12|63.99|64.12|63.99|64.22|64.09|64.12|63.99|281
1597319700000|2020-08-13 11:55:00|64.22|64.09|64.22|64.09|64.22|64.09|64.12|63.99|198
1597320000000|2020-08-13 12:00:00|64.12|63.99|64.22|64.09|64.22|64.09|64.12|63.99|1853
1597320300000|2020-08-13 12:05:00|64.12|63.99|64.12|63.99|64.22|64.09|64.12|63.99|637
1597320600000|2020-08-13 12:10:00|64.22|64.09|64.22|64.09|64.22|64.09|64.22|64.09|3933
1597320900000|2020-08-13 12:15:00|64.12|63.99|64.12|63.99|64.22|64.09|64.12|63.99|166
1597321200000|2020-08-13 12:20:00|64.02|63.89|64.02|63.89|64.12|63.89|64.02|63.89|1908
1597321500000|2020-08-13 12:25:00|63.92|63.79|64.02|63.89|64.02|63.89|63.92|63.79|1378
1597321800000|2020-08-13 12:30:00|64.12|63.99|64.22|64.09|64.22|64.09|64.02|63.89|837
1597322100000|2020-08-13 12:35:00|64.12|63.99|64.12|63.99|64.22|64.09|64.12|63.99|40
1597322400000|2020-08-13 12:40:00|64.22|64.09|64.12|63.99|64.22|64.09|64.12|63.99|1041
1597322700000|2020-08-13 12:45:00|64.22|64.09|64.22|64.09|64.22|64.09|64.22|64.09|2041
1597323000000|2020-08-13 12:50:00|64.12|63.99|64.22|64.09|64.22|64.09|64.12|63.99|187
1597323300000|2020-08-13 12:55:00|||||||||21
1597323600000|2020-08-13 13:00:00|64.12|63.99|64.02|63.89|64.12|63.99|64.02|63.89|2101
1597323900000|2020-08-13 13:05:00|64.12|63.99|64.12|63.89|64.12|63.99|64.02|63.89|299
1597324200000|2020-08-13 13:10:00|64.02||64.02||64.02||64.02||0
1597324500000|2020-08-13 13:15:00|||||||||20
1597324800000|2020-08-13 13:20:00|64.12|63.99|64.12|63.99|64.12|63.99|64.02|63.89|1166
1597325100000|2020-08-13 13:25:00|64.02|63.89|64.02|63.89|64.02|63.89|64.02|63.89|224
1597325400000|2020-08-13 13:30:00|63.92|63.79|64.02|63.89|64.02|63.89|63.92|63.79|1000
1597325700000|2020-08-13 13:35:00|63.92|63.79|64.02|63.89|64.02|63.89|63.92|63.79|1014
1597326000000|2020-08-13 13:40:00|63.92|63.79|64.22|64.09|64.22|64.09|63.92|63.79|1690
1597326300000|2020-08-13 13:45:00|64.12|63.99|64.22|64.09|64.22|64.09|64.12|63.99|377
1597326600000|2020-08-13 13:50:00|64.32|64.19|64.32|64.19|64.32|64.19|64.22|64.09|3282
1597326900000|2020-08-13 13:55:00|64.22|64.09|64.32|64.19|64.42|64.29|64.22|64.09|3504
1597327200000|2020-08-13 14:00:00|64.22|64.09|64.32|64.19|64.32|64.19|64.22|64.09|654
1597327500000|2020-08-13 14:05:00|64.22|64.09|64.22|64.09|64.32|64.19|64.22|64.09|134
1597327800000|2020-08-13 14:10:00|64.12|63.99|64.12|63.99|64.22|64.09|64.12|63.99|1702
1597328100000|2020-08-13 14:15:00|64.02|63.89|64.12|63.89|64.12|63.99|64.02|63.89|296
1597328400000|2020-08-13 14:20:00|64.02|63.99|63.92|63.79|64.12|63.99|63.92|63.79|231
1597328700000|2020-08-13 14:25:00|64.02|63.89|63.92|63.79|64.02|63.89|63.92|63.79|49
1597329000000|2020-08-13 14:30:00|64.02||63.92||64.02||63.92||1768
1597329300000|2020-08-13 14:35:00|63.82|63.69|63.92|63.79|63.92|63.79|63.82|63.69|607
1597329600000|2020-08-13 14:40:00|||||||||64
1597329900000|2020-08-13 14:45:00|||||||||958
1597330200000|2020-08-13 14:50:00|63.82|63.69|63.82|63.69|63.82|63.69|63.72|63.59|809
1597330500000|2020-08-13 14:55:00|||||||||59
1597330800000|2020-08-13 15:00:00|63.92|63.79|63.82|63.69|63.92|63.79|63.82|63.69|1074
1597331100000|2020-08-13 15:05:00|63.92|63.79|63.92|63.79|63.92|63.79|63.92|63.79|351
1597331400000|2020-08-13 15:10:00|64.02|63.89|64.12|63.99|64.12|63.99|64.02|63.89|2467
1597331700000|2020-08-13 15:15:00|64.02|63.89|64.02|63.89|64.02|63.89|64.02|63.89|669
1597332000000|2020-08-13 15:20:00|63.92|63.79|63.92|63.79|63.92|63.79|63.92|63.79|635
1597332300000|2020-08-13 15:25:00|||||||||1165
1597332600000|2020-08-13 15:30:00|63.82|63.69|63.62|63.49|63.82|63.69|63.62|63.49|6444
1597332900000|2020-08-13 15:35:00|63.52|63.39|63.52|63.39|63.52|63.39|63.52|63.39|4831
1597333200000|2020-08-13 15:40:00|||||||||667
1597333500000|2020-08-13 15:45:00|||||||||9362
1597333800000|2020-08-13 15:50:00|||||||||2338
1597334100000|2020-08-13 15:55:00|||||||||471
1597334400000|2020-08-13 16:00:00|||||||||15
1597334700000|2020-08-13 16:05:00|||||||||10
1597335000000|2020-08-13 16:10:00|||||||||228
1597335300000|2020-08-13 16:15:00|||||||||69
1597335600000|2020-08-13 16:20:00|||||||||537
1597335900000|2020-08-13 16:25:00|||||||||631
1597336200000|2020-08-13 16:30:00|||||||||165
1597336500000|2020-08-13 16:35:00|||||||||5
1597336800000|2020-08-13 16:40:00|||||||||2
1597337100000|2020-08-13 16:45:00|63.42|63.29|63.42|63.29|63.42|63.29|63.42|63.29|839
1597337400000|2020-08-13 16:50:00|||||||||709
1597337700000|2020-08-13 16:55:00|||||||||18
1597338000000|2020-08-13 17:00:00|63.52|63.39|63.42|63.29|63.52|63.39|63.42|63.29|828
1597338300000|2020-08-13 17:05:00|63.52|63.39|63.52|63.39|63.52|63.39|63.42|63.39|253
1597339200000|2020-08-13 17:20:00|63.62|63.49|63.62|63.49|63.62|63.49|63.62|63.49|204
1597339500000|2020-08-13 17:25:00|||||||||60
1597339800000|2020-08-13 17:30:00|63.52|63.39|63.52|63.39|63.52|63.39|63.52|63.39|4
1597340100000|2020-08-13 17:35:00|63.62|63.49|63.62|63.49|63.62|63.49|63.62|63.49|84
1597341600000|2020-08-13 18:00:00|63.52|63.39|63.52|63.39|63.62|63.39|63.52|63.39|82
1597341900000|2020-08-13 18:05:00|63.62|63.49|63.62|63.39|63.62|63.49|63.62|63.39|0
1597342200000|2020-08-13 18:10:00|63.52||63.62||63.62||63.52||54
1597342500000|2020-08-13 18:15:00|63.52|63.49|63.52|63.39|63.62|63.49|63.52|63.39|58
1597342800000|2020-08-13 18:20:00|63.42|63.29|63.52|63.39|63.52|63.39|63.42|63.29|114
1597343700000|2020-08-13 18:35:00|63.42|63.29|63.42|63.29|63.42|63.29|63.42|63.29|0
1597344000000|2020-08-13 18:40:00|63.52||63.42||63.52||63.42||28
1597344300000|2020-08-13 18:45:00|63.52|63.39|63.42|63.29|63.52|63.39|63.42|63.29|85
1597344600000|2020-08-13 18:50:00|63.32|63.19|63.42|63.29|63.42|63.29|63.32|63.19|111
1597344900000|2020-08-13 18:55:00|63.52||63.42||63.52||63.42||101
1597345200000|2020-08-13 19:00:00|63.52||63.52||63.52||63.42||50
1597345500000|2020-08-13 19:05:00|63.42|63.39|63.42|63.29|63.52|63.39|63.42|63.29|25
1597345800000|2020-08-13 19:10:00|63.52||63.52||63.52||63.42||0
1597346100000|2020-08-13 19:15:00||63.39||63.39||63.39||63.39|0
1597346400000|2020-08-13 19:20:00|63.62|63.49|63.62|63.49|63.62|63.49|63.62|63.49|62
1597347300000|2020-08-13 19:35:00|||||||||45
1597347900000|2020-08-13 19:45:00|63.52|63.39|63.52|63.39|63.52|63.49|63.52|63.39|88
1597348200000|2020-08-13 19:50:00|63.62||63.52||63.62||63.52||39
1597348500000|2020-08-13 19:55:00|63.62||63.62||63.62||63.62||305
1597385100000|2020-08-14 06:05:00|63.92|63.79|63.72|63.59|63.92|63.79|63.72|63.59|31
1597385400000|2020-08-14 06:10:00|63.62|63.49|63.82|63.69|63.82|63.69|63.62|63.49|49
1597385700000|2020-08-14 06:15:00|63.92|63.79|63.82|63.69|63.92|63.79|63.82|63.69|8
1597386000000|2020-08-14 06:20:00|63.72|63.59|63.72|63.59|63.72|63.59|63.72|63.59|0
1597386300000|2020-08-14 06:25:00|63.62|63.49|63.72|63.59|63.72|63.59|63.62|63.49|74
1597386900000|2020-08-14 06:35:00|63.82|63.69|63.82|63.69|63.82|63.69|63.82|63.69|16
1597387200000|2020-08-14 06:40:00|63.92|63.79|63.82|63.69|63.92|63.79|63.82|63.69|47
1597387500000|2020-08-14 06:45:00|63.92||63.82||63.92||63.82||41
1597387800000|2020-08-14 06:50:00|63.72|63.59|63.72|63.59|63.72|63.59|63.72|63.59|12
1597388100000|2020-08-14 06:55:00|63.62|63.49|63.52|63.39|63.62|63.49|63.52|63.39|167
1597388400000|2020-08-14 07:00:00|63.42|63.29|63.22|63.09|63.52|63.39|63.12|62.99|3069
1597388700000|2020-08-14 07:05:00|63.12|62.99|62.82|62.69|63.22|62.99|62.82|62.69|2517
1597389000000|2020-08-14 07:10:00|62.92|62.79|62.82|62.69|63.02|62.89|62.82|62.69|1516
1597389300000|2020-08-14 07:15:00|62.72|62.59|63.02|62.89|63.02|62.89|62.72|62.59|1328
1597389600000|2020-08-14 07:20:00|62.92|62.79|62.92|62.79|63.02|62.89|62.82|62.69|1559
1597389900000|2020-08-14 07:25:00|62.82|62.69|62.92|62.79|63.02|62.89|62.82|62.69|419
1597390200000|2020-08-14 07:30:00|62.82|62.69|62.82|62.69|62.82|62.69|62.72|62.59|1668
1597390500000|2020-08-14 07:35:00|62.92|62.59|62.82|62.69|62.92|62.79|62.82|62.59|23
1597390800000|2020-08-14 07:40:00|62.72|62.59|62.62|62.49|62.82|62.69|62.62|62.49|317
1597391100000|2020-08-14 07:45:00|62.52|62.39|62.52|62.29|62.52|62.39|62.42|62.29|935
1597391400000|2020-08-14 07:50:00|62.42|62.39|62.52|62.39|62.52|62.39|62.42|62.29|607
1597391700000|2020-08-14 07:55:00|62.42|62.29|62.62|62.49|62.72|62.59|62.42|62.29|375
1597392000000|2020-08-14 08:00:00|62.52|62.39|62.42|62.29|62.62|62.39|62.32|62.19|103
1597392300000|2020-08-14 08:05:00|62.32|62.19|62.22|62.09|62.32|62.19|62.22|62.09|3554
1597392600000|2020-08-14 08:10:00|62.12|61.99|62.12|61.99|62.22|62.09|62.12|61.99|1504
1597392900000|2020-08-14 08:15:00|62.02|61.89|62.02|61.89|62.12|61.99|62.02|61.89|1453
1597393200000|2020-08-14 08:20:00|61.92|61.79|61.92|61.79|62.02|61.89|61.82|61.69|4678
1597393500000|2020-08-14 08:25:00|61.82|61.69|61.92|61.79|61.92|61.79|61.82|61.69|1148
1597393800000|2020-08-14 08:30:00|61.82|61.69|61.92|61.79|61.92|61.79|61.82|61.69|572
1597394100000|2020-08-14 08:35:00|61.82|61.69|62.02|61.89|62.02|61.89|61.82|61.69|632
1597394400000|2020-08-14 08:40:00|61.92|61.79|61.92|61.79|62.02|61.89|61.92|61.79|1032
1597394700000|2020-08-14 08:45:00|61.82|61.69|61.72|61.59|61.92|61.79|61.72|61.59|439
1597395000000|2020-08-14 08:50:00|61.62|61.49|61.82|61.69|61.82|61.69|61.62|61.49|1351
1597395300000|2020-08-14 08:55:00|61.92|61.79|61.82|61.69|61.92|61.79|61.82|61.69|432
1597395600000|2020-08-14 09:00:00|61.72|61.59|61.72|61.59|61.72|61.59|61.72|61.59|555
1597395900000|2020-08-14 09:05:00|||||||||227
1597396200000|2020-08-14 09:10:00|61.62|61.49|61.82|61.69|61.82|61.69|61.62|61.49|1082
1597396500000|2020-08-14 09:15:00|61.72|61.59|62.02|61.89|62.02|61.89|61.72|61.59|1823
1597396800000|2020-08-14 09:20:00|61.92|61.79|61.92|61.79|62.02|61.89|61.92|61.79|550
1597397100000|2020-08-14 09:25:00|61.82|61.69|62.02|61.89|62.02|61.89|61.82|61.69|113
1597397400000|2020-08-14 09:30:00|61.92|61.79|62.02|61.89|62.12|61.99|61.92|61.79|2966
1597397700000|2020-08-14 09:35:00|62.12|61.99|61.92|61.79|62.12|61.99|61.92|61.79|2613
1597398000000|2020-08-14 09:40:00|62.02|61.89|61.92|61.79|62.02|61.89|61.92|61.79|3443
1597398300000|2020-08-14 09:45:00|62.02|61.89|62.02|61.89|62.02|61.89|61.92|61.79|456
1597398600000|2020-08-14 09:50:00|62.12|61.99|62.12|61.99|62.12|61.99|62.02|61.89|767
1597398900000|2020-08-14 09:55:00|62.22|62.09|62.22|62.09|62.22|62.09|62.12|61.99|2362
1597399200000|2020-08-14 10:00:00|62.12|61.99|62.22|61.99|62.22|62.09|62.12|61.99|1654
1597399500000|2020-08-14 10:05:00|62.12|62.09|62.12|61.99|62.12|62.09|62.12|61.99|331
1597399800000|2020-08-14 10:10:00|62.02|61.89|62.12|61.99|62.12|61.99|62.02|61.89|169
1597400100000|2020-08-14 10:15:00|62.02|61.89|62.02|61.89|62.12|61.99|62.02|61.89|1556
1597400400000|2020-08-14 10:20:00|62.12|61.99|62.12|61.99|62.12|61.99|62.12|61.89|9
1597400700000|2020-08-14 10:25:00|62.02|61.89|62.02|61.89|62.02|61.89|62.02|61.89|254
1597401000000|2020-08-14 10:30:00|62.12|61.99|62.22|62.09|62.22|62.09|62.12|61.99|1056
1597401300000|2020-08-14 10:35:00|62.32|62.19|62.32|62.19|62.32|62.19|62.22|62.09|1199
1597401600000|2020-08-14 10:40:00|62.22|62.09|62.22|62.09|62.32|62.19|62.22|62.09|156
1597401900000|2020-08-14 10:45:00|62.32|62.19|62.32|62.19|62.42|62.29|62.32|62.19|44
1597402200000|2020-08-14 10:50:00|||||||||105
1597402500000|2020-08-14 10:55:00|||||||||2
1597402800000|2020-08-14 11:00:00|62.42|62.29|62.42|62.29|62.42|62.29|62.42|62.29|435
1597403100000|2020-08-14 11:05:00|62.32|62.19|62.32|62.19|62.42|62.29|62.32|62.19|877
1597403400000|2020-08-14 11:10:00|62.42|62.29|62.42|62.29|62.42|62.29|62.42|62.29|1732
1597403700000|2020-08-14 11:15:00|62.32|62.19|62.32|62.19|62.42|62.29|62.32|62.19|4785
1597404000000|2020-08-14 11:20:00|||||||||320
1597404300000|2020-08-14 11:25:00|||||||||10
1597404600000|2020-08-14 11:30:00|62.42|62.29|62.42|62.29|62.42|62.29|62.32|62.19|1528
1597404900000|2020-08-14 11:35:00|||||||||2
1597405200000|2020-08-14 11:40:00|62.52|62.39|62.52|62.39|62.52|62.39|62.52|62.39|624
1597405500000|2020-08-14 11:45:00|||||||||1
1597405800000|2020-08-14 11:50:00|62.42|62.29|62.42|62.29|62.42|62.29|62.42|62.29|152
1597406100000|2020-08-14 11:55:00|62.52|62.39|62.52|62.39|62.52|62.39|62.42|62.29|1529
1597406400000|2020-08-14 12:00:00|62.42|62.29|62.42|62.29|62.42|62.39|62.42|62.29|233
1597406700000|2020-08-14 12:05:00|||||||||161
1597407000000|2020-08-14 12:10:00|62.52|62.39|62.62|62.49|62.62|62.49|62.52|62.39|3270
1597407300000|2020-08-14 12:15:00|62.72|62.59|62.62|62.49|62.72|62.59|62.62|62.49|970
1597407600000|2020-08-14 12:20:00|62.52|62.39|62.52|62.39|62.62|62.49|62.52|62.39|791
1597407900000|2020-08-14 12:25:00|62.62|62.49|62.52|62.39|62.62|62.49|62.52|62.39|229
1597408200000|2020-08-14 12:30:00|62.62|62.49|62.72|62.59|62.72|62.59|62.52|62.39|451
1597408500000|2020-08-14 12:35:00|62.62|62.49|62.62|62.49|62.62|62.49|62.62|62.49|776
1597408800000|2020-08-14 12:40:00|62.52|62.39|62.52|62.39|62.52|62.39|62.52|62.39|226
1597409100000|2020-08-14 12:45:00|62.42|62.29|62.42|62.29|62.42|62.29|62.42|62.29|220
1597409400000|2020-08-14 12:50:00|62.52|62.39|62.42|62.29|62.52|62.39|62.42|62.29|2211
1597409700000|2020-08-14 12:55:00|||||||||50
1597410000000|2020-08-14 13:00:00|62.32|62.19|62.32|62.19|62.42|62.29|62.32|62.19|1314
1597410300000|2020-08-14 13:05:00|62.42|62.29|62.42|62.29|62.42|62.29|62.32|62.19|143
1597410600000|2020-08-14 13:10:00|62.52|62.39|62.42|62.29|62.52|62.39|62.42|62.29|1587
1597410900000|2020-08-14 13:15:00|62.52|62.39|62.42|62.29|62.52|62.39|62.42|62.29|486
1597411200000|2020-08-14 13:20:00|62.52|62.39|62.52|62.39|62.52|62.39|62.52|62.39|1077
1597411500000|2020-08-14 13:25:00|||||||||60
1597411800000|2020-08-14 13:30:00|62.42|62.29|62.62|62.49|62.72|62.59|62.42|62.29|3031
1597412100000|2020-08-14 13:35:00|62.52|62.39|62.72|62.59|62.72|62.59|62.52|62.39|918
1597412400000|2020-08-14 13:40:00|62.62|62.49|62.72|62.59|62.72|62.59|62.62|62.49|1564
1597412700000|2020-08-14 13:45:00|62.82|62.69|62.72|62.59|62.82|62.69|62.62|62.49|1941
1597413000000|2020-08-14 13:50:00|62.62|62.49|62.72|62.59|62.72|62.59|62.62|62.49|899
1597413300000|2020-08-14 13:55:00|||||||||368
1597413600000|2020-08-14 14:00:00|62.82|62.69|62.72|62.59|62.92|62.79|62.72|62.59|2496
1597413900000|2020-08-14 14:05:00|62.82|62.69|62.92|62.79|62.92|62.79|62.82|62.69|685
1597414200000|2020-08-14 14:10:00|62.82|62.69|62.82|62.69|62.92|62.79|62.72|62.59|423
1597414500000|2020-08-14 14:15:00|62.72|62.59|62.82|62.69|62.82|62.69|62.72|62.59|407
1597414800000|2020-08-14 14:20:00|62.92|62.79|62.92|62.79|62.92|62.79|62.92|62.79|1231
1597415100000|2020-08-14 14:25:00|||||||||306
1597415400000|2020-08-14 14:30:00|63.02|62.89|63.02|62.89|63.02|62.89|63.02|62.89|351
1597415700000|2020-08-14 14:35:00|63.12|62.99|63.12|62.99|63.12|62.99|63.12|62.99|98
1597416000000|2020-08-14 14:40:00|||||||||121
1597416300000|2020-08-14 14:45:00|||||||||571
1597416600000|2020-08-14 14:50:00|63.02|62.89|63.12|62.99|63.12|62.99|63.02|62.89|2895
1597416900000|2020-08-14 14:55:00|63.02|62.89|63.12|62.99|63.12|62.99|63.02|62.89|1331
1597417200000|2020-08-14 15:00:00|63.22|63.09|63.12|62.99|63.22|63.09|63.12|62.99|2344
1597417500000|2020-08-14 15:05:00|63.22|63.09|63.32|63.19|63.32|63.19|63.22|63.09|1892
1597417800000|2020-08-14 15:10:00|63.22|63.09|63.22|63.09|63.22|63.09|63.12|62.99|1816
1597418100000|2020-08-14 15:15:00|||||||||53
1597418400000|2020-08-14 15:20:00|63.32|63.19|63.32|63.19|63.32|63.19|63.32|63.19|1631
1597418700000|2020-08-14 15:25:00|||||||||1441
1597419000000|2020-08-14 15:30:00|63.22|63.09|63.22|63.09|63.22|63.09|63.22|63.09|5814
1597419300000|2020-08-14 15:35:00|63.12|62.99|63.12|62.99|63.22|63.09|63.12|62.99|3285
1597419600000|2020-08-14 15:40:00|63.22|63.09|63.22|63.09|63.22|63.09|63.22|63.09|10999
1597419900000|2020-08-14 15:45:00|63.12|62.99|63.12|62.99|63.12|62.99|63.12|62.99|1372
1597420200000|2020-08-14 15:50:00|||||||||116
1597420500000|2020-08-14 15:55:00|63.22|63.09|63.22|63.09|63.22|63.09|63.22|63.09|1146
1597420800000|2020-08-14 16:00:00|||||||||20
1597421100000|2020-08-14 16:05:00|63.12|62.99|63.12|62.99|63.12|62.99|63.12|62.99|448
1597421400000|2020-08-14 16:10:00|||||||||209
1597421700000|2020-08-14 16:15:00|63.02|62.89|63.12|62.99|63.12|62.99|63.02|62.89|515
1597422000000|2020-08-14 16:20:00|63.22|63.09|63.22|62.99|63.22|63.09|63.12|62.99|1195
1597422300000|2020-08-14 16:25:00|63.12|63.09|63.12|62.99|63.12|63.09|63.12|62.99|101
1597422600000|2020-08-14 16:30:00|||||||||3
1597422900000|2020-08-14 16:35:00|63.22|63.09|63.22|63.09|63.22|63.09|63.22|63.09|58
1597423200000|2020-08-14 16:40:00|||||||||1
1597423500000|2020-08-14 16:45:00|63.12|62.99|63.12|62.99|63.12|62.99|63.12|62.99|342
1597423800000|2020-08-14 16:50:00|63.22|63.09|63.22|63.09|63.22|63.09|63.22|63.09|351
1597424100000|2020-08-14 16:55:00|63.12|62.99|63.22|63.09|63.22|63.09|63.12|62.99|630
1597424400000|2020-08-14 17:00:00|||||||||37
1597424700000|2020-08-14 17:05:00|63.12|62.99|63.22|63.09|63.22|63.09|63.12|62.99|44
1597425000000|2020-08-14 17:10:00|||||||||252
1597425300000|2020-08-14 17:15:00|||||||||3
1597425600000|2020-08-14 17:20:00|63.12|62.99|63.12|62.99|63.22|63.09|63.12|62.99|203
1597425900000|2020-08-14 17:25:00|||||||||55
1597426200000|2020-08-14 17:30:00|||||||||2
1597426500000|2020-08-14 17:35:00|||||||||82
1597426800000|2020-08-14 17:40:00|||||||||3
1597427100000|2020-08-14 17:45:00|63.22|63.09|63.22|63.09|63.22|63.09|63.22|63.09|44
1597427400000|2020-08-14 17:50:00||62.99||63.09||63.09||62.99|45
1597428000000|2020-08-14 18:00:00|63.12|62.99|63.12|62.99|63.12|62.99|63.12|62.99|1
1597428300000|2020-08-14 18:05:00|63.22|63.09|63.22|63.09|63.22|63.09|63.22|63.09|37
1597428600000|2020-08-14 18:10:00||62.99||62.99||63.09||62.99|0
1597428900000|2020-08-14 18:15:00|63.12||63.12||63.12||63.12||1
1597429200000|2020-08-14 18:20:00|||||||||1
1597429500000|2020-08-14 18:25:00|||||||||1
1597429800000|2020-08-14 18:30:00|||||||||1
1597430100000|2020-08-14 18:35:00|63.02|62.89|63.02|62.89|63.02|62.89|63.02|62.89|84
1597430400000|2020-08-14 18:40:00|||||||||2
1597430700000|2020-08-14 18:45:00|62.92|62.79|63.02|62.89|63.02|62.89|62.92|62.79|3
1597431000000|2020-08-14 18:50:00||62.79||62.79||62.89||62.79|1
1597431300000|2020-08-14 18:55:00|62.92||62.92||62.92||62.92||2
1597431600000|2020-08-14 19:00:00|63.02|62.89|63.02|62.89|63.02|62.89|63.02|62.89|406
1597432200000|2020-08-14 19:10:00||62.79||62.79||62.79||62.79|1
1597432500000|2020-08-14 19:15:00||62.89||62.79||62.89||62.79|27
1597432800000|2020-08-14 19:20:00|62.92||62.92||62.92||62.92||1
1597433100000|2020-08-14 19:25:00|63.02|62.89|63.02|62.79|63.02|62.89|63.02|62.79|14
1597433400000|2020-08-14 19:30:00|62.92|62.89|62.92|62.79|63.02|62.89|62.92|62.79|22
1597433700000|2020-08-14 19:35:00|||||||||2
1597434000000|2020-08-14 19:40:00|||||||||4
1597434300000|2020-08-14 19:45:00|63.02|62.89|62.92|62.69|63.02|62.89|62.82|62.69|346
1597434600000|2020-08-14 19:50:00|63.02|62.79|63.02|62.89|63.02|62.89|63.02|62.79|15
1597434900000|2020-08-14 19:55:00||62.79||62.89||62.89||62.79|47
1597644300000|2020-08-17 06:05:00|63.12|62.99|63.02|62.89|63.12|62.99|63.02|62.79|101
1597644600000|2020-08-17 06:10:00||62.79||62.79||62.89||62.79|0
1597644900000|2020-08-17 06:15:00|62.92|62.89|63.02|62.89|63.02|62.89|62.92|62.79|268
1597645500000|2020-08-17 06:25:00|63.12||63.12||63.12||63.02||2
1597645800000|2020-08-17 06:30:00||62.99||62.99||62.99||62.99|132
1597646400000|2020-08-17 06:40:00|||||||||1
1597646700000|2020-08-17 06:45:00|63.22|63.09|63.22|63.09|63.22|63.09|63.22|63.09|371
1597647300000|2020-08-17 06:55:00|63.32|63.19|63.12|62.99|63.32|63.19|63.12|62.99|88
1597647600000|2020-08-17 07:00:00|63.22|63.09|63.62|63.39|63.62|63.49|63.12|62.99|1986
1597647900000|2020-08-17 07:05:00|63.72|63.49|63.22|63.09|63.82|63.69|63.22|63.09|617
1597648200000|2020-08-17 07:10:00|63.32|63.19|62.82|62.69|63.32|63.19|62.72|62.59|591
1597648500000|2020-08-17 07:15:00|62.72|62.59|62.62|62.49|62.92|62.79|62.62|62.49|1826
1597648800000|2020-08-17 07:20:00|62.52|62.39|62.62|62.49|62.62|62.49|62.42|62.29|1218
1597649100000|2020-08-17 07:25:00|62.72|62.59|62.82|62.69|62.92|62.79|62.62|62.49|462
1597649400000|2020-08-17 07:30:00|62.92|62.79|62.92|62.79|63.22|63.09|62.82|62.69|2436
1597649700000|2020-08-17 07:35:00|63.02|62.89|62.82|62.59|63.02|62.89|62.72|62.59|97
1597650000000|2020-08-17 07:40:00|62.72|62.69|62.82|62.69|62.92|62.79|62.72|62.59|368
1597650300000|2020-08-17 07:45:00|62.92|62.79|63.02|62.89|63.02|62.89|62.82|62.69|67
1597650600000|2020-08-17 07:50:00|62.92|62.79|63.02|62.89|63.02|62.89|62.92|62.79|415
1597650900000|2020-08-17 07:55:00|63.12|62.99|63.12|62.99|63.22|63.09|63.12|62.99|393
1597651200000|2020-08-17 08:00:00|63.02|62.89|62.72|62.59|63.02|62.89|62.62|62.49|739
1597651500000|2020-08-17 08:05:00|62.82|62.69|62.72|62.59|62.82|62.69|62.72|62.59|88
1597651800000|2020-08-17 08:10:00|62.82|62.69|62.72|62.59|62.82|62.69|62.72|62.59|241
1597652100000|2020-08-17 08:15:00|62.82|62.69|62.72|62.59|62.82|62.69|62.62|62.49|73
1597652400000|2020-08-17 08:20:00|62.62|62.49|62.72|62.59|62.72|62.59|62.62|62.49|439
1597652700000|2020-08-17 08:25:00|62.62|62.49|62.62|62.49|62.72|62.59|62.62|62.49|2972
1597653000000|2020-08-17 08:30:00|62.72|62.59|62.82|62.69|62.82|62.69|62.62|62.49|42
1597653300000|2020-08-17 08:35:00|62.72|62.59|62.72|62.59|62.72|62.59|62.72|62.49|15
1597653600000|2020-08-17 08:40:00|62.62|62.49|62.92|62.69|62.92|62.79|62.52|62.39|289
1597653900000|2020-08-17 08:45:00|62.82|62.79|62.82|62.69|62.82|62.79|62.82|62.69|233
1597654200000|2020-08-17 08:50:00|62.72|62.59|62.72|62.59|62.82|62.69|62.72|62.59|14
1597654500000|2020-08-17 08:55:00|62.82|62.69|62.82|62.69|62.82|62.69|62.72|62.59|614
1597654800000|2020-08-17 09:00:00|62.92|62.79|62.92|62.79|62.92|62.79|62.82|62.69|326
1597655100000|2020-08-17 09:05:00|63.02|62.89|62.92|62.79|63.02|62.89|62.92|62.79|186
1597655400000|2020-08-17 09:10:00|63.02|62.89|63.02|62.89|63.02|62.89|63.02|62.89|328
1597655700000|2020-08-17 09:15:00|||||||||68
1597656000000|2020-08-17 09:20:00|63.12|62.99|63.02|62.89|63.12|62.99|63.02|62.89|2141
1597656300000|2020-08-17 09:25:00|||||||||39
1597656600000|2020-08-17 09:30:00|||||||||110
1597656900000|2020-08-17 09:35:00|62.92|62.79|62.92|62.79|62.92|62.89|62.92|62.79|301
1597657200000|2020-08-17 09:40:00|62.82|62.69|62.82|62.69|62.82|62.79|62.82|62.69|60
1597657500000|2020-08-17 09:45:00|62.92|62.79|62.82|62.69|62.92|62.79|62.82|62.69|124
1597657800000|2020-08-17 09:50:00|62.72|62.59|62.82|62.69|62.82|62.69|62.72|62.59|250
1597658100000|2020-08-17 09:55:00|62.72|62.59|62.72|62.59|62.82|62.69|62.72|62.59|229
1597658400000|2020-08-17 10:00:00|62.62|62.49|62.62|62.49|62.62|62.49|62.62|62.49|149
1597658700000|2020-08-17 10:05:00|62.72|62.59|62.72|62.59|62.72|62.59|62.62|62.49|283
1597659000000|2020-08-17 10:10:00|62.62|62.49|62.62|62.49|62.62|62.49|62.62|62.49|496
1597659300000|2020-08-17 10:15:00|||||||||6
1597659600000|2020-08-17 10:20:00|62.72|62.59|62.72|62.59|62.72|62.59|62.72|62.59|502
1597659900000|2020-08-17 10:25:00|62.82|62.69|62.82|62.69|62.82|62.69|62.82|62.69|53
1597660200000|2020-08-17 10:30:00|62.92|62.79|62.82|62.69|62.92|62.79|62.82|62.69|901
1597660500000|2020-08-17 10:35:00|||||||||8
1597660800000|2020-08-17 10:40:00|||||||||156
1597661100000|2020-08-17 10:45:00|||||||||535
1597661400000|2020-08-17 10:50:00|||||||||11
1597661700000|2020-08-17 10:55:00|62.92|62.79|62.92|62.79|62.92|62.79|62.92|62.79|359
1597662000000|2020-08-17 11:00:00|62.82|62.69|62.82|62.69|62.82|62.69|62.82|62.69|175
1597662300000|2020-08-17 11:05:00|62.72|62.59|62.82|62.69|62.82|62.69|62.72|62.59|740
1597662600000|2020-08-17 11:10:00|62.72|62.59|62.82|62.69|62.82|62.69|62.72|62.59|992
1597662900000|2020-08-17 11:15:00|62.72|62.59|62.72|62.59|62.72|62.59|62.72|62.59|50
1597663200000|2020-08-17 11:20:00|||||||||144
1597663500000|2020-08-17 11:25:00|62.82|62.69|62.82|62.69|62.82|62.69|62.82|62.69|65
1597663800000|2020-08-17 11:30:00|62.72|62.59|62.82|62.69|62.82|62.69|62.72|62.59|567
1597664100000|2020-08-17 11:35:00|62.72|62.59|62.82|62.69|62.82|62.69|62.72|62.59|30
1597664400000|2020-08-17 11:40:00|||||||||9
1597664700000|2020-08-17 11:45:00|||||||||9
1597665000000|2020-08-17 11:50:00|62.72|62.59|62.72|62.59|62.72|62.59|62.72|62.59|1435
1597665300000|2020-08-17 11:55:00|||||||||9
1597665600000|2020-08-17 12:00:00|62.82|62.69|62.82|62.69|62.82|62.69|62.82|62.69|79
1597665900000|2020-08-17 12:05:00|62.92|62.79|62.92|62.79|62.92|62.79|62.82|62.69|1253
1597666200000|2020-08-17 12:10:00|||||||||1093
1597666500000|2020-08-17 12:15:00|||||||||808
1597666800000|2020-08-17 12:20:00|63.02|62.89|63.02|62.89|63.02|62.89|63.02|62.89|1007
1597667100000|2020-08-17 12:25:00|||||||||1649
1597667400000|2020-08-17 12:30:00|62.92|62.79|62.92|62.79|63.02|62.89|62.92|62.79|1969
1597667700000|2020-08-17 12:35:00|63.02|62.89|63.02|62.89|63.02|62.89|63.02|62.89|690
1597668000000|2020-08-17 12:40:00|||||||||1119
1597668300000|2020-08-17 12:45:00|63.12|62.99|63.12|62.99|63.12|62.99|63.12|62.99|2645
1597668600000|2020-08-17 12:50:00|||||||||10
1597668900000|2020-08-17 12:55:00|63.02|62.89|62.92|62.79|63.12|62.99|62.92|62.79|1011
1597669200000|2020-08-17 13:00:00|63.02|62.89|62.92|62.79|63.02|62.89|62.92|62.79|390
1597669500000|2020-08-17 13:05:00|63.02|62.89|63.02|62.89|63.02|62.89|63.02|62.89|509
1597669800000|2020-08-17 13:10:00|||||||||516
1597670100000|2020-08-17 13:15:00|||||||||1715
1597670400000|2020-08-17 13:20:00|63.12|62.99|63.02|62.89|63.12|62.99|63.02|62.89|3556
1597670700000|2020-08-17 13:25:00|||||||||9
1597671000000|2020-08-17 13:30:00|62.92|62.79|62.92|62.79|62.92|62.79|62.82|62.69|207
1597671300000|2020-08-17 13:35:00|63.02|62.89|62.82|62.69|63.02|62.89|62.72|62.59|2550
1597671600000|2020-08-17 13:40:00|||||||||411
1597671900000|2020-08-17 13:45:00|62.72|62.59|62.72|62.59|62.82|62.69|62.72|62.59|2164
1597672200000|2020-08-17 13:50:00|62.82|62.69|62.82|62.69|62.82|62.69|62.72|62.69|277
1597672500000|2020-08-17 13:55:00|62.72|62.59|62.72|62.59|62.82|62.69|62.72|62.59|346
1597672800000|2020-08-17 14:00:00|62.82|62.69|62.72|62.59|62.82|62.69|62.62|62.49|1233
1597673100000|2020-08-17 14:05:00|62.62|62.49|62.62|62.49|62.72|62.59|62.62|62.49|211
1597673400000|2020-08-17 14:10:00|||||||||19
1597673700000|2020-08-17 14:15:00|62.72|62.59|62.72|62.59|62.72|62.59|62.72|62.59|1254
1597674000000|2020-08-17 14:20:00|||||||||1333
1597674300000|2020-08-17 14:25:00|62.82|62.69|62.72|62.59|62.82|62.69|62.72|62.59|377
1597674600000|2020-08-17 14:30:00|62.62|62.49|62.62|62.49|62.62|62.49|62.62|62.49|30
1597674900000|2020-08-17 14:35:00|||||||||42
1597675200000|2020-08-17 14:40:00|||||||||176
1597675500000|2020-08-17 14:45:00|62.72|62.59|62.62|62.49|62.72|62.59|62.62|62.49|833
1597675800000|2020-08-17 14:50:00|||||||||2448
1597676100000|2020-08-17 14:55:00|||||||||123
1597676400000|2020-08-17 15:00:00|62.52|62.39|62.52|62.39|62.62|62.49|62.52|62.39|1295
1597676700000|2020-08-17 15:05:00|||||||||151
1597677000000|2020-08-17 15:10:00|||||||||472
1597677300000|2020-08-17 15:15:00|||||||||2455
1597677600000|2020-08-17 15:20:00|||||||||1619
1597677900000|2020-08-17 15:25:00|62.62|62.49|62.62|62.49|62.62|62.49|62.62|62.49|3526
1597678200000|2020-08-17 15:30:00|62.52|62.39|62.42|62.29|62.62|62.49|62.42|62.29|8474
1597678500000|2020-08-17 15:35:00|||||||||884
1597678800000|2020-08-17 15:40:00|62.32|62.19|62.22|62.09|62.42|62.29|62.22|62.09|1959
1597679400000|2020-08-17 15:50:00|62.32|62.19|62.32|62.19|62.32|62.19|62.32|62.19|2157
1597680000000|2020-08-17 16:00:00|62.42|62.29|62.42|62.29|62.42|62.29|62.32|62.19|617
1597680300000|2020-08-17 16:05:00|||||||||562
1597680900000|2020-08-17 16:15:00|62.52|62.39|62.52|62.39|62.52|62.39|62.52|62.39|543
1597681200000|2020-08-17 16:20:00|||||||||580
1597681500000|2020-08-17 16:25:00|||||||||55
1597683000000|2020-08-17 16:50:00|||||||||200
1597683300000|2020-08-17 16:55:00|62.42|62.29|62.42|62.29|62.52|62.39|62.42|62.29|398
1597683600000|2020-08-17 17:00:00|62.52|62.39|62.42|62.29|62.52|62.39|62.42|62.29|105
1597684200000|2020-08-17 17:10:00||62.19||62.29||62.29||62.19|0
1597684800000|2020-08-17 17:20:00||62.19||62.19||62.19||62.19|0
1597685700000|2020-08-17 17:35:00||62.29||62.19||62.29||62.19|0
1597686000000|2020-08-17 17:40:00||62.29||62.29||62.29||62.29|0
1597686300000|2020-08-17 17:45:00|62.32|62.19|62.32|62.19|62.32|62.29|62.32|62.19|64
1597687200000|2020-08-17 18:00:00|||||||||271
1597688700000|2020-08-17 18:25:00|62.42|62.29|62.42|62.29|62.42|62.29|62.42|62.19|65
1597689000000|2020-08-17 18:30:00|||||||||36
1597689900000|2020-08-17 18:45:00||62.19||62.19||62.19||62.19|0
1597690200000|2020-08-17 18:50:00||62.29||62.29||62.29||62.19|0
1597690800000|2020-08-17 19:00:00|62.32|62.19|62.22|62.09|62.32|62.19|62.22|62.09|278
1597691100000|2020-08-17 19:05:00||61.99||62.09||62.09||61.99|1282
1597691700000|2020-08-17 19:15:00|||||||||194
1597692600000|2020-08-17 19:30:00|62.32||62.32||62.32||62.22||1
1597692900000|2020-08-17 19:35:00||62.19||62.09||62.19||62.09|60
1597693200000|2020-08-17 19:40:00||62.19||62.19||62.19||62.19|25
1597693500000|2020-08-17 19:45:00|62.22|62.09|62.22|62.09|62.32|62.19|62.22|62.09|518
1597693800000|2020-08-17 19:50:00|||||||||305
1597694100000|2020-08-17 19:55:00|62.32|62.19|62.32|62.09|62.32|62.19|62.32|62.09|215
1597730700000|2020-08-18 06:05:00|62.12|61.99|62.02|61.89|62.12|61.99|62.02|61.89|73
1597731000000|2020-08-18 06:10:00||61.79||61.89||61.89||61.79|1
1597731300000|2020-08-18 06:15:00|62.12|61.99|62.12|61.99|62.12|61.99|62.12|61.99|62
1597731600000|2020-08-18 06:20:00|62.02|61.89|62.02|61.89|62.02|61.89|62.02|61.89|300
1597731900000|2020-08-18 06:25:00|61.92|61.79|62.02|61.89|62.02|61.89|61.92|61.79|61
1597732200000|2020-08-18 06:30:00|61.92|61.79|62.02|61.89|62.02|61.89|61.92|61.79|4
1597732500000|2020-08-18 06:35:00|61.92|61.79|61.92|61.69|61.92|61.79|61.92|61.69|26
1597732800000|2020-08-18 06:40:00|61.82||61.82||61.92||61.82||0
1597733100000|2020-08-18 06:45:00|61.92|61.79|61.92|61.79|61.92|61.79|61.92|61.79|20
1597733400000|2020-08-18 06:50:00|||||||||100
1597733700000|2020-08-18 06:55:00|61.82|61.69|61.92|61.79|62.02|61.79|61.82|61.69|474
1597734000000|2020-08-18 07:00:00|62.02|61.69|61.72|61.59|62.02|61.89|61.62|61.49|2798
1597734300000|2020-08-18 07:05:00|61.62|61.49|61.82|61.69|61.82|61.69|61.42|61.29|2848
1597734600000|2020-08-18 07:10:00|61.72|61.59|61.72|61.59|61.82|61.69|61.62|61.49|838
1597734900000|2020-08-18 07:15:00|61.62|61.49|61.92|61.79|61.92|61.79|61.52|61.39|1116
1597735200000|2020-08-18 07:20:00|61.82|61.69|61.92|61.79|62.12|61.99|61.82|61.69|1028
1597735500000|2020-08-18 07:25:00|62.02|61.89|62.12|61.99|62.22|62.09|61.92|61.79|782
1597735800000|2020-08-18 07:30:00|62.22|62.09|62.22|62.09|62.22|62.09|62.12|61.99|527
1597736100000|2020-08-18 07:35:00|62.32|62.19|62.42|62.29|62.52|62.39|62.32|62.19|1567
1597736400000|2020-08-18 07:40:00|62.52|62.39|62.22|62.09|62.52|62.39|62.22|62.09|1038
1597736700000|2020-08-18 07:45:00|62.32|62.19|62.32|62.19|62.42|62.29|62.32|62.19|1458
1597737000000|2020-08-18 07:50:00|62.22|62.09|62.22|62.09|62.32|62.19|62.22|62.09|933
1597737300000|2020-08-18 07:55:00|62.32|62.19|62.32|62.19|62.42|62.29|62.22|62.09|180
1597737600000|2020-08-18 08:00:00|62.22|62.09|62.42|62.29|62.52|62.39|62.22|62.09|1276
1597737900000|2020-08-18 08:05:00|62.52|62.39|62.42|62.29|62.52|62.39|62.42|62.29|811
1597738200000|2020-08-18 08:10:00|62.52|62.39|62.52|62.39|62.62|62.49|62.52|62.39|715
1597738500000|2020-08-18 08:15:00|62.62|62.49|62.62|62.49|62.72|62.59|62.52|62.39|210
1597738800000|2020-08-18 08:20:00|62.52|62.39|62.52|62.39|62.52|62.49|62.52|62.39|125
1597739100000|2020-08-18 08:25:00|62.62|62.49|62.52|62.39|62.62|62.49|62.52|62.39|2807
1597739400000|2020-08-18 08:30:00|62.62|62.49|62.62|62.49|62.72|62.59|62.52|62.39|1469
1597739700000|2020-08-18 08:35:00|62.72|62.59|62.72|62.59|62.72|62.59|62.72|62.59|12
1597740000000|2020-08-18 08:40:00|62.62|62.49|62.62|62.49|62.62|62.49|62.62|62.49|7689
1597740300000|2020-08-18 08:45:00|62.72|62.59|62.62|62.49|62.72|62.59|62.62|62.49|829
1597740600000|2020-08-18 08:50:00|62.52|62.39|62.52|62.39|62.62|62.49|62.52|62.39|1410
1597740900000|2020-08-18 08:55:00|62.62|62.49|62.52|62.39|62.62|62.49|62.52|62.39|518
1597741200000|2020-08-18 09:00:00|62.62|62.49|62.42|62.29|62.62|62.49|62.42|62.29|121
1597741500000|2020-08-18 09:05:00|62.52|62.39|62.52|62.39|62.52|62.39|62.52|62.39|443
1597741800000|2020-08-18 09:10:00|62.62|62.49|62.72|62.59|62.82|62.69|62.62|62.49|508
1597742100000|2020-08-18 09:15:00|62.82|62.69|62.82|62.69|62.92|62.79|62.72|62.59|694
1597742400000|2020-08-18 09:20:00|62.72|62.59|62.82|62.69|62.82|62.69|62.62|62.49|99
1597742700000|2020-08-18 09:25:00|62.72|62.59|62.72|62.59|62.82|62.69|62.62|62.49|278
1597743000000|2020-08-18 09:30:00|62.62|62.49|62.72|62.59|62.72|62.59|62.62|62.49|145
1597743300000|2020-08-18 09:35:00|62.82|62.69|62.72|62.59|62.82|62.69|62.72|62.59|113
1597743600000|2020-08-18 09:40:00|62.82|62.69|62.82|62.69|62.82|62.69|62.72|62.59|203
1597743900000|2020-08-18 09:45:00|62.72|62.59|62.72|62.59|62.82|62.69|62.72|62.59|84
1597744200000|2020-08-18 09:50:00|62.82|62.69|62.82|62.69|62.82|62.69|62.72|62.59|123
1597744800000|2020-08-18 10:00:00|||||||||3701
1597745100000|2020-08-18 10:05:00|62.72|62.59|62.82|62.69|62.82|62.69|62.72|62.59|125
1597745400000|2020-08-18 10:10:00|||||||||5
1597745700000|2020-08-18 10:15:00|62.92|62.79|62.82|62.69|62.92|62.79|62.82|62.69|329
1597746000000|2020-08-18 10:20:00|62.92|62.79|62.82|62.69|62.92|62.79|62.82|62.69|469
1597746300000|2020-08-18 10:25:00|62.72|62.59|62.72|62.59|62.72|62.59|62.72|62.59|11
1597746600000|2020-08-18 10:30:00|62.82|62.69|62.82|62.69|62.82|62.69|62.82|62.69|21
1597746900000|2020-08-18 10:35:00|||||||||10
1597747200000|2020-08-18 10:40:00|||||||||2
1597747500000|2020-08-18 10:45:00|||||||||10
1597747800000|2020-08-18 10:50:00|||||||||602
1597748100000|2020-08-18 10:55:00|62.92|62.79|63.02|62.89|63.02|62.89|62.82|62.69|317
1597748400000|2020-08-18 11:00:00|||||||||253
1597748700000|2020-08-18 11:05:00|63.12|62.99|63.02|62.89|63.12|62.99|63.02|62.89|1886
1597749000000|2020-08-18 11:10:00|62.92|62.79|62.92|62.79|63.02|62.89|62.92|62.79|1023
1597749300000|2020-08-18 11:15:00|||||||||10
1597749600000|2020-08-18 11:20:00|63.02|62.89|63.02|62.89|63.02|62.89|63.02|62.89|169
1597749900000|2020-08-18 11:25:00|62.92|62.79|62.92|62.79|62.92|62.79|62.82|62.69|628
1597750200000|2020-08-18 11:30:00|62.82|62.69|62.82|62.69|62.92|62.79|62.82|62.69|25
1597750500000|2020-08-18 11:35:00|62.72|62.59|62.82|62.69|62.82|62.69|62.72|62.59|1134
1597750800000|2020-08-18 11:40:00|||||||||7
1597751100000|2020-08-18 11:45:00|62.72|62.59|62.72|62.59|62.72|62.59|62.72|62.59|104
1597751400000|2020-08-18 11:50:00|62.82||62.72||62.82||62.72||153
1597751700000|2020-08-18 11:55:00|62.62|62.49|62.62|62.49|62.72|62.59|62.62|62.49|160
1597752000000|2020-08-18 12:00:00|62.72|62.59|62.72|62.59|62.72|62.59|62.62|62.49|391
1597752300000|2020-08-18 12:05:00|||||||||56
1597752600000|2020-08-18 12:10:00|||||||||11
1597752900000|2020-08-18 12:15:00|||||||||54
1597753200000|2020-08-18 12:20:00|62.62|62.49|62.62|62.49|62.62|62.49|62.62|62.49|610
1597753500000|2020-08-18 12:25:00|||||||||8
1597753800000|2020-08-18 12:30:00|62.72|62.59|62.62|62.49|62.72|62.59|62.62|62.49|791
1597754100000|2020-08-18 12:35:00|||||||||779
1597754400000|2020-08-18 12:40:00|62.52|62.39|62.52|62.39|62.62|62.49|62.52|62.39|371
1597754700000|2020-08-18 12:45:00|62.42|62.29|62.62|62.49|62.62|62.49|62.42|62.29|236
1597755000000|2020-08-18 12:50:00|62.72|62.59|62.72|62.59|62.72|62.59|62.62|62.49|88
1597755300000|2020-08-18 12:55:00|62.62|62.49|62.62|62.49|62.72|62.49|62.62|62.49|45
1597755600000|2020-08-18 13:00:00|62.52|62.39|62.62|62.49|62.62|62.49|62.52|62.39|729
1597755900000|2020-08-18 13:05:00|62.52|62.39|62.52|62.39|62.62|62.49|62.52|62.39|726
1597756200000|2020-08-18 13:10:00|62.42|62.29|62.42|62.29|62.52|62.39|62.42|62.29|333
1597756500000|2020-08-18 13:15:00|62.32|62.19|62.32|62.19|62.42|62.29|62.32|62.19|1225
1597756800000|2020-08-18 13:20:00|62.42|62.29|62.32|62.19|62.42|62.29|62.32|62.19|4106
1597757100000|2020-08-18 13:25:00|||||||||75
1597757400000|2020-08-18 13:30:00|62.22|62.09|62.22|62.09|62.32|62.19|62.22|62.09|531
1597757700000|2020-08-18 13:35:00|62.32|62.19|62.22|62.09|62.32|62.19|62.22|62.09|1494
1597758000000|2020-08-18 13:40:00|62.12|61.99|62.22|62.09|62.22|62.09|62.12|61.99|4678
1597758300000|2020-08-18 13:45:00|62.32|62.19|62.32|62.19|62.32|62.19|62.32|62.19|95
1597758600000|2020-08-18 13:50:00|62.22|62.09|62.12|61.99|62.32|62.19|62.12|61.99|298
1597758900000|2020-08-18 13:55:00|||||||||440
1597759200000|2020-08-18 14:00:00|62.22|62.09|62.12|61.99|62.22|62.09|62.12|61.99|693
1597759500000|2020-08-18 14:05:00|62.02|61.89|61.92|61.79|62.02|61.89|61.92|61.79|435
1597759800000|2020-08-18 14:10:00|61.82|61.69|61.92|61.79|61.92|61.79|61.82|61.69|5518
1597760100000|2020-08-18 14:15:00|61.82|61.69|61.92|61.79|61.92|61.79|61.82|61.69|152
1597760400000|2020-08-18 14:20:00|61.82|61.69|61.72|61.59|61.82|61.69|61.72|61.59|498
1597760700000|2020-08-18 14:25:00|61.62|61.49|61.72|61.59|61.72|61.59|61.62|61.49|2757
1597761000000|2020-08-18 14:30:00|61.62|61.49|61.82|61.69|61.82|61.69|61.62|61.49|3045
1597761300000|2020-08-18 14:35:00|61.72|61.59|61.82|61.69|61.82|61.69|61.72|61.59|1934
1597761600000|2020-08-18 14:40:00|61.72|61.59|61.82|61.69|61.82|61.69|61.72|61.59|395
1597761900000|2020-08-18 14:45:00|61.72|61.59|61.72|61.59|61.72|61.59|61.62|61.49|576
1597762200000|2020-08-18 14:50:00|61.62|61.49|61.62|61.49|61.72|61.59|61.62|61.49|1637
1597762500000|2020-08-18 14:55:00|||||||||301
1597762800000|2020-08-18 15:00:00|61.72|61.59|61.62|61.49|61.72|61.59|61.62|61.49|1858
1597763100000|2020-08-18 15:05:00|61.52|61.39|61.52|61.39|61.52|61.39|61.52|61.39|324
1597763400000|2020-08-18 15:10:00|61.62|61.49|61.62|61.49|61.62|61.49|61.52|61.39|1145
1597763700000|2020-08-18 15:15:00|61.72|61.59|61.62|61.49|61.72|61.59|61.62|61.49|3027
1597764000000|2020-08-18 15:20:00|61.72|61.59|61.72|61.59|61.72|61.59|61.62|61.49|1975
1597764300000|2020-08-18 15:25:00|61.62|61.49|61.72|61.59|61.72|61.59|61.62|61.49|2692
1597764600000|2020-08-18 15:30:00|||||||||1315
1597764900000|2020-08-18 15:35:00|||||||||2164
1597765200000|2020-08-18 15:40:00|61.62|61.49|61.62|61.49|61.62|61.49|61.62|61.49|2054
1597765500000|2020-08-18 15:45:00|61.52|61.39|61.52|61.39|61.62|61.49|61.52|61.39|2065
1597765800000|2020-08-18 15:50:00|61.62|61.49|61.62|61.49|61.62|61.49|61.62|61.39|634
1597766400000|2020-08-18 16:00:00|||||||||305
1597766700000|2020-08-18 16:05:00|||||||||1
1597767300000|2020-08-18 16:15:00|61.52|61.39|61.52|61.39|61.52|61.39|61.52|61.39|157
1597767600000|2020-08-18 16:20:00|||||||||361
1597767900000|2020-08-18 16:25:00|||||||||60
1597768200000|2020-08-18 16:30:00|61.62|61.49|61.62|61.49|61.62|61.49|61.62|61.49|395
1597768500000|2020-08-18 16:35:00|61.52|61.39|61.52|61.39|61.52|61.39|61.42|61.29|1292
1597768800000|2020-08-18 16:40:00|61.62|61.49|61.62|61.49|61.62|61.49|61.62|61.49|59
1597769100000|2020-08-18 16:45:00|||||||||78
1597769400000|2020-08-18 16:50:00|||||||||2
1597769700000|2020-08-18 16:55:00|61.52|61.39|61.52|61.39|61.52|61.39|61.52|61.39|275
1597770300000|2020-08-18 17:05:00|61.62|61.49|61.62|61.49|61.62|61.49|61.62|61.39|146
1597770600000|2020-08-18 17:10:00|||||||||1
1597770900000|2020-08-18 17:15:00||61.39||61.39||61.39||61.39|0
1597771200000|2020-08-18 17:20:00|61.52|61.49|61.52|61.39|61.52|61.49|61.52|61.39|0
1597771500000|2020-08-18 17:25:00|61.62||61.52||61.62||61.52||184
1597771800000|2020-08-18 17:30:00|61.62|61.49|61.62|61.49|61.62|61.49|61.52|61.49|36
1597775100000|2020-08-18 18:25:00|61.72|61.59|61.72|61.59|61.72|61.59|61.72|61.49|153
1597775400000|2020-08-18 18:30:00|61.62|61.49|61.62|61.49|61.72|61.59|61.62|61.49|87
1597776900000|2020-08-18 18:55:00|61.52|61.39|61.62|61.39|61.62|61.39|61.52|61.39|7
1597777200000|2020-08-18 19:00:00|61.52||61.52||61.52||61.52||7
1597777500000|2020-08-18 19:05:00|61.62||61.62||61.62||61.52||80
1597777800000|2020-08-18 19:10:00||61.49||61.49||61.49||61.49|0
1597778100000|2020-08-18 19:15:00|61.52|61.39|61.52|61.39|61.52|61.39|61.52|61.39|0
1597778400000|2020-08-18 19:20:00|61.62||61.52||61.62||61.52||0
1597778700000|2020-08-18 19:25:00|61.62||61.62||61.62||61.62||0
1597779000000|2020-08-18 19:30:00|61.52|61.49|61.62|61.39|61.62|61.49|61.52|61.39|1
1597779300000|2020-08-18 19:35:00|61.52||61.52||61.62||61.52||0
1597779600000|2020-08-18 19:40:00||61.29||61.39||61.39||61.29|60
1597779900000|2020-08-18 19:45:00|61.42|61.29|61.42|61.29|61.42|61.29|61.42|61.29|513
1597780200000|2020-08-18 19:50:00|61.52|61.39|61.52|61.29|61.52|61.39|61.42|61.29|256
1597780500000|2020-08-18 19:55:00|61.42||61.42||61.52||61.42||234
1597817100000|2020-08-19 06:05:00|61.62|61.49|61.62|61.49|61.62|61.49|61.52|61.39|259
1597817400000|2020-08-19 06:10:00|61.52|61.39|61.52|61.39|61.52|61.39|61.42|61.29|30
1597817700000|2020-08-19 06:15:00|61.62|61.49|61.62|61.49|61.62|61.49|61.62|61.49|86
1597818300000|2020-08-19 06:25:00|61.52|61.39|61.52|61.39|61.52|61.39|61.52|61.39|0
1597818900000|2020-08-19 06:35:00|61.62|61.49|61.62|61.49|61.62|61.49|61.52|61.39|141
1597819200000|2020-08-19 06:40:00|61.52|61.39|61.52|61.39|61.52|61.39|61.52|61.39|18
1597819500000|2020-08-19 06:45:00|||||||||137
1597819800000|2020-08-19 06:50:00|61.42|61.29|61.52|61.39|61.52|61.39|61.42|61.29|302
1597820100000|2020-08-19 06:55:00|61.42|61.29|61.52|61.39|61.52|61.39|61.42|61.29|75
1597820400000|2020-08-19 07:00:00|61.62|61.29|61.72|61.59|61.82|61.59|61.42|61.29|4626
1597820700000|2020-08-19 07:05:00|61.82|61.69|61.92|61.79|61.92|61.79|61.52|61.39|729
1597821000000|2020-08-19 07:10:00|62.02|61.89|61.82|61.69|62.12|61.99|61.82|61.69|643
1597821300000|2020-08-19 07:15:00|61.72|61.59|61.52|61.39|61.82|61.69|61.52|61.39|854
1597821600000|2020-08-19 07:20:00|61.62|61.29|61.42|61.29|61.62|61.39|61.32|61.19|416
1597821900000|2020-08-19 07:25:00|61.52|61.39|61.72|61.59|61.72|61.59|61.42|61.29|274
1597822200000|2020-08-19 07:30:00|61.82|61.69|61.92|61.79|62.02|61.89|61.82|61.69|451
1597822500000|2020-08-19 07:35:00|61.82|61.69|61.72|61.59|61.92|61.79|61.72|61.59|924
1597822800000|2020-08-19 07:40:00|61.62|61.49|61.82|61.69|61.82|61.69|61.62|61.49|532
1597823100000|2020-08-19 07:45:00|61.72|61.59|61.72|61.59|61.82|61.69|61.72|61.59|302
1597823400000|2020-08-19 07:50:00|61.82|61.69|61.92|61.79|61.92|61.79|61.82|61.69|1257
1597823700000|2020-08-19 07:55:00|61.82|61.69|61.72|61.59|61.82|61.69|61.72|61.59|298
1597824000000|2020-08-19 08:00:00|61.62|61.49|61.62|61.49|61.72|61.59|61.52|61.39|211
1597824300000|2020-08-19 08:05:00|61.52|61.39|61.52|61.39|61.62|61.49|61.42|61.29|808
1597824600000|2020-08-19 08:10:00|61.42|61.29|61.52|61.39|61.52|61.39|61.42|61.29|407
1597824900000|2020-08-19 08:15:00|61.62|61.49|61.62|61.49|61.62|61.49|61.62|61.39|26
1597825200000|2020-08-19 08:20:00|61.52|61.39|61.62|61.49|61.62|61.49|61.52|61.39|193
1597825500000|2020-08-19 08:25:00|61.72|61.59|61.62|61.49|61.72|61.59|61.62|61.49|52
1597825800000|2020-08-19 08:30:00|61.72|61.59|61.72|61.59|61.72|61.59|61.62|61.49|12
1597826100000|2020-08-19 08:35:00|61.62|61.49|61.72|61.59|61.72|61.59|61.62|61.49|492
1597826400000|2020-08-19 08:40:00|61.62|61.49|61.72|61.59|61.72|61.59|61.62|61.49|10
1597826700000|2020-08-19 08:45:00|61.62|61.49|61.72|61.59|61.72|61.59|61.62|61.49|568
1597827000000|2020-08-19 08:50:00|||||||||81
1597827300000|2020-08-19 08:55:00|61.82|61.69|61.82|61.69|61.92|61.69|61.72|61.59|3669
1597827600000|2020-08-19 09:00:00|61.72|61.59|61.82|61.69|61.82|61.69|61.72|61.59|1
1597827900000|2020-08-19 09:05:00|61.92|61.79|61.92|61.79|61.92|61.79|61.92|61.79|663
1597828200000|2020-08-19 09:10:00|62.02|61.89|62.02|61.89|62.12|61.99|61.92|61.79|1801
1597828500000|2020-08-19 09:15:00|||||||||82
1597828800000|2020-08-19 09:20:00|62.12|61.99|62.02|61.89|62.12|61.99|62.02|61.89|854
1597829100000|2020-08-19 09:25:00|61.92|61.79|62.02|61.89|62.02|61.89|61.92|61.79|16
1597829400000|2020-08-19 09:30:00|61.92|61.79|62.02|61.89|62.02|61.89|61.92|61.79|358
1597829700000|2020-08-19 09:35:00|61.92|61.79|62.02|61.89|62.02|61.89|61.92|61.79|122
1597830000000|2020-08-19 09:40:00|61.92|61.79|62.02|61.89|62.02|61.89|61.92|61.79|9
1597830600000|2020-08-19 09:50:00|61.92|61.79|61.92|61.79|62.02|61.89|61.92|61.79|159
1597830900000|2020-08-19 09:55:00|62.02|61.89|62.02|61.89|62.02|61.89|61.92|61.79|923
1597831200000|2020-08-19 10:00:00|61.92|61.79|61.92|61.79|61.92|61.89|61.92|61.69|38
1597831500000|2020-08-19 10:05:00|61.82|61.69|61.82|61.69|61.82|61.69|61.82|61.69|65
1597831800000|2020-08-19 10:10:00|||||||||116
1597832100000|2020-08-19 10:15:00|61.72|61.59|61.72|61.59|61.82|61.69|61.72|61.59|24
1597832400000|2020-08-19 10:20:00|61.62|61.49|61.72|61.59|61.72|61.59|61.62|61.49|75
1597832700000|2020-08-19 10:25:00|||||||||40
1597833000000|2020-08-19 10:30:00|61.82|61.69|61.82|61.69|61.82|61.69|61.82|61.69|1544
1597833600000|2020-08-19 10:40:00||61.59||61.69||61.69||61.59|73
1597833900000|2020-08-19 10:45:00|||||||||6
1597834200000|2020-08-19 10:50:00|61.92|61.79|61.92|61.79|61.92|61.79|61.82|61.69|460
1597834500000|2020-08-19 10:55:00||61.69||61.79||61.79||61.69|34
1597834800000|2020-08-19 11:00:00|||||||||44
1597835100000|2020-08-19 11:05:00|61.82|61.69|61.82|61.69|61.82|61.69|61.82|61.69|1150
1597835400000|2020-08-19 11:10:00|61.72|61.59|61.82|61.69|61.82|61.69|61.72|61.59|386
1597835700000|2020-08-19 11:15:00|61.92|61.79|61.92|61.79|61.92|61.79|61.92|61.79|779
1597836000000|2020-08-19 11:20:00|61.82|61.69|61.82|61.69|61.92|61.79|61.82|61.69|14
1597836300000|2020-08-19 11:25:00|||||||||271
1597836900000|2020-08-19 11:35:00|||||||||1
1597837200000|2020-08-19 11:40:00|61.92|61.79|61.82|61.69|61.92|61.79|61.82|61.69|3035
1597837500000|2020-08-19 11:45:00|61.92|61.79|61.82|61.69|61.92|61.79|61.82|61.69|452
1597837800000|2020-08-19 11:50:00|61.92|61.79|61.82|61.69|61.92|61.79|61.82|61.69|49
1597838100000|2020-08-19 11:55:00|61.92|61.79|61.82|61.69|61.92|61.79|61.82|61.69|284
1597838400000|2020-08-19 12:00:00|61.92|61.79|61.92|61.79|61.92|61.79|61.82|61.69|22
1597838700000|2020-08-19 12:05:00|61.82|61.69|61.82|61.69|61.92|61.79|61.82|61.69|24
1597839300000|2020-08-19 12:15:00|61.72|61.59|61.82|61.69|61.82|61.69|61.72|61.59|451
1597839600000|2020-08-19 12:20:00|61.72|61.59|61.72|61.59|61.82|61.69|61.72|61.59|313
1597839900000|2020-08-19 12:25:00|61.62|61.49|61.72|61.59|61.72|61.59|61.62|61.49|199
1597840200000|2020-08-19 12:30:00|||||||||1
1597840500000|2020-08-19 12:35:00|61.82|61.69|61.82|61.69|61.82|61.69|61.72|61.59|100
1597840800000|2020-08-19 12:40:00|61.92|61.79|61.92|61.79|61.92|61.79|61.82|61.79|3
1597841100000|2020-08-19 12:45:00|61.82|61.69|61.82|61.69|61.92|61.79|61.82|61.69|15
1597841400000|2020-08-19 12:50:00|61.92|61.79|61.92|61.79|61.92|61.79|61.92|61.79|137
1597841700000|2020-08-19 12:55:00|62.02|61.89|61.92|61.79|62.02|61.89|61.92|61.79|1876
1597842000000|2020-08-19 13:00:00|62.02|61.89|62.02|61.89|62.02|61.89|62.02|61.79|2430
1597842300000|2020-08-19 13:05:00|62.12|61.99|62.12|61.99|62.12|61.99|62.12|61.99|527
1597842600000|2020-08-19 13:10:00|62.02|61.89|62.02|61.89|62.12|61.99|62.02|61.89|664
1597842900000|2020-08-19 13:15:00|||||||||7
1597843200000|2020-08-19 13:20:00|62.12|61.99|62.12|61.99|62.22|62.09|62.12|61.99|893
1597843500000|2020-08-19 13:25:00|62.22|62.09|62.12|61.99|62.22|62.09|62.12|61.99|81
1597843800000|2020-08-19 13:30:00|62.02|61.89|62.12|61.99|62.12|61.99|62.02|61.89|463
1597844100000|2020-08-19 13:35:00|62.02|61.89|62.12|61.99|62.12|61.99|62.02|61.89|232
1597844400000|2020-08-19 13:40:00|62.22|62.09|62.32|62.19|62.32|62.19|62.12|61.99|1714
1597844700000|2020-08-19 13:45:00|62.22|62.09|62.42|62.29|62.42|62.29|62.22|62.09|1677
1597845000000|2020-08-19 13:50:00|62.52|62.39|62.42|62.29|62.52|62.39|62.42|62.29|1742
1597845300000|2020-08-19 13:55:00|62.52|62.39|62.42|62.29|62.52|62.39|62.42|62.29|768
1597845600000|2020-08-19 14:00:00|62.52|62.39|62.42|62.29|62.52|62.39|62.42|62.29|2757
1597845900000|2020-08-19 14:05:00|62.52|62.39|62.42|62.29|62.52|62.39|62.42|62.29|387
1597846200000|2020-08-19 14:10:00|62.32|62.19|62.42|62.29|62.42|62.29|62.32|62.19|350
1597846500000|2020-08-19 14:15:00|||||||||1242
1597846800000|2020-08-19 14:20:00|62.32|62.19|62.42|62.29|62.42|62.29|62.32|62.19|863
1597847100000|2020-08-19 14:25:00|62.32|62.19|62.42|62.29|62.42|62.29|62.32|62.19|765
1597847400000|2020-08-19 14:30:00|||||||||542
1597847700000|2020-08-19 14:35:00|62.52|62.39|62.52|62.39|62.52|62.39|62.52|62.39|335
1597848000000|2020-08-19 14:40:00|62.62|62.49|62.62|62.49|62.62|62.49|62.62|62.49|453
1597848300000|2020-08-19 14:45:00|62.72|62.59|62.62|62.49|62.72|62.59|62.62|62.49|742
1597848600000|2020-08-19 14:50:00|62.72|62.59|62.72|62.59|62.72|62.59|62.72|62.59|180
1597848900000|2020-08-19 14:55:00|62.62|62.49|62.72|62.59|62.72|62.59|62.62|62.49|452
1597849200000|2020-08-19 15:00:00|62.82|62.69|62.72|62.59|62.82|62.69|62.72|62.59|3511
1597849500000|2020-08-19 15:05:00|62.82|62.69|62.82|62.69|62.82|62.69|62.82|62.69|715
1597849800000|2020-08-19 15:10:00|||||||||610
1597850100000|2020-08-19 15:15:00|||||||||230
1597850400000|2020-08-19 15:20:00|||||||||1774
1597850700000|2020-08-19 15:25:00|62.92|62.79|62.92|62.79|62.92|62.79|62.92|62.79|4863
1597851000000|2020-08-19 15:30:00|63.02|62.89|63.02|62.89|63.02|62.89|63.02|62.89|5881
1597851300000|2020-08-19 15:35:00|63.12|62.99|63.12|62.99|63.22|63.09|63.12|62.99|8734
1597851600000|2020-08-19 15:40:00|63.32|63.19|63.12|62.99|63.32|63.19|63.12|62.99|9516
1597851900000|2020-08-19 15:45:00|||||||||1
1597852200000|2020-08-19 15:50:00|63.02|62.89|63.12|62.99|63.12|62.99|63.02|62.89|880
1597852800000|2020-08-19 16:00:00|63.02|62.89|63.02|62.89|63.12|62.99|63.02|62.89|604
1597853100000|2020-08-19 16:05:00|||||||||932
1597853400000|2020-08-19 16:10:00|||||||||13
1597853700000|2020-08-19 16:15:00|||||||||100
1597854000000|2020-08-19 16:20:00|||||||||400
1597854300000|2020-08-19 16:25:00|||||||||70
1597854600000|2020-08-19 16:30:00|62.92|62.79|62.92|62.79|62.92|62.79|62.92|62.79|1327
1597854900000|2020-08-19 16:35:00|||||||||191
1597855200000|2020-08-19 16:40:00|62.82|62.69|62.82|62.69|62.82|62.69|62.82|62.69|45
1597855800000|2020-08-19 16:50:00|||||||||2
1597856100000|2020-08-19 16:55:00|62.72|62.59|62.72|62.59|62.72|62.59|62.72|62.59|214
1597856400000|2020-08-19 17:00:00|62.82|62.69|62.82|62.69|62.82|62.69|62.82|62.69|262
1597857000000|2020-08-19 17:10:00|62.92|62.79|62.82|62.69|62.92|62.79|62.82|62.69|177
1597857300000|2020-08-19 17:15:00|62.72|62.59|62.72|62.59|62.82|62.69|62.72|62.59|1277
1597857600000|2020-08-19 17:20:00|62.62|62.49|62.62|62.49|62.72|62.59|62.62|62.49|339
1597857900000|2020-08-19 17:25:00|62.52|62.39|62.62|62.49|62.62|62.49|62.52|62.39|925
1597858200000|2020-08-19 17:30:00|62.72|62.59|62.72|62.59|62.72|62.59|62.72|62.59|126
1597858800000|2020-08-19 17:40:00|62.82||62.72||62.82||62.72||0
1597859100000|2020-08-19 17:45:00|62.82|62.69|62.82|62.69|62.82|62.69|62.72|62.69|0
1597859700000|2020-08-19 17:55:00|62.72|62.59|62.72|62.59|62.72|62.59|62.72|62.59|133
1597860000000|2020-08-19 18:00:00|62.82|62.69|62.82|62.69|62.82|62.69|62.82|62.69|12
1597860300000|2020-08-19 18:05:00|62.72|62.59|62.82|62.69|62.82|62.69|62.72|62.59|0
1597860600000|2020-08-19 18:10:00|62.72|62.59|62.72|62.59|62.82|62.69|62.72|62.59|28
1597860900000|2020-08-19 18:15:00|62.82|62.69|62.72|62.59|62.82|62.69|62.72|62.59|13
1597861200000|2020-08-19 18:20:00|62.82|62.69|62.82|62.69|62.92|62.69|62.72|62.59|2010
1597861500000|2020-08-19 18:25:00|62.72|62.59|62.82|62.59|62.82|62.69|62.72|62.59|42
1597861800000|2020-08-19 18:30:00|62.72|62.69|62.82|62.69|62.82|62.69|62.72|62.59|89
1597862700000|2020-08-19 18:45:00||62.59||62.69||62.69||62.59|0
1597863000000|2020-08-19 18:50:00|62.72|62.59|62.82|62.69|62.82|62.69|62.72|62.59|18
1597863300000|2020-08-19 18:55:00||62.59||62.69||62.69||62.59|0
1597863900000|2020-08-19 19:05:00||62.59||62.69||62.69||62.59|0
1597864200000|2020-08-19 19:10:00||62.59||62.59||62.69||62.59|0
1597864500000|2020-08-19 19:15:00|62.72|62.69|62.72|62.59|62.82|62.69|62.72|62.59|29
1597864800000|2020-08-19 19:20:00|62.62|62.49|62.62|62.49|62.62|62.49|62.62|62.49|66
1597865100000|2020-08-19 19:25:00|62.72|62.59|62.62|62.49|62.72|62.59|62.62|62.49|35
1597865400000|2020-08-19 19:30:00|||||||||31
1597865700000|2020-08-19 19:35:00|62.72||62.62||62.72||62.62||15
1597866300000|2020-08-19 19:45:00|62.52|62.39|62.52|62.39|62.52|62.39|62.52|62.39|24
1597866600000|2020-08-19 19:50:00|62.62|62.29|62.62|62.39|62.62|62.49|62.52|62.29|11
1597866900000|2020-08-19 19:55:00|62.52|62.49|62.52|62.39|62.62|62.49|62.52|62.39|126
1597903500000|2020-08-20 06:05:00|61.92|61.79|61.82|61.69|61.92|61.79|61.62|61.49|662
1597903800000|2020-08-20 06:10:00|||||||||155
1597904100000|2020-08-20 06:15:00|61.92||61.92||61.92||61.82||125
1597904400000|2020-08-20 06:20:00||61.79||61.79||61.79||61.79|50
1597904700000|2020-08-20 06:25:00|||||||||12
1597905000000|2020-08-20 06:30:00|62.02|61.89|62.02|61.89|62.02|61.89|62.02|61.89|47
1597905300000|2020-08-20 06:35:00|61.92|61.79|62.02|61.79|62.02|61.89|61.92|61.79|12
1597905600000|2020-08-20 06:40:00|61.92|61.89|61.92|61.79|62.02|61.89|61.92|61.79|100
1597906200000|2020-08-20 06:50:00|62.02|61.89|62.02|61.89|62.02|61.89|62.02|61.89|102
1597906500000|2020-08-20 06:55:00|61.92|61.79|62.02|61.89|62.02|61.89|61.92|61.79|64
1597906800000|2020-08-20 07:00:00|61.92|61.79|61.82|61.69|61.92|61.79|61.72|61.59|1293
1597907100000|2020-08-20 07:05:00|61.72|61.59|61.82|61.69|61.92|61.79|61.62|61.49|3070
1597907400000|2020-08-20 07:10:00|61.92|61.79|61.82|61.69|61.92|61.79|61.72|61.59|989
1597907700000|2020-08-20 07:15:00|61.72|61.59|61.82|61.69|62.02|61.79|61.72|61.59|563
1597908000000|2020-08-20 07:20:00|61.72|61.59|62.02|61.89|62.02|61.89|61.72|61.59|5006
1597908300000|2020-08-20 07:25:00|61.92|61.79|61.82|61.69|61.92|61.79|61.82|61.69|1202
1597908600000|2020-08-20 07:30:00|61.72|61.59|61.82|61.69|61.82|61.69|61.72|61.59|1498
1597908900000|2020-08-20 07:35:00|61.72|61.59|61.92|61.79|62.02|61.89|61.72|61.59|573
1597909200000|2020-08-20 07:40:00|62.02|61.89|61.82|61.69|62.02|61.89|61.82|61.69|1084
1597909500000|2020-08-20 07:45:00|61.92|61.79|61.72|61.59|62.02|61.89|61.72|61.59|1107
1597909800000|2020-08-20 07:50:00|61.62|61.49|61.72|61.59|61.72|61.59|61.62|61.49|1101
1597910100000|2020-08-20 07:55:00|61.62|61.49|61.62|61.49|61.72|61.59|61.62|61.49|243
1597910400000|2020-08-20 08:00:00|61.52|61.39|61.62|61.49|61.62|61.49|61.52|61.39|560
1597910700000|2020-08-20 08:05:00|61.52|61.39|61.62|61.49|61.62|61.49|61.52|61.39|2397
1597911000000|2020-08-20 08:10:00|61.52|61.39|61.52|61.39|61.62|61.49|61.52|61.39|264
1597911300000|2020-08-20 08:15:00|61.42|61.29|61.42|61.29|61.42|61.29|61.42|61.19|809
1597911600000|2020-08-20 08:20:00|61.32|61.19|61.22|61.09|61.32|61.19|61.22|61.09|2181
1597911900000|2020-08-20 08:25:00|61.12|60.99|61.22|61.09|61.22|61.09|61.12|60.99|2495
1597912200000|2020-08-20 08:30:00|61.32|61.19|61.42|61.19|61.42|61.29|61.32|61.19|1470
1597912500000|2020-08-20 08:35:00|61.32|61.29|61.52|61.39|61.52|61.39|61.32|61.29|125
1597912800000|2020-08-20 08:40:00|61.42|61.29|61.42|61.29|61.42|61.29|61.42|61.29|14936
1597913100000|2020-08-20 08:45:00|61.52|61.39|61.52|61.39|61.52|61.39|61.52|61.39|199
1597913400000|2020-08-20 08:50:00|61.42|61.29|61.62|61.49|61.62|61.49|61.42|61.29|2094
1597913700000|2020-08-20 08:55:00|61.52|61.39|61.62|61.49|61.72|61.59|61.52|61.39|6200
1597914000000|2020-08-20 09:00:00|61.72|61.59|61.62|61.49|61.72|61.59|61.62|61.49|2078
1597914300000|2020-08-20 09:05:00|61.72|61.59|61.72|61.59|61.72|61.59|61.72|61.59|105
1597914600000|2020-08-20 09:10:00|||||||||3545
1597914900000|2020-08-20 09:15:00|61.62|61.49|61.62|61.49|61.62|61.49|61.62|61.49|91
1597915200000|2020-08-20 09:20:00||61.39||61.49||61.49||61.39|26
1597915500000|2020-08-20 09:25:00|61.72|61.59|61.72|61.59|61.72|61.59|61.72|61.59|218
1597915800000|2020-08-20 09:30:00|||||||||3
1597916100000|2020-08-20 09:35:00|61.62|61.49|61.62|61.49|61.62|61.49|61.62|61.49|274
1597916400000|2020-08-20 09:40:00|61.72|61.59|61.72|61.59|61.72|61.59|61.72|61.59|227
1597916700000|2020-08-20 09:45:00|61.62|61.49|61.72|61.59|61.72|61.59|61.62|61.49|87
1597917000000|2020-08-20 09:50:00|61.62|61.49|61.62|61.49|61.62|61.49|61.62|61.49|1168
1597917300000|2020-08-20 09:55:00|61.52|61.39|61.62|61.49|61.62|61.49|61.52|61.39|2268
1597917600000|2020-08-20 10:00:00|||||||||15
1597917900000|2020-08-20 10:05:00|61.52|61.39|61.62|61.49|61.62|61.49|61.52|61.39|508
1597918200000|2020-08-20 10:10:00|61.72|61.59|61.72|61.59|61.72|61.59|61.72|61.59|835
1597918500000|2020-08-20 10:15:00|61.82|61.69|61.82|61.69|61.82|61.69|61.72|61.59|963
1597918800000|2020-08-20 10:20:00|61.92|61.79|61.92|61.79|61.92|61.79|61.92|61.69|937
1597919100000|2020-08-20 10:25:00|62.02|61.89|61.92|61.79|62.02|61.89|61.82|61.69|489
1597919400000|2020-08-20 10:30:00|62.02|61.89|61.92|61.79|62.02|61.89|61.92|61.79|243
1597919700000|2020-08-20 10:35:00|||||||||23
1597920000000|2020-08-20 10:40:00|||||||||5
1597920300000|2020-08-20 10:45:00|||||||||9
1597920600000|2020-08-20 10:50:00|62.02|61.89|62.02|61.89|62.02|61.89|62.02|61.89|74
1597920900000|2020-08-20 10:55:00|62.12|61.99|62.02|61.89|62.12|61.99|62.02|61.89|588
1597921200000|2020-08-20 11:00:00|||||||||694
1597921500000|2020-08-20 11:05:00|61.92|61.79|61.92|61.79|62.02|61.89|61.92|61.79|453
1597922100000|2020-08-20 11:15:00|61.82|61.69|61.82|61.69|61.82|61.69|61.82|61.69|53
1597922400000|2020-08-20 11:20:00|||||||||110
1597922700000|2020-08-20 11:25:00|||||||||298
1597923000000|2020-08-20 11:30:00|||||||||122
1597923300000|2020-08-20 11:35:00|61.92|61.79|61.82|61.69|61.92|61.79|61.82|61.69|586
1597923600000|2020-08-20 11:40:00|||||||||154
1597923900000|2020-08-20 11:45:00|61.92|61.79|61.92|61.79|61.92|61.79|61.92|61.79|81
1597924200000|2020-08-20 11:50:00|61.82|61.69|61.72|61.59|61.82|61.69|61.72|61.59|79
1597924800000|2020-08-20 12:00:00|61.82|61.69|61.82|61.69|61.82|61.69|61.72|61.59|34
1597925100000|2020-08-20 12:05:00|61.72|61.59|61.72|61.59|61.72|61.59|61.62|61.49|1868
1597925400000|2020-08-20 12:10:00|61.62|61.49|61.72|61.59|61.72|61.59|61.62|61.49|224
1597925700000|2020-08-20 12:15:00|61.62|61.49|61.62|61.49|61.62|61.49|61.62|61.49|1186
1597926000000|2020-08-20 12:20:00|61.72|61.59|61.72|61.59|61.72|61.59|61.62|61.49|290
1597926300000|2020-08-20 12:25:00|61.82|61.69|61.82|61.69|61.82|61.69|61.82|61.69|112
1597926600000|2020-08-20 12:30:00|61.72|61.59|61.62|61.49|61.82|61.59|61.62|61.49|1935
1597926900000|2020-08-20 12:35:00|61.52|61.39|61.62|61.49|61.62|61.49|61.52|61.39|821
1597927200000|2020-08-20 12:40:00|61.72|61.59|61.72|61.59|61.72|61.59|61.62|61.49|802
1597927500000|2020-08-20 12:45:00|61.62|61.49|61.62|61.49|61.62|61.49|61.62|61.49|126
1597927800000|2020-08-20 12:50:00|61.52|61.39|61.52|61.39|61.62|61.49|61.52|61.39|1896
1597928100000|2020-08-20 12:55:00|61.62|61.49|61.62|61.49|61.62|61.49|61.62|61.49|969
1597928400000|2020-08-20 13:00:00|61.52|61.39|61.52|61.39|61.52|61.39|61.52|61.39|248
1597928700000|2020-08-20 13:05:00|||||||||248
1597929000000|2020-08-20 13:10:00|||||||||132
1597929300000|2020-08-20 13:15:00|||||||||272
1597929600000|2020-08-20 13:20:00|61.62|61.49|61.52|61.39|61.62|61.49|61.52|61.39|753
1597929900000|2020-08-20 13:25:00|61.62|61.49|61.52|61.39|61.62|61.49|61.52|61.39|1833
1597930200000|2020-08-20 13:30:00|61.62|61.49|61.52|61.39|61.62|61.49|61.52|61.39|360
1597930500000|2020-08-20 13:35:00|61.62|61.49|61.52|61.39|61.62|61.49|61.52|61.39|621
1597930800000|2020-08-20 13:40:00|61.42|61.29|61.42|61.29|61.52|61.39|61.42|61.29|514
1597931100000|2020-08-20 13:45:00|61.52|61.39|61.42|61.29|61.52|61.39|61.42|61.29|939
1597931400000|2020-08-20 13:50:00|61.52|61.39|61.52|61.39|61.62|61.49|61.42|61.29|781
1597931700000|2020-08-20 13:55:00|||||||||387
1597932000000|2020-08-20 14:00:00|61.62|61.49|61.52|61.39|61.62|61.49|61.52|61.39|1679
1597932300000|2020-08-20 14:05:00|61.42|61.29|61.42|61.29|61.52|61.39|61.42|61.29|999
1597932600000|2020-08-20 14:10:00|||||||||1100
1597932900000|2020-08-20 14:15:00|61.52|61.39|61.62|61.49|61.62|61.49|61.52|61.39|2879
1597933200000|2020-08-20 14:20:00|||||||||845
1597933500000|2020-08-20 14:25:00|61.72|61.59|61.62|61.49|61.72|61.59|61.62|61.49|2446
1597933800000|2020-08-20 14:30:00|61.72|61.59|61.62|61.49|61.72|61.59|61.62|61.49|1392
1597934100000|2020-08-20 14:35:00|61.72|61.59|61.62|61.49|61.72|61.59|61.62|61.49|1293
1597934400000|2020-08-20 14:40:00|61.52|61.39|61.52|61.39|61.62|61.49|61.52|61.39|499
1597934700000|2020-08-20 14:45:00|61.62|61.49|61.62|61.49|61.62|61.49|61.52|61.39|641
1597935000000|2020-08-20 14:50:00|61.72|61.59|61.62|61.49|61.72|61.59|61.62|61.49|1063
1597935300000|2020-08-20 14:55:00|||||||||1925
1597935600000|2020-08-20 15:00:00|61.52|61.39|61.52|61.39|61.52|61.39|61.52|61.39|1353
1597935900000|2020-08-20 15:05:00|61.42|61.29|61.42|61.29|61.52|61.39|61.42|61.29|3676
1597936200000|2020-08-20 15:10:00|||||||||3764
1597936500000|2020-08-20 15:15:00|||||||||644
1597936800000|2020-08-20 15:20:00|61.52|61.39|61.52|61.39|61.52|61.39|61.52|61.39|5643
1597937100000|2020-08-20 15:25:00|||||||||4118
1597937400000|2020-08-20 15:30:00|61.42|61.29|61.42|61.29|61.42|61.29|61.42|61.29|5798
1597937700000|2020-08-20 15:35:00|61.52|61.39|61.52|61.39|61.52|61.39|61.52|61.39|3882
1597938000000|2020-08-20 15:40:00|||||||||1200
1597938300000|2020-08-20 15:45:00|||||||||271
1597938600000|2020-08-20 15:50:00|61.62|61.49|61.62|61.49|61.62|61.49|61.62|61.49|725
1597938900000|2020-08-20 15:55:00|||||||||4659
1597939200000|2020-08-20 16:00:00|||||||||315
1597939500000|2020-08-20 16:05:00|||||||||34
1597939800000|2020-08-20 16:10:00|||||||||60
1597940100000|2020-08-20 16:15:00|61.72|61.59|61.62|61.49|61.72|61.59|61.62|61.49|691
1597940700000|2020-08-20 16:25:00|||||||||57
1597941000000|2020-08-20 16:30:00|||||||||25
1597941300000|2020-08-20 16:35:00|||||||||17
1597941600000|2020-08-20 16:40:00|||||||||17
1597941900000|2020-08-20 16:45:00|||||||||15
1597942200000|2020-08-20 16:50:00|||||||||315
1597942500000|2020-08-20 16:55:00|61.52|61.39|61.52|61.39|61.52|61.39|61.52|61.39|300
1597942800000|2020-08-20 17:00:00|61.62|61.49|61.62|61.49|61.62|61.49|61.62|61.49|276
1597943100000|2020-08-20 17:05:00|61.72|61.59|61.62|61.49|61.72|61.59|61.62|61.49|337
1597943700000|2020-08-20 17:15:00|||||||||7
1597944000000|2020-08-20 17:20:00|||||||||8
1597944300000|2020-08-20 17:25:00|||||||||10
1597944600000|2020-08-20 17:30:00|||||||||11
1597944900000|2020-08-20 17:35:00|||||||||8
1597945200000|2020-08-20 17:40:00|||||||||8
1597945500000|2020-08-20 17:45:00|||||||||5
1597945800000|2020-08-20 17:50:00|||||||||4
1597946100000|2020-08-20 17:55:00|||||||||5
1597946400000|2020-08-20 18:00:00|||||||||5
1597946700000|2020-08-20 18:05:00|||||||||5
1597947000000|2020-08-20 18:10:00|||||||||6
1597947300000|2020-08-20 18:15:00|||||||||5
1597947600000|2020-08-20 18:20:00|||||||||5
1597947900000|2020-08-20 18:25:00|||||||||3
1597948200000|2020-08-20 18:30:00|||||||||4
1597948500000|2020-08-20 18:35:00|||||||||5
1597948800000|2020-08-20 18:40:00|61.52|61.39|61.62|61.49|61.62|61.49|61.52|61.39|75
1597949400000|2020-08-20 18:50:00|||||||||3
1597949700000|2020-08-20 18:55:00|||||||||7
1597950000000|2020-08-20 19:00:00|61.72|61.59|61.72|61.59|61.72|61.59|61.72|61.59|40
1597950300000|2020-08-20 19:05:00|||||||||2
1597950600000|2020-08-20 19:10:00|61.62|61.49|61.62|61.49|61.62|61.49|61.62|61.49|33
1597950900000|2020-08-20 19:15:00|||||||||4
1597951200000|2020-08-20 19:20:00|61.52|61.39|61.52|61.39|61.52|61.39|61.52|61.39|31
1597951500000|2020-08-20 19:25:00|||||||||4
1597951800000|2020-08-20 19:30:00|||||||||6
1597952100000|2020-08-20 19:35:00|||||||||10
1597952400000|2020-08-20 19:40:00|61.62|61.49|61.62|61.49|61.72|61.49|61.62|61.49|26
1597952700000|2020-08-20 19:45:00|61.72|61.59|61.62|61.49|61.72|61.59|61.62|61.49|224
1597953000000|2020-08-20 19:50:00|61.52|61.39|61.52|61.39|61.62|61.39|61.52|61.39|50
1597953300000|2020-08-20 19:55:00|61.62|61.49|61.62|61.49|61.62|61.49|61.62|61.49|274
1597989900000|2020-08-21 06:05:00|61.72|61.59|61.62|61.49|61.82|61.59|61.62|61.49|2
1597990200000|2020-08-21 06:10:00|61.72|61.59|61.72|61.59|61.72|61.59|61.62|61.59|0
1597990500000|2020-08-21 06:15:00||61.49||61.49||61.49||61.49|0
1597990800000|2020-08-21 06:20:00|61.62|61.59|61.72|61.59|61.72|61.59|61.62|61.49|0
1597991400000|2020-08-21 06:30:00|61.62|61.49|61.62|61.49|61.72|61.49|61.62|61.49|151
1597991700000|2020-08-21 06:35:00|61.72|61.59|61.72|61.59|61.72|61.59|61.72|61.59|0
1597992000000|2020-08-21 06:40:00|61.82|61.69|61.72|61.59|61.82|61.69|61.72|61.59|26
1597992300000|2020-08-21 06:45:00|61.82|61.69|61.82|61.69|61.82|61.69|61.72|61.59|152
1597992600000|2020-08-21 06:50:00|61.92||61.92||61.92||61.92||47
1597993200000|2020-08-21 07:00:00|61.82|61.79|61.72|61.59|62.02|61.89|61.72|61.49|1146
1597993500000|2020-08-21 07:05:00|61.82|61.69|61.62|61.49|62.02|61.89|61.52|61.39|2824
1597993800000|2020-08-21 07:10:00|61.52|61.39|61.72|61.59|61.82|61.59|61.52|61.39|968
1597994100000|2020-08-21 07:15:00|61.62|61.49|61.32|61.19|61.72|61.49|61.12|60.99|4578
1597994400000|2020-08-21 07:20:00|61.22|61.09|61.32|61.19|61.32|61.19|61.02|60.89|3502
1597994700000|2020-08-21 07:25:00|61.42|61.29|61.32|61.19|61.42|61.29|61.32|61.19|1154
1597995000000|2020-08-21 07:30:00|61.42|61.29|61.52|61.39|61.62|61.49|61.32|61.19|2769
1597995300000|2020-08-21 07:35:00|61.42|61.29|61.62|61.49|61.72|61.59|61.42|61.29|971
1597995600000|2020-08-21 07:40:00|61.52|61.39|61.52|61.39|61.52|61.39|61.42|61.29|504
1597995900000|2020-08-21 07:45:00|61.42|61.29|61.52|61.39|61.52|61.39|61.42|61.29|246
1597996200000|2020-08-21 07:50:00|61.62|61.49|61.62|61.49|61.62|61.49|61.52|61.39|974
1597996500000|2020-08-21 07:55:00|61.72|61.59|61.72|61.59|61.72|61.59|61.62|61.49|125
1597996800000|2020-08-21 08:00:00|61.62|61.49|61.42|61.29|61.62|61.49|61.42|61.29|95
1597997100000|2020-08-21 08:05:00|61.52|61.39|61.42|61.29|61.52|61.39|61.42|61.29|1451
1597997400000|2020-08-21 08:10:00|61.52|61.39|61.42|61.29|61.52|61.39|61.32|61.19|225
1597997700000|2020-08-21 08:15:00|61.52|61.39|61.42|61.29|61.52|61.39|61.42|61.29|124
1597998000000|2020-08-21 08:20:00|61.32|61.19|61.42|61.29|61.42|61.29|61.32|61.19|2609
1597998300000|2020-08-21 08:25:00|61.32|61.19|61.32|61.19|61.42|61.29|61.32|61.19|466
1597998600000|2020-08-21 08:30:00|61.42|61.29|61.32|61.19|61.42|61.29|61.22|61.09|1850
1597998900000|2020-08-21 08:35:00|61.22|61.09|61.32|61.19|61.32|61.19|61.22|61.09|551
1597999200000|2020-08-21 08:40:00|61.22|61.09|61.22|61.09|61.22|61.09|61.22|61.09|150
1597999500000|2020-08-21 08:45:00|61.32|61.19|61.22|61.09|61.32|61.19|61.22|61.09|225
1597999800000|2020-08-21 08:50:00|61.32|61.19|61.22|61.09|61.32|61.19|61.22|61.09|59
1598000100000|2020-08-21 08:55:00|61.32|61.19|61.32|61.19|61.32|61.19|61.32|61.19|49
1598000400000|2020-08-21 09:00:00|61.22|61.09|61.22|61.09|61.32|61.19|61.22|61.09|141
1598000700000|2020-08-21 09:05:00|61.32|61.19|61.32|61.19|61.32|61.19|61.32|61.19|50
1598001000000|2020-08-21 09:10:00|61.22|61.09|61.22|61.09|61.32|61.19|61.22|61.09|1217
1598001300000|2020-08-21 09:15:00|61.32|61.19|61.22|61.09|61.32|61.19|61.22|61.09|641
1598001600000|2020-08-21 09:20:00|||||||||1049
1598001900000|2020-08-21 09:25:00|61.12|60.99|61.12|60.99|61.12|60.99|61.12|60.99|2739
1598002200000|2020-08-21 09:30:00|61.02|60.89|61.12|60.99|61.12|60.99|61.02|60.89|3259
1598002500000|2020-08-21 09:35:00|61.02|60.89|61.02|60.89|61.02|60.89|61.02|60.89|1320
1598002800000|2020-08-21 09:40:00|60.92|60.79|61.02|60.89|61.02|60.89|60.92|60.79|4710
1598003100000|2020-08-21 09:45:00|60.92|60.79|61.22|61.09|61.22|61.09|60.92|60.79|2665
1598003400000|2020-08-21 09:50:00|61.12|60.99|61.02|60.89|61.12|60.99|61.02|60.89|2777
1598003700000|2020-08-21 09:55:00|60.92|60.79|61.02|60.89|61.02|60.89|60.92|60.79|3687
1598004000000|2020-08-21 10:00:00|61.12|60.99|61.02|60.89|61.12|60.99|61.02|60.89|2643
1598004300000|2020-08-21 10:05:00|||||||||32
1598004600000|2020-08-21 10:10:00|61.12|60.99|61.02|60.89|61.12|60.99|61.02|60.89|1809
1598004900000|2020-08-21 10:15:00|60.92|60.79|61.02|60.89|61.02|60.89|60.92|60.79|1095
1598005200000|2020-08-21 10:20:00|60.92|60.79|60.92|60.79|60.92|60.79|60.92|60.79|399
1598005500000|2020-08-21 10:25:00|60.82|60.69|60.92|60.79|60.92|60.79|60.82|60.69|1587
1598006100000|2020-08-21 10:35:00|||||||||100
1598006400000|2020-08-21 10:40:00|60.82|60.69|60.92|60.79|60.92|60.79|60.82|60.69|1375
1598006700000|2020-08-21 10:45:00|60.82|60.69|60.92|60.79|60.92|60.79|60.82|60.69|620
1598007000000|2020-08-21 10:50:00|60.82|60.69|60.82|60.69|60.92|60.79|60.82|60.69|368
1598007300000|2020-08-21 10:55:00|60.92|60.79|60.92|60.79|60.92|60.79|60.92|60.79|1903
1598007600000|2020-08-21 11:00:00|61.02|60.89|61.02|60.89|61.02|60.89|61.02|60.89|616
1598007900000|2020-08-21 11:05:00|||||||||195
1598008200000|2020-08-21 11:10:00|60.92|60.79|61.02|60.89|61.02|60.89|60.92|60.79|824
1598008500000|2020-08-21 11:15:00|60.92|60.79|60.92|60.79|60.92|60.79|60.92|60.79|555
1598008800000|2020-08-21 11:20:00|||||||||915
1598009100000|2020-08-21 11:25:00|60.82|60.69|60.92|60.79|60.92|60.79|60.82|60.69|455
1598009400000|2020-08-21 11:30:00|60.82|60.69|60.82|60.69|60.92|60.79|60.82|60.69|216
1598009700000|2020-08-21 11:35:00|||||||||1
1598010000000|2020-08-21 11:40:00|||||||||2
1598010300000|2020-08-21 11:45:00|60.72|60.59|60.62|60.49|60.72|60.59|60.62|60.49|4791
1598010600000|2020-08-21 11:50:00|||||||||900
1598010900000|2020-08-21 11:55:00|60.52|60.39|60.52|60.39|60.52|60.39|60.52|60.39|2018
1598011200000|2020-08-21 12:00:00|60.62|60.49|60.52|60.39|60.62|60.49|60.42|60.29|1875
1598011500000|2020-08-21 12:05:00|60.42|60.29|60.42|60.29|60.42|60.29|60.42|60.29|516
1598011800000|2020-08-21 12:10:00|60.32|60.19|60.32|60.19|60.42|60.29|60.32|60.19|4441
1598012100000|2020-08-21 12:15:00|60.42|60.29|60.32|60.19|60.42|60.29|60.32|60.19|1146
1598012400000|2020-08-21 12:20:00|60.22|60.09|60.22|60.09|60.22|60.09|60.22|60.09|2189
1598012700000|2020-08-21 12:25:00|60.32|60.19|60.32|60.19|60.32|60.19|60.22|60.09|616
1598013000000|2020-08-21 12:30:00|60.22|60.09|60.42|60.29|60.42|60.29|60.22|60.09|783
1598013300000|2020-08-21 12:35:00|60.32|60.19|60.32|60.19|60.42|60.29|60.32|60.19|1426
1598013600000|2020-08-21 12:40:00|||||||||292
1598013900000|2020-08-21 12:45:00|||||||||250
1598014200000|2020-08-21 12:50:00|60.22|60.09|60.22|60.09|60.22|60.09|60.22|60.09|583
1598014500000|2020-08-21 12:55:00|60.12|59.99|60.12|59.99|60.12|59.99|60.12|59.99|307
1598014800000|2020-08-21 13:00:00|60.02|59.89|60.02|59.89|60.02|59.89|60.02|59.89|406
1598015100000|2020-08-21 13:05:00|60.12|59.99|60.12|59.99|60.12|59.99|60.12|59.99|311
1598015400000|2020-08-21 13:10:00|60.22|60.09|60.22|60.09|60.22|60.09|60.22|60.09|1928
1598015700000|2020-08-21 13:15:00|||||||||56
1598016000000|2020-08-21 13:20:00|60.32|60.19|60.32|60.19|60.32|60.19|60.32|60.19|539
1598016300000|2020-08-21 13:25:00|60.42|60.29|60.42|60.29|60.42|60.29|60.32|60.19|1001
1598016600000|2020-08-21 13:30:00|60.32|60.19|60.42|60.29|60.52|60.39|60.32|60.19|1574
1598016900000|2020-08-21 13:35:00|60.52|60.39|60.42|60.29|60.52|60.39|60.32|60.19|3549
1598017200000|2020-08-21 13:40:00|60.52|60.39|60.42|60.29|60.52|60.39|60.42|60.29|681
1598017500000|2020-08-21 13:45:00|60.52|60.39|60.72|60.59|60.72|60.59|60.42|60.29|5788
1598017800000|2020-08-21 13:50:00|60.62|60.49|60.82|60.69|60.92|60.79|60.62|60.49|3212
1598018100000|2020-08-21 13:55:00|60.72|60.59|60.72|60.59|60.82|60.69|60.72|60.59|1816
1598018400000|2020-08-21 14:00:00|60.82|60.69|60.82|60.69|60.92|60.79|60.72|60.59|12245
1598018700000|2020-08-21 14:05:00|60.72|60.59|60.92|60.79|60.92|60.79|60.72|60.59|1344
1598019000000|2020-08-21 14:10:00|60.82|60.69|60.82|60.69|60.92|60.79|60.82|60.69|1495
1598019300000|2020-08-21 14:15:00|60.92|60.79|60.72|60.59|60.92|60.79|60.72|60.59|3833
1598019600000|2020-08-21 14:20:00|||||||||1591
1598019900000|2020-08-21 14:25:00|60.62|60.49|60.72|60.59|60.82|60.69|60.62|60.49|3315
1598020200000|2020-08-21 14:30:00|60.82|60.69|60.82|60.69|60.82|60.69|60.72|60.59|2095
1598020500000|2020-08-21 14:35:00|60.72|60.59|60.72|60.59|60.72|60.69|60.72|60.59|800
1598021100000|2020-08-21 14:45:00|60.62|60.49|60.62|60.49|60.72|60.59|60.62|60.49|1270
1598021400000|2020-08-21 14:50:00|60.72|60.59|60.72|60.59|60.72|60.59|60.62|60.49|929
1598021700000|2020-08-21 14:55:00|60.62|60.49|60.62|60.49|60.72|60.59|60.62|60.49|493
1598022000000|2020-08-21 15:00:00|60.52|60.39|60.62|60.49|60.62|60.49|60.52|60.39|1669
1598022300000|2020-08-21 15:05:00|60.72|60.59|60.72|60.59|60.72|60.59|60.72|60.59|860
1598022600000|2020-08-21 15:10:00|60.82|60.69|60.72|60.59|60.82|60.69|60.72|60.49|732
1598022900000|2020-08-21 15:15:00|60.62|60.49|60.62|60.49|60.72|60.59|60.62|60.49|748
1598023200000|2020-08-21 15:20:00|60.72|60.59|60.82|60.69|60.82|60.69|60.62|60.49|1452
1598023500000|2020-08-21 15:25:00|60.72|60.59|60.62|60.49|60.82|60.69|60.62|60.49|3260
1598023800000|2020-08-21 15:30:00|60.72|60.59|60.72|60.59|60.82|60.69|60.72|60.59|5632
1598024100000|2020-08-21 15:35:00|60.62|60.49|60.62|60.49|60.62|60.49|60.52|60.39|3485
1598024400000|2020-08-21 15:40:00|60.72|60.59|60.62|60.49|60.72|60.59|60.62|60.49|1809
1598024700000|2020-08-21 15:45:00|||||||||242
1598025000000|2020-08-21 15:50:00|||||||||223
1598025300000|2020-08-21 15:55:00|60.72|60.59|60.62|60.49|60.72|60.59|60.62|60.49|675
1598025600000|2020-08-21 16:00:00|60.52|60.39|60.62|60.49|60.62|60.49|60.52|60.39|581
1598025900000|2020-08-21 16:05:00|60.72|60.59|60.72|60.59|60.72|60.59|60.72|60.59|49
1598026200000|2020-08-21 16:10:00|||||||||5
1598026500000|2020-08-21 16:15:00|||||||||972
1598027100000|2020-08-21 16:25:00|||||||||320
1598027400000|2020-08-21 16:30:00|||||||||214
1598028000000|2020-08-21 16:40:00|60.62|60.49|60.72|60.59|60.72|60.59|60.62|60.49|86
1598028300000|2020-08-21 16:45:00|||||||||16
1598028600000|2020-08-21 16:50:00|60.62|60.49|60.62|60.49|60.62|60.49|60.62|60.49|63
1598028900000|2020-08-21 16:55:00|||||||||9
1598029500000|2020-08-21 17:05:00|||||||||46
1598029800000|2020-08-21 17:10:00|60.72|60.59|60.72|60.59|60.72|60.59|60.72|60.59|2
1598030100000|2020-08-21 17:15:00|60.62|60.49|60.72|60.49|60.72|60.49|60.62|60.49|0
1598030400000|2020-08-21 17:20:00|60.62||60.62||60.62||60.62||0
1598030700000|2020-08-21 17:25:00|60.72||60.62||60.72||60.62||0
1598031000000|2020-08-21 17:30:00|60.72|60.59|60.72|60.59|60.72|60.59|60.72|60.59|1
1598032200000|2020-08-21 17:50:00|60.62|60.49|60.62|60.49|60.62|60.49|60.62|60.49|25
1598032500000|2020-08-21 17:55:00|60.72|60.59|60.72|60.59|60.72|60.59|60.62|60.59|0
1598034600000|2020-08-21 18:30:00|60.82|60.69|60.82|60.69|60.82|60.69|60.82|60.69|253
1598034900000|2020-08-21 18:35:00|60.72|60.59|60.72|60.59|60.82|60.59|60.72|60.59|212
1598035200000|2020-08-21 18:40:00|||||||||30
1598035500000|2020-08-21 18:45:00|60.82|60.69|60.82|60.59|60.82|60.69|60.72|60.59|39
1598035800000|2020-08-21 18:50:00|60.72||60.72||60.82||60.72||0
1598036100000|2020-08-21 18:55:00|60.82||60.72||60.82||60.72||0
1598036400000|2020-08-21 19:00:00|60.82|60.69|60.72|60.59|60.82|60.69|60.72|60.59|10
1598037000000|2020-08-21 19:10:00|60.82||60.72||60.82||60.72||10
1598037600000|2020-08-21 19:20:00||60.49||60.59||60.59||60.49|63
1598038200000|2020-08-21 19:30:00|60.62|60.49|60.62|60.49|60.72|60.49|60.62|60.49|171
1598038500000|2020-08-21 19:35:00|60.72||60.72||60.72||60.62||8
1598038800000|2020-08-21 19:40:00|60.62||60.62||60.72||60.62||62
1598039100000|2020-08-21 19:45:00|60.72|60.59|60.62|60.49|60.72|60.59|60.62|60.49|241
1598039400000|2020-08-21 19:50:00|60.72|60.59|60.72|60.59|60.72|60.59|60.72|60.49|17
1598039700000|2020-08-21 19:55:00|60.82||60.72||60.82||60.72||610
1598249100000|2020-08-24 06:05:00|61.02|60.89|61.12|60.99|61.22|61.09|61.02|60.89|138
1598249400000|2020-08-24 06:10:00|61.22|61.09|61.32|61.19|61.32|61.19|61.22|61.09|235
1598249700000|2020-08-24 06:15:00|61.22|60.99|61.22|60.99|61.22|60.99|61.22|60.99|680
1598250000000|2020-08-24 06:20:00|61.12|61.09|61.22|61.09|61.22|61.09|61.12|61.09|221
1598250300000|2020-08-24 06:25:00|61.32|61.19|61.32|61.19|61.32|61.19|61.32|61.09|20
1598250600000|2020-08-24 06:30:00|61.42|61.29|61.42|61.29|61.42|61.29|61.42|61.19|538
1598250900000|2020-08-24 06:35:00|61.32|61.19|61.32|61.19|61.32|61.19|61.22|61.09|72
1598251200000|2020-08-24 06:40:00|61.42|61.29|61.42|61.29|61.42|61.29|61.42|61.29|596
1598252100000|2020-08-24 06:55:00|61.52|61.39|61.52|61.29|61.52|61.39|61.42|61.29|532
1598252400000|2020-08-24 07:00:00|61.62|61.39|61.42|61.29|61.92|61.79|61.42|61.29|2797
1598252700000|2020-08-24 07:05:00|61.52|61.19|61.42|61.29|61.62|61.49|61.32|61.19|2783
1598253000000|2020-08-24 07:10:00|61.52|61.39|61.52|61.39|61.62|61.49|61.42|61.29|670
1598253300000|2020-08-24 07:15:00|61.62|61.49|61.32|61.19|61.62|61.49|61.32|61.19|1672
1598253600000|2020-08-24 07:20:00|61.42|61.29|61.42|61.29|61.62|61.49|61.42|61.29|869
1598253900000|2020-08-24 07:25:00|61.52|61.39|61.52|61.39|61.52|61.39|61.32|61.19|778
1598254200000|2020-08-24 07:30:00|61.62|61.49|61.52|61.39|61.62|61.49|61.52|61.39|899
1598254500000|2020-08-24 07:35:00|61.62|61.49|61.62|61.49|61.72|61.59|61.62|61.49|1104
1598254800000|2020-08-24 07:40:00|||||||||1
1598255100000|2020-08-24 07:45:00|61.72|61.59|61.62|61.49|61.72|61.59|61.52|61.39|531
1598255400000|2020-08-24 07:50:00|61.52|61.39|61.72|61.49|61.72|61.59|61.52|61.39|854
1598255700000|2020-08-24 07:55:00|61.62|61.59|61.62|61.39|61.62|61.59|61.52|61.39|141
1598256000000|2020-08-24 08:00:00|61.52|61.49|61.42|61.29|61.62|61.49|61.42|61.29|1233
1598256300000|2020-08-24 08:05:00|61.32|61.19|61.42|61.29|61.42|61.29|61.32|61.19|244
1598256600000|2020-08-24 08:10:00|61.52|61.39|61.52|61.39|61.52|61.39|61.52|61.39|979
1598256900000|2020-08-24 08:15:00|61.42|61.29|61.32|61.19|61.42|61.29|61.32|61.19|511
1598257200000|2020-08-24 08:20:00|61.42|61.29|61.42|61.29|61.42|61.29|61.32|61.19|97
1598257500000|2020-08-24 08:25:00|61.32|61.19|61.52|61.39|61.52|61.39|61.32|61.19|516
1598257800000|2020-08-24 08:30:00|61.42|61.29|61.62|61.49|61.62|61.49|61.42|61.29|687
1598258100000|2020-08-24 08:35:00|61.52|61.39|61.52|61.39|61.52|61.39|61.42|61.29|2509
1598258400000|2020-08-24 08:40:00|61.62|61.49|61.62|61.49|61.62|61.49|61.62|61.49|105
1598258700000|2020-08-24 08:45:00|61.72|61.59|61.72|61.59|61.82|61.69|61.72|61.59|673
1598259000000|2020-08-24 08:50:00|61.82|61.69|61.72|61.59|61.82|61.69|61.72|61.59|48
1598259300000|2020-08-24 08:55:00|61.82|61.69|61.72|61.59|61.82|61.69|61.72|61.59|504
1598259600000|2020-08-24 09:00:00|61.82|61.69|61.82|61.69|61.82|61.69|61.72|61.59|1113
1598259900000|2020-08-24 09:05:00|||||||||126
1598260200000|2020-08-24 09:10:00|||||||||128
1598260500000|2020-08-24 09:15:00|||||||||140
1598260800000|2020-08-24 09:20:00|||||||||275
1598261100000|2020-08-24 09:25:00|61.92|61.79|61.92|61.79|61.92|61.79|61.82|61.69|2105
1598261400000|2020-08-24 09:30:00|||||||||1
1598261700000|2020-08-24 09:35:00|62.02|61.89|62.02|61.89|62.02|61.89|62.02|61.89|98
1598262000000|2020-08-24 09:40:00|||||||||4
1598262300000|2020-08-24 09:45:00|62.12|61.99|62.02|61.89|62.12|61.99|62.02|61.89|1211
1598262600000|2020-08-24 09:50:00|61.92|61.79|61.82|61.69|61.92|61.79|61.82|61.69|404
1598262900000|2020-08-24 09:55:00|61.92|61.79|61.92|61.79|61.92|61.79|61.82|61.69|336
1598263200000|2020-08-24 10:00:00|61.82|61.69|61.72|61.59|61.82|61.69|61.72|61.59|176
1598263500000|2020-08-24 10:05:00|61.82|61.69|61.82|61.69|61.82|61.69|61.82|61.69|221
1598263800000|2020-08-24 10:10:00|61.72|61.59|61.72|61.59|61.82|61.69|61.72|61.59|213
1598264100000|2020-08-24 10:15:00|61.82|61.69|61.82|61.69|61.82|61.69|61.72|61.59|611
1598264400000|2020-08-24 10:20:00|61.72|61.59|61.72|61.59|61.72|61.59|61.72|61.59|791
1598264700000|2020-08-24 10:25:00|61.82|61.69|61.72|61.59|61.82|61.69|61.72|61.59|296
1598265000000|2020-08-24 10:30:00|61.82|61.69|61.82|61.69|61.82|61.69|61.82|61.69|10
1598265300000|2020-08-24 10:35:00|61.92|61.79|61.92|61.79|61.92|61.79|61.92|61.79|335
1598265600000|2020-08-24 10:40:00|||||||||112
1598265900000|2020-08-24 10:45:00|||||||||1
1598266200000|2020-08-24 10:50:00|||||||||401
1598266500000|2020-08-24 10:55:00|61.82|61.69|61.92|61.79|61.92|61.79|61.82|61.69|234
1598266800000|2020-08-24 11:00:00|61.82|61.69|61.82|61.69|61.92|61.79|61.82|61.69|688
1598267400000|2020-08-24 11:10:00|61.92|61.79|61.82|61.69|61.92|61.79|61.82|61.69|444
1598267700000|2020-08-24 11:15:00|61.92|61.79|61.92|61.79|61.92|61.79|61.92|61.79|32
1598268000000|2020-08-24 11:20:00|||||||||1
1598268300000|2020-08-24 11:25:00|||||||||3
1598268600000|2020-08-24 11:30:00|61.82|61.69|61.82|61.69|61.82|61.69|61.82|61.69|658
1598268900000|2020-08-24 11:35:00|||||||||4
1598269200000|2020-08-24 11:40:00|61.92|61.79|61.82|61.69|61.92|61.79|61.82|61.69|193
1598269500000|2020-08-24 11:45:00|61.72|61.59|61.72|61.59|61.72|61.59|61.72|61.59|155
1598270100000|2020-08-24 11:55:00|61.82|61.69|61.82|61.69|61.82|61.69|61.82|61.69|63
1598270400000|2020-08-24 12:00:00|61.92|61.79|61.82|61.69|61.92|61.79|61.82|61.69|1063
1598270700000|2020-08-24 12:05:00|||||||||500
1598271000000|2020-08-24 12:10:00|61.72|61.59|61.72|61.59|61.82|61.69|61.72|61.59|352
1598271300000|2020-08-24 12:15:00|61.62|61.49|61.62|61.49|61.72|61.59|61.62|61.49|446
1598271600000|2020-08-24 12:20:00|61.72|61.59|61.72|61.59|61.72|61.59|61.72|61.59|241
1598271900000|2020-08-24 12:25:00|61.62|61.49|61.62|61.49|61.62|61.49|61.62|61.49|382
1598272200000|2020-08-24 12:30:00|61.72|61.59|61.62|61.49|61.72|61.59|61.62|61.49|118
1598272500000|2020-08-24 12:35:00|61.52|61.39|61.52|61.39|61.62|61.49|61.52|61.39|355
1598272800000|2020-08-24 12:40:00|61.62|61.49|61.62|61.49|61.62|61.49|61.52|61.39|2038
1598273100000|2020-08-24 12:45:00|61.52|61.39|61.52|61.39|61.62|61.49|61.52|61.39|205
1598273400000|2020-08-24 12:50:00|61.62|61.49|61.52|61.39|61.62|61.49|61.52|61.39|1104
1598273700000|2020-08-24 12:55:00|61.62|61.49|61.52|61.39|61.62|61.49|61.52|61.39|286
1598274000000|2020-08-24 13:00:00|61.62|61.49|61.62|61.49|61.62|61.49|61.62|61.49|17
1598274300000|2020-08-24 13:05:00|61.52|61.39|61.52|61.39|61.52|61.39|61.52|61.39|703
1598274600000|2020-08-24 13:10:00|61.62|61.49|61.52|61.39|61.62|61.49|61.52|61.39|43
1598274900000|2020-08-24 13:15:00|||||||||50
1598275200000|2020-08-24 13:20:00|61.42|61.29|61.42|61.29|61.52|61.39|61.42|61.29|775
1598275500000|2020-08-24 13:25:00|61.52|61.39|61.52|61.39|61.52|61.39|61.42|61.29|5772
1598275800000|2020-08-24 13:30:00|61.42|61.29|61.22|61.09|61.42|61.29|61.22|61.09|333
1598276100000|2020-08-24 13:35:00|61.32|61.19|61.32|61.19|61.32|61.19|61.22|61.09|614
1598276400000|2020-08-24 13:40:00|61.22|61.09|61.32|61.19|61.32|61.19|61.22|61.09|2545
1598276700000|2020-08-24 13:45:00|61.22|61.09|61.22|61.09|61.32|61.19|61.22|61.09|661
1598277000000|2020-08-24 13:50:00|61.12|60.99|61.32|61.19|61.32|61.19|61.12|60.99|1782
1598277300000|2020-08-24 13:55:00|61.42|61.29|61.42|61.29|61.42|61.29|61.32|61.19|1108
1598277600000|2020-08-24 14:00:00|61.32|61.19|61.52|61.39|61.52|61.39|61.32|61.19|1063
1598277900000|2020-08-24 14:05:00|61.62|61.49|61.72|61.59|61.72|61.59|61.52|61.39|1405
1598278200000|2020-08-24 14:10:00|61.62|61.49|61.72|61.59|61.72|61.59|61.62|61.49|1470
1598278500000|2020-08-24 14:15:00|61.82|61.69|61.82|61.69|61.82|61.69|61.82|61.69|161
1598278800000|2020-08-24 14:20:00|61.92|61.79|61.92|61.79|61.92|61.79|61.92|61.79|88
1598279100000|2020-08-24 14:25:00|61.82|61.69|61.72|61.59|61.82|61.69|61.72|61.59|2016
1598279400000|2020-08-24 14:30:00|61.82|61.69|61.92|61.79|62.02|61.89|61.82|61.69|2258
1598279700000|2020-08-24 14:35:00|62.02|61.89|62.02|61.89|62.02|61.89|61.92|61.79|1850
1598280000000|2020-08-24 14:40:00|62.12|61.99|62.12|61.99|62.12|61.99|62.02|61.89|2581
1598280300000|2020-08-24 14:45:00|62.02|61.89|62.02|61.89|62.02|61.89|61.92|61.79|5210
1598280600000|2020-08-24 14:50:00|62.12|61.99|62.02|61.89|62.12|61.99|62.02|61.89|2893
1598280900000|2020-08-24 14:55:00|62.12|61.99|62.12|61.99|62.12|61.99|62.12|61.99|103
1598281200000|2020-08-24 15:00:00|62.22|62.09|62.22|62.09|62.22|62.09|62.12|61.99|3697
1598281500000|2020-08-24 15:05:00|62.32|62.19|62.32|62.19|62.32|62.19|62.32|62.19|2260
1598281800000|2020-08-24 15:10:00|||||||||477
1598282100000|2020-08-24 15:15:00|||||||||3081
1598282400000|2020-08-24 15:20:00|62.42|62.29|62.42|62.29|62.42|62.29|62.42|62.29|2535
1598282700000|2020-08-24 15:25:00|||||||||2877
1598283000000|2020-08-24 15:30:00|62.32|62.19|62.42|62.29|62.42|62.29|62.32|62.19|5525
1598283300000|2020-08-24 15:35:00|||||||||2025
1598283600000|2020-08-24 15:40:00|62.52|62.39|62.42|62.29|62.52|62.39|62.42|62.29|1674
1598283900000|2020-08-24 15:45:00|62.52|62.39|62.52|62.39|62.52|62.39|62.52|62.39|12
1598284200000|2020-08-24 15:50:00|62.42|62.29|62.42|62.29|62.42|62.29|62.42|62.29|1260
1598284500000|2020-08-24 15:55:00|62.32|62.19|62.32|62.19|62.32|62.19|62.32|62.19|251
1598284800000|2020-08-24 16:00:00|62.42|62.29|62.32|62.19|62.42|62.29|62.32|62.19|147
1598285400000|2020-08-24 16:10:00|||||||||50
1598285700000|2020-08-24 16:15:00|||||||||2
1598286000000|2020-08-24 16:20:00|||||||||359
1598286300000|2020-08-24 16:25:00|||||||||59
1598286600000|2020-08-24 16:30:00|||||||||1
1598286900000|2020-08-24 16:35:00|||||||||1
1598287200000|2020-08-24 16:40:00|62.42|62.29|62.42|62.29|62.42|62.29|62.42|62.29|10
1598287500000|2020-08-24 16:45:00|||||||||1
1598287800000|2020-08-24 16:50:00|||||||||25
1598288100000|2020-08-24 16:55:00|62.52|62.39|62.52|62.39|62.52|62.39|62.52|62.39|292
1598288400000|2020-08-24 17:00:00|||||||||7
1598288700000|2020-08-24 17:05:00|||||||||11
1598289000000|2020-08-24 17:10:00|62.42|62.29|62.42|62.29|62.42|62.29|62.42|62.29|158
1598290200000|2020-08-24 17:30:00|62.32|62.19|62.32|62.19|62.32|62.19|62.32|62.19|37
1598291100000|2020-08-24 17:45:00|||||||||489
1598291400000|2020-08-24 17:50:00|62.42|62.29|62.42|62.29|62.42|62.29|62.42|62.29|43
1598291700000|2020-08-24 17:55:00|||||||||1
1598292300000|2020-08-24 18:05:00|62.32|62.19|62.32|62.19|62.32|62.19|62.32|62.19|71
1598292600000|2020-08-24 18:10:00|62.42||62.32||62.42||62.32||0
1598292900000|2020-08-24 18:15:00|62.42||62.32||62.42||62.32||0
1598293500000|2020-08-24 18:25:00|||||||||1
1598293800000|2020-08-24 18:30:00|62.22|62.09|62.22|62.09|62.22|62.09|62.22|62.09|1
1598294100000|2020-08-24 18:35:00|62.32|62.19|62.22|62.09|62.32|62.19|62.22|62.09|19
1598294700000|2020-08-24 18:45:00|62.32|62.19|62.32|62.19|62.32|62.19|62.32|62.19|21
1598295000000|2020-08-24 18:50:00|62.22|62.09|62.22|62.09|62.32|62.09|62.22|62.09|1
1598295300000|2020-08-24 18:55:00|62.32|62.19|62.32|62.19|62.32|62.19|62.32|62.19|0
1598295900000|2020-08-24 19:05:00|62.22|62.09|62.22|62.09|62.22|62.09|62.22|62.09|45
1598296500000|2020-08-24 19:15:00|62.32|62.19|62.32|62.19|62.32|62.19|62.32|62.19|15
1598297100000|2020-08-24 19:25:00|62.42|62.29|62.42|62.29|62.42|62.29|62.42|62.29|22
1598297400000|2020-08-24 19:30:00|||||||||1
1598297700000|2020-08-24 19:35:00||62.19||62.29||62.29||62.19|45
1598298000000|2020-08-24 19:40:00|62.52|62.39|62.52|62.39|62.52|62.39|62.52|62.39|22
1598298300000|2020-08-24 19:45:00|62.42|62.29|62.42|62.29|62.42|62.29|62.42|62.29|377
1598298600000|2020-08-24 19:50:00|62.52|62.39|62.52|62.39|62.52|62.39|62.52|62.29|567
1598298900000|2020-08-24 19:55:00|62.62|62.29|62.62|62.39|62.62|62.39|62.52|62.29|276
1598335500000|2020-08-25 06:05:00|63.12|62.99|63.12|62.99|63.22|63.09|63.12|62.89|540
1598335800000|2020-08-25 06:10:00|||||||||10
1598336100000|2020-08-25 06:15:00|63.22|63.09|63.32|63.19|63.32|63.19|63.22|63.09|1014
1598336400000|2020-08-25 06:20:00|63.22|63.09|63.22|63.09|63.22|63.09|63.22|63.09|202
1598336700000|2020-08-25 06:25:00|63.12|62.99|63.12|62.99|63.12|62.99|63.12|62.99|95
1598337000000|2020-08-25 06:30:00|63.22|63.09|63.22|63.09|63.22|63.09|63.22|62.99|103
1598337300000|2020-08-25 06:35:00|63.32|63.19|63.32|63.19|63.32|63.19|63.32|63.19|115
1598337600000|2020-08-25 06:40:00|63.42|63.29|63.42|63.29|63.42|63.29|63.42|63.29|1118
1598337900000|2020-08-25 06:45:00|63.52||63.52||63.52||63.42||513
1598338200000|2020-08-25 06:50:00|63.42|63.39|63.42|63.29|63.52|63.39|63.42|63.29|988
1598338500000|2020-08-25 06:55:00|63.32|63.19|63.32|63.19|63.32|63.19|63.32|63.19|1577
1598338800000|2020-08-25 07:00:00|63.22|63.09|63.52|63.39|63.52|63.39|63.22|63.09|5545
1598339100000|2020-08-25 07:05:00|63.62|63.49|63.82|63.59|63.82|63.69|63.42|63.19|2050
1598339400000|2020-08-25 07:10:00|63.72|63.69|63.92|63.79|64.02|63.89|63.72|63.59|2664
1598339700000|2020-08-25 07:15:00|63.82|63.69|63.82|63.69|63.92|63.79|63.72|63.59|6087
1598340000000|2020-08-25 07:20:00|63.92|63.79|63.82|63.69|63.92|63.79|63.82|63.69|2974
1598340300000|2020-08-25 07:25:00|63.92|63.79|63.82|63.69|64.02|63.89|63.82|63.69|5379
1598340600000|2020-08-25 07:30:00|63.92|63.59|63.72|63.59|63.92|63.79|63.62|63.49|3051
1598340900000|2020-08-25 07:35:00|63.82|63.49|63.62|63.49|63.82|63.59|63.62|63.49|1138
1598341200000|2020-08-25 07:40:00|63.52|63.39|63.72|63.59|63.72|63.59|63.52|63.39|948
1598341500000|2020-08-25 07:45:00|63.62|63.49|63.62|63.49|63.72|63.59|63.62|63.49|1021
1598341800000|2020-08-25 07:50:00|||||||||58
1598342100000|2020-08-25 07:55:00|63.72|63.59|63.52|63.39|63.72|63.59|63.52|63.39|1209
1598342400000|2020-08-25 08:00:00|63.42|63.29|63.52|63.29|63.52|63.39|63.32|63.19|2109
1598342700000|2020-08-25 08:05:00|63.42|63.19|63.22|63.09|63.42|63.29|63.22|63.09|242
1598343000000|2020-08-25 08:10:00|63.12|62.99|63.32|63.19|63.32|63.19|63.12|62.99|1844
1598343300000|2020-08-25 08:15:00|63.22|63.09|63.22|63.09|63.32|63.19|63.22|63.09|592
1598343600000|2020-08-25 08:20:00|63.12|62.99|63.22|63.09|63.22|63.09|63.12|62.99|333
1598343900000|2020-08-25 08:25:00|63.12|62.99|63.32|63.19|63.32|63.19|63.12|62.99|2494
1598344200000|2020-08-25 08:30:00|63.22|63.09|63.22|63.09|63.32|63.19|63.22|63.09|1143
1598344500000|2020-08-25 08:35:00|63.12|62.99|63.22|63.09|63.22|63.09|63.12|62.99|754
1598344800000|2020-08-25 08:40:00|63.12|62.99|63.12|62.99|63.22|63.09|63.12|62.99|336
1598345100000|2020-08-25 08:45:00|63.22|63.09|63.12|62.99|63.22|63.09|63.12|62.99|605
1598345400000|2020-08-25 08:50:00|63.22|63.09|63.32|63.19|63.32|63.19|63.12|62.99|3105
1598345700000|2020-08-25 08:55:00|63.22|63.09|63.22|63.09|63.32|63.19|63.22|63.09|2777
1598346000000|2020-08-25 09:00:00|63.32|63.19|63.22|63.09|63.32|63.19|63.12|62.99|393
1598346300000|2020-08-25 09:05:00|63.12|62.99|63.22|63.09|63.22|63.09|63.12|62.99|38
1598346600000|2020-08-25 09:10:00|||||||||176
1598346900000|2020-08-25 09:15:00|63.12|62.99|63.22|63.09|63.22|63.09|63.12|62.99|62
1598347500000|2020-08-25 09:25:00|63.32|63.19|63.32|63.19|63.32|63.19|63.32|63.19|345
1598347800000|2020-08-25 09:30:00|63.22|63.09|63.22|63.09|63.22|63.09|63.22|63.09|584
1598348100000|2020-08-25 09:35:00|63.32|63.19|63.32|63.19|63.32|63.19|63.22|63.09|498
1598348400000|2020-08-25 09:40:00|63.22|63.09|63.32|63.19|63.32|63.19|63.22|63.09|311
1598348700000|2020-08-25 09:45:00|||||||||3261
1598349000000|2020-08-25 09:50:00|63.42|63.29|63.32|63.19|63.42|63.29|63.32|63.19|406
1598349600000|2020-08-25 10:00:00|63.22|63.09|63.22|63.09|63.32|63.19|63.22|63.09|1189
1598349900000|2020-08-25 10:05:00|63.32|63.19|63.22|63.09|63.32|63.19|63.22|63.09|129
1598350200000|2020-08-25 10:10:00|||||||||16
1598350500000|2020-08-25 10:15:00|||||||||1077
1598350800000|2020-08-25 10:20:00|63.12|62.99|63.12|62.99|63.12|62.99|63.12|62.99|392
1598351100000|2020-08-25 10:25:00|||||||||98
1598351400000|2020-08-25 10:30:00|63.22|63.09|63.22|63.09|63.22|63.09|63.12|62.99|677
1598351700000|2020-08-25 10:35:00|63.12|62.99|63.22|63.09|63.22|63.09|63.12|62.99|151
1598352000000|2020-08-25 10:40:00|||||||||14
1598352300000|2020-08-25 10:45:00|63.32|63.19|63.42|63.29|63.42|63.29|63.22|63.09|6825
1598352600000|2020-08-25 10:50:00|||||||||55
1598352900000|2020-08-25 10:55:00|63.52|63.39|63.52|63.39|63.52|63.39|63.42|63.29|3377
1598353200000|2020-08-25 11:00:00|||||||||20
1598353500000|2020-08-25 11:05:00|63.42|63.29|63.52|63.39|63.52|63.39|63.42|63.29|1706
1598353800000|2020-08-25 11:10:00|63.62|63.49|63.72|63.59|63.82|63.69|63.62|63.49|14197
1598354100000|2020-08-25 11:15:00|||||||||14
1598354400000|2020-08-25 11:20:00|||||||||611
1598354700000|2020-08-25 11:25:00|||||||||124
1598355000000|2020-08-25 11:30:00|63.62|63.49|63.62|63.49|63.72|63.59|63.62|63.49|964
1598355300000|2020-08-25 11:35:00|||||||||30
1598355600000|2020-08-25 11:40:00|||||||||9
1598355900000|2020-08-25 11:45:00|63.52|63.39|63.62|63.49|63.62|63.49|63.52|63.39|452
1598356200000|2020-08-25 11:50:00|||||||||115
1598356500000|2020-08-25 11:55:00|63.52|63.39|63.52|63.39|63.62|63.49|63.52|63.39|874
1598356800000|2020-08-25 12:00:00|63.62|63.49|63.62|63.49|63.62|63.49|63.52|63.39|3837
1598357100000|2020-08-25 12:05:00|63.72|63.59|63.72|63.59|63.72|63.59|63.72|63.59|237
1598357400000|2020-08-25 12:10:00|||||||||1969
1598357700000|2020-08-25 12:15:00|63.62|63.49|63.72|63.59|63.72|63.59|63.62|63.49|1425
1598358000000|2020-08-25 12:20:00|63.62|63.49|63.72|63.59|63.72|63.59|63.62|63.49|386
1598358300000|2020-08-25 12:25:00|63.82|63.69|64.02|63.89|64.02|63.89|63.82|63.69|6341
1598358600000|2020-08-25 12:30:00|63.92|63.79|63.92|63.79|63.92|63.79|63.92|63.79|1631
1598358900000|2020-08-25 12:35:00|63.82|63.69|63.82|63.69|63.82|63.69|63.82|63.69|1239
1598359200000|2020-08-25 12:40:00|||||||||119
1598359500000|2020-08-25 12:45:00|||||||||1532
1598359800000|2020-08-25 12:50:00|||||||||642
1598360100000|2020-08-25 12:55:00|||||||||316
1598360400000|2020-08-25 13:00:00|||||||||3237
1598360700000|2020-08-25 13:05:00|||||||||23074
1598361000000|2020-08-25 13:10:00|||||||||61
1598361300000|2020-08-25 13:15:00|||||||||167
1598361600000|2020-08-25 13:20:00|63.72|63.59|63.82|63.69|63.82|63.69|63.72|63.59|615
1598361900000|2020-08-25 13:25:00|||||||||98
1598362200000|2020-08-25 13:30:00|63.72|63.59|63.82|63.69|63.92|63.79|63.72|63.59|6530
1598362500000|2020-08-25 13:35:00|63.72|63.59|63.52|63.39|63.72|63.59|63.42|63.29|3996
1598362800000|2020-08-25 13:40:00|63.62|63.49|63.42|63.29|63.62|63.49|63.42|63.29|1513
1598363100000|2020-08-25 13:45:00|63.52|63.39|63.52|63.39|63.62|63.49|63.42|63.29|2033
1598363400000|2020-08-25 13:50:00|63.42|63.29|63.42|63.29|63.52|63.39|63.42|63.29|4075
1598363700000|2020-08-25 13:55:00|63.52|63.39|63.42|63.29|63.52|63.39|63.42|63.29|358
1598364000000|2020-08-25 14:00:00|63.52|63.39|63.32|63.19|63.52|63.39|63.22|63.09|1642
1598364300000|2020-08-25 14:05:00|63.22|63.09|63.12|62.99|63.22|63.09|63.12|62.99|168
1598364600000|2020-08-25 14:10:00|63.02|62.89|62.92|62.79|63.02|62.89|62.92|62.79|747
1598364900000|2020-08-25 14:15:00|63.02|62.89|63.22|63.09|63.22|63.09|63.02|62.89|1579
1598365200000|2020-08-25 14:20:00|63.12|62.99|63.12|62.99|63.22|63.09|63.12|62.99|644
1598365500000|2020-08-25 14:25:00|63.02|62.89|63.12|62.99|63.12|62.99|62.92|62.79|1647
1598365800000|2020-08-25 14:30:00|63.02|62.89|62.92|62.79|63.02|62.89|62.92|62.79|998
1598366100000|2020-08-25 14:35:00|63.02|62.89|63.02|62.89|63.02|62.89|62.92|62.79|656
1598366400000|2020-08-25 14:40:00|62.92|62.79|62.92|62.79|62.92|62.79|62.92|62.79|265
1598366700000|2020-08-25 14:45:00|62.82|62.69|62.82|62.69|62.92|62.79|62.82|62.69|509
1598367000000|2020-08-25 14:50:00|62.72|62.59|62.82|62.69|62.82|62.69|62.72|62.59|1399
1598367300000|2020-08-25 14:55:00|62.72|62.59|62.92|62.79|62.92|62.79|62.72|62.59|1341
1598367600000|2020-08-25 15:00:00|||||||||1448
1598367900000|2020-08-25 15:05:00|||||||||106
1598368200000|2020-08-25 15:10:00|62.82|62.69|62.82|62.69|62.92|62.79|62.82|62.69|1253
1598368500000|2020-08-25 15:15:00|62.72|62.59|62.72|62.59|62.82|62.69|62.72|62.59|2215
1598368800000|2020-08-25 15:20:00|||||||||1490
1598369100000|2020-08-25 15:25:00|62.62|62.49|62.72|62.59|62.72|62.59|62.62|62.49|4309
1598369400000|2020-08-25 15:30:00|62.62|62.49|62.52|62.39|62.72|62.59|62.52|62.39|5805
1598369700000|2020-08-25 15:35:00|62.62|62.49|62.52|62.39|62.62|62.49|62.52|62.39|2077
1598370000000|2020-08-25 15:40:00|62.42|62.29|62.42|62.29|62.42|62.29|62.42|62.29|1393
1598370300000|2020-08-25 15:45:00|||||||||696
1598370600000|2020-08-25 15:50:00|62.52|62.39|62.42|62.29|62.52|62.39|62.42|62.29|1345
1598370900000|2020-08-25 15:55:00|||||||||310
1598371200000|2020-08-25 16:00:00|62.32|62.19|62.32|62.19|62.42|62.29|62.32|62.19|126
1598371500000|2020-08-25 16:05:00|62.42|62.29|62.42|62.29|62.42|62.29|62.42|62.29|185
1598371800000|2020-08-25 16:10:00|62.32|62.19|62.32|62.19|62.42|62.29|62.32|62.19|33
1598372100000|2020-08-25 16:15:00|62.42|62.29|62.42|62.29|62.42|62.29|62.32|62.19|112
1598372400000|2020-08-25 16:20:00|62.32|62.19|62.32|62.19|62.42|62.29|62.32|62.19|364
1598372700000|2020-08-25 16:25:00|62.42|62.29|62.32|62.19|62.42|62.29|62.32|62.19|159
1598373000000|2020-08-25 16:30:00|62.42|62.29|62.42|62.29|62.42|62.29|62.42|62.29|172
1598373300000|2020-08-25 16:35:00|||||||||78
1598373600000|2020-08-25 16:40:00|62.52|62.39|62.52|62.39|62.52|62.39|62.52|62.39|27
1598373900000|2020-08-25 16:45:00|||||||||540
1598374200000|2020-08-25 16:50:00|62.42|62.29|62.42|62.29|62.42|62.29|62.42|62.29|68
1598374500000|2020-08-25 16:55:00|||||||||78
1598375100000|2020-08-25 17:05:00|62.52|62.39|62.52|62.39|62.52|62.39|62.52|62.39|2
1598375400000|2020-08-25 17:10:00|||||||||6
1598376000000|2020-08-25 17:20:00|62.62|62.49|62.62|62.39|62.62|62.49|62.62|62.39|118
1598376300000|2020-08-25 17:25:00|62.52|62.49|62.52|62.39|62.52|62.49|62.52|62.39|37
1598377200000|2020-08-25 17:40:00|62.62|62.49|62.62|62.39|62.62|62.49|62.62|62.39|26
1598377500000|2020-08-25 17:45:00|62.52||62.52||62.52||62.52||0
1598378100000|2020-08-25 17:55:00|62.62|62.49|62.52|62.39|62.62|62.49|62.52|62.39|9
1598379000000|2020-08-25 18:10:00|62.62|62.49|62.62|62.39|62.62|62.49|62.62|62.39|3
1598379300000|2020-08-25 18:15:00|62.52|62.49|62.62|62.39|62.62|62.49|62.52|62.39|1
1598379600000|2020-08-25 18:20:00||62.49||62.49||62.49||62.39|0
1598379900000|2020-08-25 18:25:00|||||||||10
1598380200000|2020-08-25 18:30:00|62.52|62.39|62.62|62.39|62.62|62.39|62.52|62.39|14
1598380500000|2020-08-25 18:35:00|62.52||62.62||62.62||62.52||0
1598380800000|2020-08-25 18:40:00||62.49||62.49||62.49||62.49|0
1598381700000|2020-08-25 18:55:00||62.39||62.49||62.49||62.39|0
1598382000000|2020-08-25 19:00:00|62.52|62.39|62.52|62.39|62.52|62.39|62.52|62.39|58
1598382300000|2020-08-25 19:05:00|62.62||62.62||62.62||62.52||0
1598382600000|2020-08-25 19:10:00||62.49||62.49||62.49||62.49|0
1598384700000|2020-08-25 19:45:00|62.72|62.59|62.82|62.59|62.82|62.69|62.72|62.59|984
1598385000000|2020-08-25 19:50:00||62.69||62.69||62.69||62.69|251
1598385300000|2020-08-25 19:55:00|62.72|62.59|62.82|62.59|62.82|62.59|62.72|62.59|85
1598421900000|2020-08-26 06:05:00|62.62|62.49|62.62|62.49|62.72|62.49|62.52|62.39|186
1598422200000|2020-08-26 06:10:00|62.52|62.39|62.52|62.39|62.52|62.39|62.42|62.29|0
1598422500000|2020-08-26 06:15:00||62.29||62.39||62.39||62.29|0
1598423100000|2020-08-26 06:25:00|62.62||62.52||62.62||62.52||3
1598423400000|2020-08-26 06:30:00|62.62|62.49|62.62|62.49|62.62|62.49|62.62|62.49|25
1598423700000|2020-08-26 06:35:00|62.52|62.39|62.62|62.49|62.62|62.49|62.52|62.39|1
1598424000000|2020-08-26 06:40:00|62.72|62.59|62.72|62.59|62.72|62.59|62.72|62.59|0
1598424600000|2020-08-26 06:50:00||62.49||62.49||62.59||62.49|5
1598424900000|2020-08-26 06:55:00|62.62|62.59|62.62|62.39|62.72|62.59|62.62|62.39|250
1598425200000|2020-08-26 07:00:00|62.52|62.49|62.52|62.39|62.62|62.49|62.32|62.19|2902
1598425500000|2020-08-26 07:05:00|62.62|62.49|62.92|62.79|63.02|62.89|62.52|62.39|1537
1598425800000|2020-08-26 07:10:00|63.02|62.89|63.22|63.09|63.22|63.09|63.02|62.89|1675
1598426100000|2020-08-26 07:15:00|63.32|62.99|63.42|63.29|63.42|63.29|63.12|62.99|1670
1598426400000|2020-08-26 07:20:00|63.32|63.19|63.52|63.39|63.52|63.39|63.32|63.19|706
1598426700000|2020-08-26 07:25:00|63.42|63.29|63.42|63.29|63.52|63.39|63.42|63.29|475
1598427000000|2020-08-26 07:30:00|63.32|63.19|63.22|63.09|63.42|63.29|63.22|63.09|3674
1598427300000|2020-08-26 07:35:00|63.32|63.19|63.12|62.99|63.32|63.19|63.12|62.99|931
1598427600000|2020-08-26 07:40:00|63.22|63.09|63.22|63.09|63.32|63.19|63.12|62.99|122
1598427900000|2020-08-26 07:45:00|63.32|63.19|63.22|63.09|63.32|63.19|63.22|63.09|82
1598428200000|2020-08-26 07:50:00|63.32|63.19|63.22|63.09|63.32|63.19|63.22|63.09|76
1598428500000|2020-08-26 07:55:00|||||||||15
1598428800000|2020-08-26 08:00:00|63.32|63.19|63.02|62.89|63.32|63.19|63.02|62.89|604
1598429100000|2020-08-26 08:05:00|63.12|62.99|63.02|62.89|63.12|62.99|62.92|62.79|3727
1598429400000|2020-08-26 08:10:00|62.92|62.79|63.02|62.89|63.02|62.89|62.92|62.79|124
1598429700000|2020-08-26 08:15:00|62.92|62.79|63.02|62.89|63.02|62.89|62.92|62.79|285
1598430000000|2020-08-26 08:20:00|63.12|62.99|63.02|62.89|63.12|62.99|63.02|62.89|168
1598430300000|2020-08-26 08:25:00|62.92|62.79|63.02|62.89|63.02|62.89|62.92|62.79|181
1598430600000|2020-08-26 08:30:00|||||||||6
1598430900000|2020-08-26 08:35:00|63.12|62.99|63.12|62.99|63.12|62.99|63.12|62.99|164
1598431200000|2020-08-26 08:40:00|63.22|63.09|63.12|62.99|63.22|63.09|63.12|62.99|2819
1598431500000|2020-08-26 08:45:00|63.02|62.89|63.02|62.89|63.12|62.99|63.02|62.79|61
1598431800000|2020-08-26 08:50:00|62.92|62.79|63.02|62.89|63.02|62.89|62.92|62.79|1977
1598432100000|2020-08-26 08:55:00|62.92|62.79|63.02|62.89|63.02|62.89|62.92|62.79|81
1598432400000|2020-08-26 09:00:00|63.12|62.99|63.12|62.99|63.12|62.99|63.12|62.89|446
1598432700000|2020-08-26 09:05:00|||||||||5
1598433000000|2020-08-26 09:10:00|||||||||7
1598433300000|2020-08-26 09:15:00|63.22|63.09|63.22|63.09|63.22|63.09|63.22|63.09|240
1598433600000|2020-08-26 09:20:00|63.32|63.19|63.32|63.19|63.32|63.19|63.32|63.19|593
1598433900000|2020-08-26 09:25:00|63.22|63.09|63.12|62.99|63.22|63.09|63.12|62.99|304
1598434200000|2020-08-26 09:30:00|63.22|63.09|63.12|62.99|63.22|63.09|63.02|62.89|166
1598434500000|2020-08-26 09:35:00|63.02|62.89|63.02|62.89|63.02|62.89|63.02|62.89|7
1598434800000|2020-08-26 09:40:00|62.92|62.79|62.92|62.79|63.02|62.89|62.92|62.79|228
1598435100000|2020-08-26 09:45:00|62.82|62.69|62.92|62.79|62.92|62.79|62.82|62.69|2398
1598435400000|2020-08-26 09:50:00|62.82|62.69|62.92|62.79|62.92|62.79|62.82|62.69|217
1598435700000|2020-08-26 09:55:00|62.82|62.69|62.82|62.69|62.82|62.69|62.82|62.69|1075
1598436000000|2020-08-26 10:00:00|62.92|62.79|62.92|62.79|62.92|62.79|62.82|62.69|1780
1598436300000|2020-08-26 10:05:00|62.82|62.69|62.82|62.69|62.92|62.79|62.82|62.69|413
1598436600000|2020-08-26 10:10:00|62.72|62.59|62.82|62.69|62.82|62.69|62.72|62.59|216
1598436900000|2020-08-26 10:15:00|62.72|62.59|62.82|62.69|62.82|62.69|62.72|62.59|419
1598437200000|2020-08-26 10:20:00|||||||||5
1598437500000|2020-08-26 10:25:00|||||||||6
1598437800000|2020-08-26 10:30:00|||||||||5
1598438100000|2020-08-26 10:35:00|62.92|62.79|62.92|62.79|62.92|62.79|62.92|62.79|1165
1598438400000|2020-08-26 10:40:00|63.02|62.89|62.92|62.79|63.02|62.89|62.92|62.79|577
1598438700000|2020-08-26 10:45:00|62.82|62.69|62.92|62.79|62.92|62.79|62.82|62.69|320
1598439000000|2020-08-26 10:50:00|||||||||364
1598439300000|2020-08-26 10:55:00|||||||||734
1598439600000|2020-08-26 11:00:00|62.82|62.69|62.82|62.69|62.82|62.69|62.82|62.69|2335
1598439900000|2020-08-26 11:05:00|62.72|62.59|62.72|62.59|62.82|62.69|62.72|62.59|1117
1598440200000|2020-08-26 11:10:00|62.82|62.69|62.82|62.69|62.82|62.69|62.82|62.69|817
1598440500000|2020-08-26 11:15:00|62.72|62.59|62.82|62.69|62.82|62.69|62.72|62.59|103
1598440800000|2020-08-26 11:20:00|||||||||4
1598441100000|2020-08-26 11:25:00|||||||||7
1598441400000|2020-08-26 11:30:00||62.59||62.69||62.69||62.59|595
1598441700000|2020-08-26 11:35:00|62.92|62.79|62.82|62.69|62.92|62.79|62.82|62.69|682
1598442000000|2020-08-26 11:40:00|62.92|62.79|62.92|62.79|62.92|62.79|62.92|62.79|164
1598442300000|2020-08-26 11:45:00|62.82|62.69|62.82|62.69|62.92|62.79|62.82|62.69|369
1598442600000|2020-08-26 11:50:00|62.72|62.59|62.72|62.59|62.82|62.69|62.72|62.59|873
1598442900000|2020-08-26 11:55:00|||||||||6
1598443200000|2020-08-26 12:00:00|||||||||4
1598443500000|2020-08-26 12:05:00|62.82|62.69|62.82|62.69|62.82|62.69|62.82|62.69|345
1598443800000|2020-08-26 12:10:00|62.72|62.59|62.72|62.59|62.82|62.69|62.72|62.59|233
1598444100000|2020-08-26 12:15:00|62.82|62.69|62.82|62.69|62.82|62.69|62.82|62.69|2455
1598444400000|2020-08-26 12:20:00|62.92|62.79|62.92|62.79|62.92|62.79|62.92|62.69|4636
1598444700000|2020-08-26 12:25:00|63.02|62.89|62.92|62.79|63.02|62.89|62.92|62.79|387
1598445000000|2020-08-26 12:30:00|63.02|62.89|63.02|62.89|63.02|62.89|62.92|62.79|138
1598445300000|2020-08-26 12:35:00|62.92|62.79|63.02|62.89|63.02|62.89|62.92|62.79|125
1598445600000|2020-08-26 12:40:00|||||||||7
1598445900000|2020-08-26 12:45:00|62.92|62.79|63.02|62.89|63.02|62.89|62.92|62.79|222
1598446200000|2020-08-26 12:50:00|63.12|62.99|63.02|62.89|63.12|62.99|63.02|62.89|240
1598446500000|2020-08-26 12:55:00|63.12|62.99|63.12|62.99|63.12|62.99|63.12|62.99|15
1598446800000|2020-08-26 13:00:00|63.02|62.89|63.12|62.99|63.12|62.99|63.02|62.89|364
1598447100000|2020-08-26 13:05:00|||||||||107
1598447400000|2020-08-26 13:10:00|63.22|63.09|63.22|63.09|63.22|63.09|63.22|63.09|1477
1598447700000|2020-08-26 13:15:00|63.32|63.19|63.32|63.19|63.32|63.19|63.32|63.19|291
1598448000000|2020-08-26 13:20:00|63.22|63.09|63.22|63.09|63.22|63.09|63.12|62.99|211
1598448300000|2020-08-26 13:25:00|63.12|62.99|63.22|63.09|63.22|63.09|63.12|62.99|1483
1598448600000|2020-08-26 13:30:00|63.12|62.99|63.02|62.89|63.12|62.99|63.02|62.89|1777
1598448900000|2020-08-26 13:35:00|62.92|62.79|62.92|62.79|63.02|62.89|62.82|62.69|1940
1598449200000|2020-08-26 13:40:00|63.02|62.89|62.92|62.79|63.02|62.89|62.92|62.79|5046
1598449500000|2020-08-26 13:45:00|62.82|62.69|62.92|62.79|62.92|62.79|62.82|62.69|80
1598449800000|2020-08-26 13:50:00|||||||||35
1598450100000|2020-08-26 13:55:00|63.02|62.89|63.02|62.89|63.02|62.89|62.92|62.79|637
1598450400000|2020-08-26 14:00:00|62.92|62.79|62.92|62.79|63.02|62.89|62.92|62.79|701
1598450700000|2020-08-26 14:05:00|63.02|62.89|63.12|62.99|63.12|62.99|63.02|62.89|1616
1598451000000|2020-08-26 14:10:00|63.22|63.09|63.12|62.99|63.22|63.09|63.12|62.99|2117
1598451300000|2020-08-26 14:15:00|63.22|63.09|63.12|62.99|63.22|63.09|63.12|62.99|54
1598451600000|2020-08-26 14:20:00|63.02|62.89|63.02|62.89|63.02|62.89|62.92|62.79|471
1598451900000|2020-08-26 14:25:00|62.92|62.79|63.02|62.89|63.02|62.89|62.92|62.79|183
1598452200000|2020-08-26 14:30:00|||||||||35
1598452500000|2020-08-26 14:35:00|63.12|62.99|63.02|62.89|63.12|62.99|63.02|62.89|1613
1598452800000|2020-08-26 14:40:00|63.12|62.99|63.12|62.99|63.12|62.99|63.02|62.89|5848
1598453100000|2020-08-26 14:45:00|||||||||247
1598453400000|2020-08-26 14:50:00|63.02|62.89|63.02|62.89|63.12|62.99|63.02|62.89|1542
1598453700000|2020-08-26 14:55:00|||||||||1528
1598454000000|2020-08-26 15:00:00|63.12|62.99|63.12|62.99|63.12|62.99|63.12|62.99|3818
1598454300000|2020-08-26 15:05:00|63.02|62.89|63.02|62.89|63.02|62.89|63.02|62.89|1519
1598454600000|2020-08-26 15:10:00|63.12|62.99|63.12|62.99|63.12|62.99|63.12|62.99|159
1598454900000|2020-08-26 15:15:00|63.02|62.89|63.02|62.89|63.02|62.89|63.02|62.89|1470
1598455200000|2020-08-26 15:20:00|63.12|62.99|63.12|62.99|63.12|62.99|63.12|62.99|4974
1598455500000|2020-08-26 15:25:00|63.22|63.09|63.22|63.09|63.22|63.09|63.22|63.09|2485
1598455800000|2020-08-26 15:30:00|63.12|62.99|63.12|62.99|63.12|62.99|63.02|62.89|3763
1598456100000|2020-08-26 15:35:00|||||||||1303
1598456400000|2020-08-26 15:40:00|63.02|62.89|63.02|62.89|63.02|62.89|63.02|62.89|3350
1598456700000|2020-08-26 15:45:00|||||||||531
1598457000000|2020-08-26 15:50:00|||||||||570
1598457300000|2020-08-26 15:55:00|||||||||429
1598457600000|2020-08-26 16:00:00|63.12|62.99|63.12|62.99|63.12|62.99|63.12|62.99|385
1598457900000|2020-08-26 16:05:00|||||||||500
1598458200000|2020-08-26 16:10:00|||||||||600
1598458800000|2020-08-26 16:20:00|||||||||170
1598459100000|2020-08-26 16:25:00|||||||||60
1598459400000|2020-08-26 16:30:00|||||||||320
1598459700000|2020-08-26 16:35:00|||||||||200
1598460000000|2020-08-26 16:40:00|||||||||20
1598460600000|2020-08-26 16:50:00|||||||||260
1598460900000|2020-08-26 16:55:00|||||||||23
1598461500000|2020-08-26 17:05:00|63.02|62.89|63.02|62.89|63.02|62.89|63.02|62.89|357
1598461800000|2020-08-26 17:10:00|||||||||20
1598464800000|2020-08-26 18:00:00|||||||||354
1598465700000|2020-08-26 18:15:00|63.12|62.99|63.12|62.99|63.12|62.99|63.12|62.99|109
1598466300000|2020-08-26 18:25:00|63.22||63.12||63.22||63.12||0
1598466900000|2020-08-26 18:35:00|63.02|62.89|63.02|62.89|63.02|62.89|63.02|62.89|8
1598468400000|2020-08-26 19:00:00|62.92|62.79|63.02|62.89|63.02|62.89|62.92|62.79|209
1598468700000|2020-08-26 19:05:00|63.12|62.99|63.12|62.99|63.12|62.99|63.12|62.99|37
1598469000000|2020-08-26 19:10:00||62.89||62.99||62.99||62.89|41
1598469300000|2020-08-26 19:15:00|63.02|62.89|63.02|62.89|63.02|62.99|63.02|62.89|0
1598469600000|2020-08-26 19:20:00|63.12|62.99|63.12|62.99|63.12|62.99|63.02|62.99|48
1598470200000|2020-08-26 19:30:00|||||||||41
1598470500000|2020-08-26 19:35:00||62.89||62.89||62.89||62.89|56
1598470800000|2020-08-26 19:40:00|63.02||63.12||63.12||63.02||10
1598471100000|2020-08-26 19:45:00|63.02|62.99|63.12|62.89|63.12|62.99|63.02|62.89|194
1598471400000|2020-08-26 19:50:00||62.99||62.89||62.99||62.89|27
1598471700000|2020-08-26 19:55:00|63.02||63.02||63.12||63.02||46
1598508300000|2020-08-27 06:05:00|62.82|62.69|62.82|62.69|62.82|62.69|62.82|62.69|0
1598508600000|2020-08-27 06:10:00|62.92|62.79|62.82|62.59|62.92|62.79|62.82|62.59|307
1598508900000|2020-08-27 06:15:00|62.72||62.72||62.82||62.72||42
1598509500000|2020-08-27 06:25:00|62.62|62.49|62.62|62.49|62.62|62.49|62.62|62.49|54
1598509800000|2020-08-27 06:30:00|62.72|62.59|62.72|62.59|62.72|62.59|62.72|62.59|29
1598510400000|2020-08-27 06:40:00|62.82|62.69|62.82|62.69|62.82|62.69|62.82|62.69|509
1598510700000|2020-08-27 06:45:00|62.92|62.79|62.92|62.79|62.92|62.79|62.92|62.79|95
1598511000000|2020-08-27 06:50:00|63.02|62.89|63.02|62.89|63.02|62.89|62.92|62.79|98
1598511300000|2020-08-27 06:55:00|63.12|62.99|63.02|62.89|63.12|62.99|63.02|62.89|690
1598511600000|2020-08-27 07:00:00|63.12|62.99|62.82|62.69|63.12|62.99|62.82|62.59|1960
1598511900000|2020-08-27 07:05:00|62.72|62.59|62.62|62.49|62.72|62.59|62.62|62.39|1129
1598512200000|2020-08-27 07:10:00|62.72|62.59|62.62|62.49|62.82|62.69|62.52|62.39|1081
1598512500000|2020-08-27 07:15:00|62.52|62.39|62.42|62.29|62.52|62.39|62.42|62.29|1343
1598512800000|2020-08-27 07:20:00|62.32|62.19|62.42|62.29|62.52|62.39|62.32|62.19|517
1598513100000|2020-08-27 07:25:00|62.52|62.39|62.42|62.29|62.52|62.39|62.32|62.19|157
1598513400000|2020-08-27 07:30:00|62.52|62.39|62.52|62.39|62.52|62.39|62.42|62.29|638
1598513700000|2020-08-27 07:35:00|62.62|62.49|62.52|62.39|62.62|62.49|62.52|62.39|393
1598514000000|2020-08-27 07:40:00|62.62|62.49|62.62|62.49|62.62|62.49|62.62|62.39|170
1598514300000|2020-08-27 07:45:00|62.52|62.39|62.72|62.59|62.72|62.59|62.52|62.39|557
1598514600000|2020-08-27 07:50:00|62.62|62.49|62.62|62.49|62.62|62.49|62.62|62.49|94
1598514900000|2020-08-27 07:55:00|62.72|62.59|62.62|62.49|62.72|62.59|62.62|62.49|96
1598515200000|2020-08-27 08:00:00|62.52|62.39|62.42|62.29|62.52|62.39|62.42|62.29|162
1598515500000|2020-08-27 08:05:00|62.52|62.39|62.42|62.29|62.52|62.39|62.32|62.19|173
1598515800000|2020-08-27 08:10:00|62.32|62.19|62.42|62.29|62.42|62.29|62.32|62.19|3825
1598516100000|2020-08-27 08:15:00|62.32|62.19|62.42|62.29|62.42|62.29|62.32|62.19|285
1598516400000|2020-08-27 08:20:00|62.52|62.39|62.42|62.29|62.52|62.39|62.42|62.29|258
1598516700000|2020-08-27 08:25:00|||||||||1
1598517000000|2020-08-27 08:30:00|62.32|62.19|62.42|62.29|62.42|62.29|62.32|62.19|2245
1598517600000|2020-08-27 08:40:00|62.32|62.19|62.42|62.29|62.42|62.29|62.32|62.19|47
1598517900000|2020-08-27 08:45:00|62.32|62.19|62.32|62.19|62.32|62.19|62.32|62.19|903
1598518200000|2020-08-27 08:50:00|||||||||257
1598518500000|2020-08-27 08:55:00|62.42|62.29|62.42|62.19|62.42|62.29|62.42|62.19|794
1598518800000|2020-08-27 09:00:00|62.32|62.09|62.22|62.09|62.32|62.19|62.22|62.09|380
1598519100000|2020-08-27 09:05:00|62.12|61.99|62.12|61.99|62.22|62.09|62.12|61.99|1880
1598519400000|2020-08-27 09:10:00|62.02|61.89|62.02|61.89|62.12|61.99|62.02|61.89|693
1598519700000|2020-08-27 09:15:00|62.12|61.99|62.02|61.89|62.12|61.99|61.92|61.79|2391
1598520000000|2020-08-27 09:20:00|61.92|61.79|61.92|61.79|62.02|61.89|61.92|61.79|96
1598520300000|2020-08-27 09:25:00|61.82|61.69|61.92|61.79|61.92|61.79|61.82|61.69|2110
1598520600000|2020-08-27 09:30:00|62.02|61.89|62.02|61.89|62.02|61.89|61.92|61.79|862
1598520900000|2020-08-27 09:35:00|||||||||602
1598521200000|2020-08-27 09:40:00|||||||||22
1598521500000|2020-08-27 09:45:00|61.92|61.79|61.92|61.79|61.92|61.79|61.92|61.79|2933
1598521800000|2020-08-27 09:50:00|62.02|61.89|62.02|61.89|62.02|61.89|62.02|61.89|1101
1598522100000|2020-08-27 09:55:00|61.92|61.79|62.02|61.89|62.02|61.89|61.92|61.79|1133
1598522400000|2020-08-27 10:00:00|||||||||34
1598522700000|2020-08-27 10:05:00|62.12|61.99|62.12|61.99|62.12|61.99|62.02|61.89|257
1598523000000|2020-08-27 10:10:00|62.22|62.09|62.22|62.09|62.22|62.09|62.22|61.99|995
1598523300000|2020-08-27 10:15:00|62.32|62.19|62.32|62.19|62.32|62.19|62.22|62.19|976
1598523600000|2020-08-27 10:20:00|62.22|62.09|62.32|62.09|62.32|62.19|62.22|62.09|1073
1598523900000|2020-08-27 10:25:00|62.22|62.19|62.22|62.09|62.32|62.19|62.22|62.09|1227
1598524500000|2020-08-27 10:35:00|62.32|62.19|62.22|62.09|62.32|62.19|62.22|62.09|360
1598524800000|2020-08-27 10:40:00|||||||||30
1598525100000|2020-08-27 10:45:00|||||||||150
1598525700000|2020-08-27 10:55:00|||||||||54
1598526000000|2020-08-27 11:00:00|||||||||2920
1598526300000|2020-08-27 11:05:00|62.12|61.99|62.12|61.99|62.12|61.99|62.12|61.99|2854
1598526600000|2020-08-27 11:10:00|||||||||1178
1598526900000|2020-08-27 11:15:00|62.02|61.89|62.02|61.89|62.12|61.99|62.02|61.89|839
1598527200000|2020-08-27 11:20:00|||||||||2536
1598527500000|2020-08-27 11:25:00|62.12|61.99|62.12|61.99|62.12|61.99|62.12|61.99|1960
1598527800000|2020-08-27 11:30:00|62.02|61.89|62.02|61.89|62.02|61.89|62.02|61.89|2677
1598528100000|2020-08-27 11:35:00|62.12|61.99|62.12|61.99|62.12|61.99|62.02|61.89|732
1598528400000|2020-08-27 11:40:00|62.02|61.89|62.02|61.89|62.12|61.99|62.02|61.89|676
1598529000000|2020-08-27 11:50:00|||||||||945
1598529300000|2020-08-27 11:55:00|||||||||1000
1598529600000|2020-08-27 12:00:00|62.12|61.99|62.12|61.99|62.12|61.99|62.12|61.99|2071
1598529900000|2020-08-27 12:05:00|62.02|61.89|62.12|61.99|62.12|61.99|62.02|61.89|62
1598530200000|2020-08-27 12:10:00|62.22|62.09|62.22|62.09|62.22|62.09|62.22|62.09|2150
1598530500000|2020-08-27 12:15:00|||||||||1
1598530800000|2020-08-27 12:20:00|62.32||62.22||62.32||62.22||446
1598531100000|2020-08-27 12:25:00|62.32|62.19|62.22|61.99|62.32|62.19|62.22|61.99|728
1598531400000|2020-08-27 12:30:00|62.32|62.09|62.32|62.19|62.32|62.19|62.32|61.99|73
1598531700000|2020-08-27 12:35:00|62.22|62.09|62.22|62.09|62.22|62.19|62.22|62.09|1283
1598532300000|2020-08-27 12:45:00|62.32|62.19|62.22|62.09|62.32|62.19|62.22|62.09|313
1598532600000|2020-08-27 12:50:00|62.12|61.99|62.22|62.09|62.32|62.19|62.12|61.99|1835
1598532900000|2020-08-27 12:55:00|62.32||62.22||62.32||62.22||147
1598533200000|2020-08-27 13:00:00|62.32|62.19|62.32|62.19|62.32|62.19|62.22|62.09|250
1598533500000|2020-08-27 13:05:00|62.22|62.09|62.22|61.99|62.32|62.19|62.22|61.99|509
1598533800000|2020-08-27 13:10:00|62.12|62.09|62.22|62.09|62.22|62.09|62.12|61.99|1427
1598534100000|2020-08-27 13:15:00|62.32|62.19|62.52|62.39|62.52|62.39|62.32|62.19|582
1598534400000|2020-08-27 13:20:00|62.42|62.29|62.42|62.29|62.52|62.39|62.42|62.29|4832
1598534700000|2020-08-27 13:25:00|62.52|62.39|62.32|62.19|62.52|62.39|62.32|62.19|1381
1598535000000|2020-08-27 13:30:00|62.42|62.29|62.42|62.29|62.42|62.29|62.32|62.19|729
1598535300000|2020-08-27 13:35:00|62.52|62.39|62.52|62.39|62.62|62.49|62.52|62.39|6306
1598535600000|2020-08-27 13:40:00|62.62|62.49|62.72|62.59|62.82|62.69|62.52|62.39|4241
1598535900000|2020-08-27 13:45:00|62.62|62.49|62.82|62.69|62.82|62.69|62.62|62.49|5191
1598536200000|2020-08-27 13:50:00|62.92|62.79|62.92|62.79|63.02|62.89|62.82|62.69|1947
1598536500000|2020-08-27 13:55:00|63.02|62.89|62.92|62.79|63.02|62.89|62.82|62.69|913
1598536800000|2020-08-27 14:00:00|62.82|62.69|63.02|62.89|63.02|62.89|62.82|62.69|5703
1598537100000|2020-08-27 14:05:00|62.92|62.79|62.82|62.69|63.02|62.89|62.72|62.59|2638
1598537400000|2020-08-27 14:10:00|62.72|62.59|62.62|62.49|62.82|62.69|62.62|62.49|3221
1598537700000|2020-08-27 14:15:00|62.52|62.39|62.72|62.59|62.72|62.59|62.52|62.39|1438
1598538000000|2020-08-27 14:20:00|62.82|62.69|62.72|62.59|62.82|62.69|62.72|62.59|465
1598538300000|2020-08-27 14:25:00|62.62|62.49|62.62|62.49|62.72|62.59|62.62|62.49|610
1598538600000|2020-08-27 14:30:00|62.72|62.59|62.72|62.59|62.72|62.59|62.62|62.49|316
1598538900000|2020-08-27 14:35:00|62.62|62.49|62.72|62.59|62.72|62.59|62.62|62.49|325
1598539200000|2020-08-27 14:40:00|62.62|62.49|62.62|62.49|62.72|62.59|62.62|62.49|1502
1598539500000|2020-08-27 14:45:00|||||||||278
1598539800000|2020-08-27 14:50:00|62.72|62.59|62.72|62.59|62.72|62.59|62.62|62.49|3863
1598540100000|2020-08-27 14:55:00|62.82|62.69|62.82|62.69|62.82|62.69|62.82|62.69|2888
1598540400000|2020-08-27 15:00:00|62.72|62.59|62.82|62.69|62.82|62.69|62.72|62.59|2451
1598540700000|2020-08-27 15:05:00|62.72|62.59|62.72|62.59|62.82|62.69|62.72|62.59|259
1598541000000|2020-08-27 15:10:00|62.62|62.49|62.62|62.49|62.72|62.59|62.62|62.49|1969
1598541300000|2020-08-27 15:15:00|62.52|62.39|62.62|62.49|62.62|62.49|62.52|62.39|5238
1598541600000|2020-08-27 15:20:00|62.52|62.39|62.52|62.39|62.62|62.49|62.42|62.29|1537
1598541900000|2020-08-27 15:25:00|62.42|62.29|62.42|62.29|62.52|62.39|62.42|62.29|1020
1598542200000|2020-08-27 15:30:00|62.32|62.19|62.52|62.39|62.52|62.39|62.32|62.19|1862
1598542500000|2020-08-27 15:35:00|62.42|62.29|62.52|62.39|62.52|62.39|62.42|62.29|2007
1598542800000|2020-08-27 15:40:00|||||||||10132
1598543100000|2020-08-27 15:45:00|62.62|62.49|62.62|62.49|62.62|62.49|62.62|62.49|664
1598543400000|2020-08-27 15:50:00|||||||||5
1598543700000|2020-08-27 15:55:00|||||||||350
1598544000000|2020-08-27 16:00:00|62.52|62.39|62.42|62.29|62.52|62.39|62.42|62.29|646
1598544600000|2020-08-27 16:10:00|62.32|62.19|62.32|62.19|62.32|62.19|62.32|62.19|354
1598545200000|2020-08-27 16:20:00|62.22|62.09|62.32|62.19|62.32|62.19|62.22|62.09|535
1598545500000|2020-08-27 16:25:00|62.42|62.29|62.32|62.19|62.42|62.29|62.32|62.19|477
1598545800000|2020-08-27 16:30:00|62.42|62.29|62.32|62.19|62.42|62.29|62.32|62.19|160
1598546100000|2020-08-27 16:35:00|62.22|62.09|62.22|62.09|62.22|62.09|62.12|61.99|77
1598546400000|2020-08-27 16:40:00|62.32|62.19|62.32|62.19|62.32|62.19|62.32|62.19|242
1598546700000|2020-08-27 16:45:00|62.22|62.09|62.32|62.19|62.32|62.19|62.22|62.09|276
1598547000000|2020-08-27 16:50:00|62.22|62.09|62.22|62.09|62.22|62.09|62.22|62.09|152
1598547300000|2020-08-27 16:55:00|62.32|62.19|62.22|62.09|62.32|62.19|62.22|62.09|181
1598547600000|2020-08-27 17:00:00|62.12|61.99|62.22|61.99|62.22|62.09|62.12|61.99|20
1598547900000|2020-08-27 17:05:00||62.09||62.09||62.09||61.99|84
1598548200000|2020-08-27 17:10:00|62.32|62.19|62.32|62.19|62.32|62.19|62.32|62.19|110
1598548500000|2020-08-27 17:15:00|62.42|62.29|62.42|62.29|62.42|62.29|62.42|62.29|93
1598548800000|2020-08-27 17:20:00|62.52|62.39|62.42|62.29|62.52|62.39|62.42|62.29|182
1598549100000|2020-08-27 17:25:00||62.19||62.29||62.29||62.19|70
1598549400000|2020-08-27 17:30:00|62.32|62.19|62.32|62.19|62.32|62.19|62.32|62.19|30
1598549700000|2020-08-27 17:35:00|||||||||15
1598550000000|2020-08-27 17:40:00|||||||||15
1598550300000|2020-08-27 17:45:00||62.09||62.19||62.19||62.09|49
1598550600000|2020-08-27 17:50:00|62.22|62.09|62.22|62.09|62.22|62.19|62.22|62.09|579
1598550900000|2020-08-27 17:55:00|62.32|62.19|62.32|62.09|62.32|62.19|62.32|62.09|17
1598551200000|2020-08-27 18:00:00||62.19||62.19||62.19||62.19|0
1598551800000|2020-08-27 18:10:00|62.42|62.29|62.42|62.29|62.42|62.29|62.42|62.29|6
1598552100000|2020-08-27 18:15:00|62.32|62.19|62.32|62.19|62.32|62.29|62.32|62.19|0
1598552400000|2020-08-27 18:20:00|62.42||62.32||62.42||62.32||0
1598552700000|2020-08-27 18:25:00|62.42|62.29|62.42|62.29|62.42|62.29|62.42|62.29|2
1598553300000|2020-08-27 18:35:00|||||||||2
1598553600000|2020-08-27 18:40:00|62.52|62.39|62.52|62.39|62.62|62.39|62.52|62.39|516
1598553900000|2020-08-27 18:45:00|||||||||60
1598555100000|2020-08-27 19:05:00|62.42|62.29|62.52|62.39|62.52|62.39|62.42|62.29|29
1598555400000|2020-08-27 19:10:00|62.42|62.29|62.52|62.29|62.52|62.39|62.42|62.29|0
1598555700000|2020-08-27 19:15:00|62.42|62.39|62.52|62.39|62.52|62.39|62.42|62.39|0
1598556600000|2020-08-27 19:30:00|62.62|62.49|62.62|62.49|62.62|62.49|62.62|62.39|481
1598556900000|2020-08-27 19:35:00|62.52|62.39|62.52|62.39|62.52|62.39|62.52|62.39|145
1598557200000|2020-08-27 19:40:00|62.62|62.49|62.62|62.49|62.62|62.49|62.62|62.49|318
1598557500000|2020-08-27 19:45:00|62.52|62.39|62.62|62.49|62.62|62.49|62.52|62.39|496
1598557800000|2020-08-27 19:50:00||62.39||62.39||62.39||62.39|404
1598558100000|2020-08-27 19:55:00|62.52|62.49|62.62|62.49|62.62|62.49|62.52|62.39|1224
1598594700000|2020-08-28 06:05:00|63.12|62.99|63.22|63.09|63.32|63.09|63.12|62.99|329
1598595000000|2020-08-28 06:10:00|63.12|62.99|63.12|62.99|63.22|62.99|63.12|62.99|43
1598595300000|2020-08-28 06:15:00|63.02|62.89|63.02|62.89|63.12|62.89|63.02|62.89|201
1598595600000|2020-08-28 06:20:00||62.79||62.89||62.89||62.79|32
1598595900000|2020-08-28 06:25:00|||||||||90
1598596200000|2020-08-28 06:30:00|63.12|62.99|63.02|62.89|63.12|62.99|63.02|62.89|19
1598596500000|2020-08-28 06:35:00|||||||||100
1598597100000|2020-08-28 06:45:00|||||||||75
1598597400000|2020-08-28 06:50:00|63.12|62.99|63.02|62.89|63.12|62.99|63.02|62.89|705
1598597700000|2020-08-28 06:55:00|62.92|62.79|63.02|62.89|63.02|62.89|62.92|62.79|208
1598598000000|2020-08-28 07:00:00|63.12|62.99|63.02|62.89|63.22|63.09|63.02|62.89|1129
1598598300000|2020-08-28 07:05:00|63.12|62.99|63.12|62.99|63.22|63.09|62.82|62.69|1358
1598598600000|2020-08-28 07:10:00|63.02|62.89|62.82|62.69|63.12|62.99|62.82|62.69|370
1598598900000|2020-08-28 07:15:00|62.72|62.59|62.72|62.59|62.82|62.69|62.72|62.59|245
1598599200000|2020-08-28 07:20:00|62.82|62.69|62.72|62.59|62.82|62.69|62.72|62.59|782
1598599500000|2020-08-28 07:25:00|62.82|62.69|62.92|62.79|62.92|62.79|62.82|62.69|677
1598599800000|2020-08-28 07:30:00|62.82|62.69|62.72|62.59|62.82|62.69|62.72|62.59|1179
1598600100000|2020-08-28 07:35:00|62.62|62.49|62.62|62.49|62.72|62.59|62.62|62.49|4998
1598600400000|2020-08-28 07:40:00|62.52|62.39|63.02|62.89|63.02|62.89|62.52|62.39|976
1598600700000|2020-08-28 07:45:00|62.92|62.79|63.32|63.19|63.32|63.19|62.92|62.79|2649
1598601000000|2020-08-28 07:50:00|63.22|63.09|63.32|63.19|63.32|63.19|63.22|63.09|797
1598601300000|2020-08-28 07:55:00|63.42|63.29|63.42|63.29|63.42|63.29|63.32|63.19|1694
1598601600000|2020-08-28 08:00:00|63.32|63.19|63.62|63.49|63.62|63.49|63.32|63.19|6563
1598601900000|2020-08-28 08:05:00|63.72|63.59|63.82|63.69|63.82|63.69|63.72|63.59|4783
1598602200000|2020-08-28 08:10:00|63.92|63.79|63.92|63.79|64.02|63.89|63.82|63.69|5191
1598602500000|2020-08-28 08:15:00|64.02|63.89|64.22|64.09|64.22|64.09|63.92|63.79|9496
1598602800000|2020-08-28 08:20:00|64.32|64.19|64.32|64.19|64.42|64.29|64.22|64.09|10800
1598603100000|2020-08-28 08:25:00|64.42|64.29|64.12|63.99|64.42|64.29|64.12|63.99|1626
1598603400000|2020-08-28 08:30:00|64.22|64.09|64.12|63.99|64.22|64.09|64.02|63.89|2986
1598603700000|2020-08-28 08:35:00|64.02|63.89|64.12|63.99|64.12|63.99|64.02|63.89|5475
1598604000000|2020-08-28 08:40:00|64.02|63.89|64.02|63.89|64.02|63.89|63.92|63.79|2062
1598604300000|2020-08-28 08:45:00|64.12|63.99|64.22|64.09|64.22|64.09|64.12|63.99|2679
1598604600000|2020-08-28 08:50:00|64.12|63.99|64.22|64.09|64.22|64.09|64.12|63.99|1864
1598604900000|2020-08-28 08:55:00|64.32|64.19|64.22|64.09|64.32|64.19|64.22|64.09|294
1598605200000|2020-08-28 09:00:00|64.32|64.19|64.22|64.09|64.32|64.19|64.02|63.89|3467
1598605500000|2020-08-28 09:05:00|64.32|64.19|64.32|64.19|64.32|64.19|64.22|64.09|2994
1598605800000|2020-08-28 09:10:00|||||||||399
1598606100000|2020-08-28 09:15:00||64.09||64.19||64.19||64.09|2359
1598606400000|2020-08-28 09:20:00|64.22|64.09|64.22|64.09|64.32|64.19|64.22|64.09|981
1598606700000|2020-08-28 09:25:00|64.12|63.99|64.22|64.09|64.22|64.09|64.12|63.99|2376
1598607000000|2020-08-28 09:30:00|64.12|63.99|64.12|63.99|64.22|64.09|64.12|63.99|1971
1598607300000|2020-08-28 09:35:00|64.22|64.09|64.12|63.99|64.22|64.09|64.12|63.99|3176
1598607600000|2020-08-28 09:40:00|64.22|64.09|64.32|64.19|64.32|64.19|64.12|63.99|2238
1598607900000|2020-08-28 09:45:00|||||||||68
1598608200000|2020-08-28 09:50:00|64.42|64.29|64.42|64.29|64.42|64.29|64.42|64.29|932
1598608500000|2020-08-28 09:55:00|||||||||1284
1598608800000|2020-08-28 10:00:00|64.52|64.39|64.42|64.29|64.52|64.39|64.32|64.19|5147
1598609100000|2020-08-28 10:05:00|64.32|64.19|64.22|64.09|64.32|64.19|64.12|63.99|2582
1598609400000|2020-08-28 10:10:00|64.12|63.99|64.12|63.99|64.22|64.09|64.12|63.99|3351
1598609700000|2020-08-28 10:15:00|64.22|64.09|64.22|63.99|64.22|64.09|64.12|63.99|2355
1598610000000|2020-08-28 10:20:00|64.12|63.89|64.02|63.89|64.12|63.89|64.02|63.89|3049
1598610300000|2020-08-28 10:25:00|64.12|63.99|64.22|64.09|64.22|64.09|64.02|63.89|1481
1598610600000|2020-08-28 10:30:00|||||||||215
1598610900000|2020-08-28 10:35:00|64.12|63.99|64.12|63.99|64.12|63.99|64.12|63.99|142
1598611200000|2020-08-28 10:40:00|64.22|64.09|64.22|64.09|64.22|64.09|64.22|64.09|953
1598611500000|2020-08-28 10:45:00|64.12|63.99|64.22|64.09|64.22|64.09|64.12|63.99|231
1598611800000|2020-08-28 10:50:00|64.12|63.99|64.22|64.09|64.22|64.09|64.12|63.99|1475
1598612100000|2020-08-28 10:55:00|64.12|63.99|64.12|63.99|64.12|63.99|64.12|63.99|432
1598612400000|2020-08-28 11:00:00|||||||||27
1598612700000|2020-08-28 11:05:00|64.22|64.09|64.12|63.99|64.22|64.09|64.12|63.99|438
1598613000000|2020-08-28 11:10:00|64.22|64.09|64.32|64.19|64.32|64.19|64.22|64.09|522
1598613300000|2020-08-28 11:15:00|64.22|64.09|64.22|64.09|64.32|64.19|64.22|64.09|239
1598613600000|2020-08-28 11:20:00|64.32|64.19|64.22|64.09|64.32|64.19|64.22|64.09|519
1598613900000|2020-08-28 11:25:00|64.32|64.19|64.42|64.29|64.42|64.29|64.22|64.09|9668
1598614200000|2020-08-28 11:30:00|64.32|64.19|64.32|64.19|64.42|64.29|64.32|64.19|2268
1598614500000|2020-08-28 11:35:00|64.22|64.09|64.22|64.09|64.32|64.19|64.22|64.09|1044
1598614800000|2020-08-28 11:40:00|64.12|63.99|64.22|64.09|64.22|64.09|64.12|63.99|446
1598615100000|2020-08-28 11:45:00|||||||||32
1598615400000|2020-08-28 11:50:00|64.32|64.19|64.22|64.09|64.32|64.19|64.22|64.09|947
1598615700000|2020-08-28 11:55:00|||||||||36
1598616000000|2020-08-28 12:00:00|||||||||27
1598616300000|2020-08-28 12:05:00|64.32|64.19|64.32|64.19|64.32|64.19|64.22|64.09|1097
1598616600000|2020-08-28 12:10:00|64.22|64.09|64.22|64.09|64.22|64.09|64.12|63.99|1207
1598616900000|2020-08-28 12:15:00|64.12|63.99|64.12|63.99|64.12|63.99|64.12|63.99|236
1598617200000|2020-08-28 12:20:00|64.22|64.09|64.22|64.09|64.22|64.09|64.12|63.99|1717
1598617500000|2020-08-28 12:25:00|64.12|63.99|64.12|63.99|64.12|63.99|64.12|63.99|238
1598617800000|2020-08-28 12:30:00|64.02|63.89|64.12|63.99|64.12|63.99|64.02|63.89|1634
1598618100000|2020-08-28 12:35:00|64.02|63.89|64.02|63.89|64.02|63.89|64.02|63.89|444
1598618400000|2020-08-28 12:40:00|64.12|63.99|64.12|63.99|64.12|63.99|64.02|63.89|1951
1598618700000|2020-08-28 12:45:00|64.02|63.89|64.02|63.89|64.02|63.89|63.92|63.79|5538
1598619000000|2020-08-28 12:50:00|64.12|63.99|64.12|63.99|64.12|63.99|64.12|63.99|1583
1598619300000|2020-08-28 12:55:00|||||||||1044
1598619600000|2020-08-28 13:00:00|64.22|64.09|64.22|64.09|64.22|64.09|64.22|64.09|30144
1598619900000|2020-08-28 13:05:00|||||||||15014
1598620200000|2020-08-28 13:10:00|64.12|63.99|64.22|64.09|64.22|64.09|64.12|63.99|883
1598620500000|2020-08-28 13:15:00|64.12|63.99|64.12|63.99|64.12|63.99|64.12|63.99|473
1598620800000|2020-08-28 13:20:00|64.22|64.09|64.12|63.99|64.22|64.09|64.12|63.99|132
1598621100000|2020-08-28 13:25:00|64.02|63.89|64.02|63.89|64.12|63.99|64.02|63.89|1356
1598621400000|2020-08-28 13:30:00|63.92|63.79|63.82|63.69|64.02|63.89|63.82|63.69|3226
1598621700000|2020-08-28 13:35:00|63.92|63.79|63.82|63.69|63.92|63.79|63.82|63.69|2478
1598622000000|2020-08-28 13:40:00|63.92|63.79|63.82|63.69|63.92|63.79|63.82|63.69|362
1598622300000|2020-08-28 13:45:00|63.92|63.79|64.02|63.89|64.02|63.89|63.82|63.69|801
1598622600000|2020-08-28 13:50:00|63.92|63.79|64.02|63.89|64.02|63.89|63.92|63.79|263
1598622900000|2020-08-28 13:55:00|63.92|63.79|63.92|63.79|63.92|63.79|63.92|63.79|806
1598623200000|2020-08-28 14:00:00|64.02|63.89|63.82|63.69|64.02|63.89|63.82|63.69|163
1598623500000|2020-08-28 14:05:00|63.72|63.59|63.82|63.69|63.82|63.69|63.72|63.59|369
1598623800000|2020-08-28 14:10:00|63.72|63.59|63.72|63.59|63.72|63.59|63.72|63.59|81
1598624100000|2020-08-28 14:15:00|63.62|63.49|63.72|63.59|63.72|63.59|63.62|63.49|854
1598624400000|2020-08-28 14:20:00|||||||||3235
1598624700000|2020-08-28 14:25:00|||||||||162
1598625000000|2020-08-28 14:30:00|63.82|63.69|63.62|63.49|63.82|63.69|63.62|63.49|905
1598625300000|2020-08-28 14:35:00|63.52|63.39|64.02|63.89|64.02|63.89|63.52|63.39|7545
1598625600000|2020-08-28 14:40:00|64.12|63.99|63.92|63.79|64.12|63.99|63.92|63.79|730
1598625900000|2020-08-28 14:45:00|64.02|63.89|63.92|63.79|64.02|63.89|63.82|63.69|1525
1598626200000|2020-08-28 14:50:00|63.82|63.69|63.92|63.79|63.92|63.79|63.82|63.69|181
1598626500000|2020-08-28 14:55:00|63.82|63.69|63.92|63.79|63.92|63.79|63.82|63.69|751
1598626800000|2020-08-28 15:00:00|64.02|63.89|64.02|63.89|64.02|63.89|63.92|63.79|928
1598627100000|2020-08-28 15:05:00|64.12|63.99|64.02|63.89|64.12|63.99|64.02|63.89|3001
1598627400000|2020-08-28 15:10:00|64.12|63.99|64.12|63.99|64.12|63.99|64.12|63.99|6202
1598627700000|2020-08-28 15:15:00|64.02|63.89|64.12|63.99|64.12|63.99|64.02|63.89|4003
1598628000000|2020-08-28 15:20:00|64.22|64.09|64.22|64.09|64.22|64.09|64.22|64.09|6174
1598628300000|2020-08-28 15:25:00|64.12|63.99|64.12|63.99|64.12|63.99|64.02|63.89|5612
1598628600000|2020-08-28 15:30:00|64.02|63.89|64.12|63.99|64.12|63.99|64.02|63.89|6611
1598628900000|2020-08-28 15:35:00|64.02|63.89|64.12|63.99|64.12|63.99|64.02|63.89|2830
1598629200000|2020-08-28 15:40:00|64.22|64.09|64.12|63.99|64.22|64.09|64.12|63.99|2566
1598629500000|2020-08-28 15:45:00|||||||||307
1598629800000|2020-08-28 15:50:00|||||||||204
1598630100000|2020-08-28 15:55:00|64.02|63.89|64.02|63.89|64.02|63.89|64.02|63.89|1061
1598630400000|2020-08-28 16:00:00|||||||||167
1598630700000|2020-08-28 16:05:00|||||||||402
1598631000000|2020-08-28 16:10:00|64.12|63.99|64.12|63.99|64.12|63.99|64.12|63.99|532
1598631600000|2020-08-28 16:20:00|64.02|63.89|64.02|63.89|64.02|63.89|64.02|63.89|315
1598631900000|2020-08-28 16:25:00|63.92|63.79|64.02|63.89|64.02|63.89|63.92|63.79|710
1598632200000|2020-08-28 16:30:00|||||||||38
1598632500000|2020-08-28 16:35:00|||||||||262
1598632800000|2020-08-28 16:40:00|64.12|63.99|64.12|63.99|64.12|63.99|64.12|63.99|58
1598633100000|2020-08-28 16:45:00|64.22|64.09|64.22|64.09|64.22|64.09|64.22|64.09|18
1598633400000|2020-08-28 16:50:00|64.32||64.22||64.32||64.22||7
1598633700000|2020-08-28 16:55:00|64.32|64.19|64.32|64.19|64.32|64.19|64.22|64.19|476
1598634000000|2020-08-28 17:00:00|64.22|64.09|64.22|64.09|64.22|64.09|64.22|64.09|61
1598634600000|2020-08-28 17:10:00|||||||||2
1598634900000|2020-08-28 17:15:00|||||||||1
1598635200000|2020-08-28 17:20:00|||||||||2
1598635500000|2020-08-28 17:25:00|64.12|63.99|64.02|63.89|64.12|63.99|64.02|63.89|19
1598635800000|2020-08-28 17:30:00|||||||||20
1598636100000|2020-08-28 17:35:00|||||||||5
1598636400000|2020-08-28 17:40:00|||||||||2
1598636700000|2020-08-28 17:45:00|||||||||1
1598637000000|2020-08-28 17:50:00|||||||||53
1598637300000|2020-08-28 17:55:00|||||||||1
1598637600000|2020-08-28 18:00:00|||||||||1
1598637900000|2020-08-28 18:05:00|||||||||21
1598638200000|2020-08-28 18:10:00|64.12|63.99|64.12|63.99|64.12|63.99|64.12|63.99|5
1598638500000|2020-08-28 18:15:00|||||||||1
1598638800000|2020-08-28 18:20:00|||||||||1
1598639100000|2020-08-28 18:25:00|||||||||7
1598639400000|2020-08-28 18:30:00|||||||||1
1598639700000|2020-08-28 18:35:00|||||||||6
1598640000000|2020-08-28 18:40:00|||||||||1
1598640300000|2020-08-28 18:45:00|64.22|64.09|64.22|64.09|64.22|64.09|64.12|64.09|26
1598640600000|2020-08-28 18:50:00|||||||||1
1598640900000|2020-08-28 18:55:00|||||||||1
1598641200000|2020-08-28 19:00:00|||||||||7
1598641500000|2020-08-28 19:05:00|||||||||4
1598642100000|2020-08-28 19:15:00|||||||||1
1598642400000|2020-08-28 19:20:00|64.32|64.19|64.22|64.09|64.32|64.19|64.22|64.09|408
1598643000000|2020-08-28 19:30:00|64.32||64.32||64.32||64.32||0
1598643300000|2020-08-28 19:35:00|64.22||64.22||64.22||64.22||12
1598643600000|2020-08-28 19:40:00||63.99||64.09||64.09||63.99|128
1598643900000|2020-08-28 19:45:00|64.12|63.99|64.02|63.79|64.12|64.09|64.02|63.79|1473
1598644200000|2020-08-28 19:50:00|64.12|63.89|64.12|63.89|64.12|63.99|64.02|63.89|1084
1598644500000|2020-08-28 19:55:00|64.22|63.99|64.22|63.99|64.22|64.09|64.22|63.99|117
1598853900000|2020-08-31 06:05:00|64.32|64.09|64.32|64.09|64.42|64.29|64.22|64.09|64
1598854200000|2020-08-31 06:10:00|64.22|63.99|64.22|64.09|64.32|64.09|64.22|63.99|0
1598854500000|2020-08-31 06:15:00|64.32|64.19|64.22|64.09|64.32|64.19|64.22|64.09|132
1598855400000|2020-08-31 06:30:00|64.32|64.19|64.32|64.19|64.32|64.19|64.32|64.19|0
1598856000000|2020-08-31 06:40:00|64.22|64.09|64.32|64.09|64.32|64.09|64.22|64.09|8
1598856300000|2020-08-31 06:45:00|64.22|64.19|64.32|64.19|64.32|64.19|64.22|64.19|0
1598856600000|2020-08-31 06:50:00|64.22|64.09|64.22|64.09|64.32|64.09|64.22|64.09|187
1598856900000|2020-08-31 06:55:00|64.32|64.19|64.32|64.09|64.32|64.19|64.22|64.09|26
1598857200000|2020-08-31 07:00:00|64.22|64.19|64.72|64.59|64.72|64.59|64.22|64.09|2167
1598857500000|2020-08-31 07:05:00|64.62|64.49|64.62|64.49|64.62|64.49|64.52|64.39|480
1598857800000|2020-08-31 07:10:00|64.72|64.59|64.62|64.49|64.72|64.59|64.62|64.49|191
1598858100000|2020-08-31 07:15:00|64.52|64.39|64.32|64.19|64.62|64.49|64.32|64.19|717
1598858400000|2020-08-31 07:20:00|64.22|64.09|64.32|64.19|64.32|64.19|64.22|64.09|207
1598858700000|2020-08-31 07:25:00|64.22|64.09|64.32|64.19|64.42|64.29|64.22|64.09|139
1598859000000|2020-08-31 07:30:00|64.42|64.29|64.42|64.29|64.42|64.29|64.42|64.29|235
1598859300000|2020-08-31 07:35:00|64.32|64.19|64.32|64.19|64.32|64.19|64.32|64.19|443
1598859600000|2020-08-31 07:40:00|64.42|64.29|64.32|64.19|64.42|64.29|64.22|64.09|532
1598859900000|2020-08-31 07:45:00|64.22|64.09|64.32|64.19|64.32|64.19|64.22|64.09|108
1598860200000|2020-08-31 07:50:00|64.42|64.29|64.42|64.29|64.42|64.29|64.42|64.29|63
1598860500000|2020-08-31 07:55:00|64.52|64.39|64.52|64.39|64.52|64.39|64.52|64.39|1000
1598860800000|2020-08-31 08:00:00|64.42|64.29|64.42|64.29|64.52|64.39|64.32|64.19|233
1598861100000|2020-08-31 08:05:00|64.32|64.19|64.32|64.19|64.42|64.29|64.32|64.19|263
1598861400000|2020-08-31 08:10:00|64.42|64.29|64.42|64.29|64.42|64.29|64.32|64.19|50
1598861700000|2020-08-31 08:15:00|64.52|64.39|64.52|64.39|64.52|64.39|64.52|64.39|70
1598862000000|2020-08-31 08:20:00|64.62|64.49|64.62|64.49|64.72|64.59|64.62|64.49|296
1598862600000|2020-08-31 08:30:00|64.72|64.59|64.72|64.59|64.72|64.59|64.62|64.49|131
1598862900000|2020-08-31 08:35:00|64.82|64.69|64.82|64.59|64.82|64.69|64.72|64.59|1597
1598863200000|2020-08-31 08:40:00|64.72|64.69|64.72|64.59|64.82|64.69|64.72|64.59|90
1598863500000|2020-08-31 08:45:00|64.82|64.69|64.72|64.59|64.82|64.69|64.72|64.59|699
1598863800000|2020-08-31 08:50:00|64.82|64.69|64.82|64.69|64.82|64.69|64.72|64.59|820
1598864100000|2020-08-31 08:55:00|64.72|64.59|64.72|64.59|64.72|64.59|64.72|64.59|15
1598864400000|2020-08-31 09:00:00|64.62|64.49|64.62|64.49|64.62|64.49|64.62|64.49|28
1598864700000|2020-08-31 09:05:00|64.52|64.39|64.52|64.39|64.52|64.39|64.52|64.39|40
1598865000000|2020-08-31 09:10:00|64.42|64.29|64.52|64.39|64.52|64.39|64.42|64.29|184
1598865300000|2020-08-31 09:15:00|64.42|64.29|64.42|64.29|64.42|64.29|64.42|64.29|492
1598865600000|2020-08-31 09:20:00|||||||||10
1598865900000|2020-08-31 09:25:00|64.32|64.19|64.42|64.29|64.42|64.29|64.32|64.19|194
1598866200000|2020-08-31 09:30:00|64.32|64.19|64.32|64.19|64.42|64.29|64.32|64.19|85
1598866500000|2020-08-31 09:35:00|64.42|64.29|64.42|64.29|64.42|64.29|64.42|64.29|52
1598866800000|2020-08-31 09:40:00|||||||||155
1598867100000|2020-08-31 09:45:00|||||||||59
1598867400000|2020-08-31 09:50:00|||||||||320
1598867700000|2020-08-31 09:55:00|64.32|64.19|64.32|64.19|64.32|64.19|64.32|64.19|448
1598868000000|2020-08-31 10:00:00|64.22|64.09|64.22|64.09|64.22|64.09|64.22|64.09|945
1598868300000|2020-08-31 10:05:00|64.12|63.99|64.12|63.99|64.22|64.09|64.12|63.99|1894
1598868600000|2020-08-31 10:10:00|64.22|64.09|64.22|64.09|64.22|64.09|64.22|64.09|1091
1598868900000|2020-08-31 10:15:00|64.32|64.19|64.22|64.09|64.32|64.19|64.22|64.09|248
1598869200000|2020-08-31 10:20:00|64.12|63.99|64.12|63.99|64.12|63.99|64.12|63.99|43
1598869500000|2020-08-31 10:25:00|64.22|64.09|64.12|63.99|64.22|64.09|64.12|63.99|602
1598869800000|2020-08-31 10:30:00|64.22|64.09|64.22|64.09|64.22|64.09|64.22|64.09|72
1598870100000|2020-08-31 10:35:00|||||||||2
1598870400000|2020-08-31 10:40:00|64.12|63.99|64.02|63.89|64.12|63.99|64.02|63.89|1021
1598870700000|2020-08-31 10:45:00|64.12|63.99|64.12|63.99|64.12|63.99|64.02|63.89|3498
1598871000000|2020-08-31 10:50:00|64.02|63.89|64.02|63.89|64.12|63.99|64.02|63.89|187
1598871600000|2020-08-31 11:00:00|||||||||10
1598871900000|2020-08-31 11:05:00|63.92|63.79|64.02|63.89|64.02|63.89|63.92|63.79|499
1598872200000|2020-08-31 11:10:00|64.12|63.99|64.12|63.99|64.22|64.09|64.12|63.99|830
1598872500000|2020-08-31 11:15:00|64.22|64.09|64.12|63.99|64.22|64.09|64.12|63.99|138
1598872800000|2020-08-31 11:20:00|||||||||14
1598873100000|2020-08-31 11:25:00|64.22|64.09|64.12|63.99|64.22|64.09|64.12|63.99|619
1598873400000|2020-08-31 11:30:00|64.22|64.09|64.12|63.99|64.22|64.09|64.12|63.99|32
1598873700000|2020-08-31 11:35:00|||||||||42
1598874000000|2020-08-31 11:40:00|64.02|63.89|64.02|63.89|64.02|63.89|63.92|63.79|899
1598874300000|2020-08-31 11:45:00|63.92|63.79|64.02|63.89|64.02|63.89|63.92|63.79|120
1598874600000|2020-08-31 11:50:00|63.92|63.79|63.92|63.79|63.92|63.79|63.92|63.79|55
1598874900000|2020-08-31 11:55:00|||||||||6
1598875200000|2020-08-31 12:00:00|63.82|63.69|63.82|63.69|63.82|63.69|63.82|63.69|296
1598875800000|2020-08-31 12:10:00|63.72|63.59|63.72|63.59|63.72|63.59|63.72|63.59|348
1598876100000|2020-08-31 12:15:00|63.62|63.49|63.72|63.59|63.72|63.59|63.62|63.49|386
1598876400000|2020-08-31 12:20:00|63.62|63.49|63.62|63.49|63.62|63.49|63.62|63.49|936
1598876700000|2020-08-31 12:25:00|63.52|63.39|63.52|63.39|63.62|63.49|63.52|63.39|558
1598877000000|2020-08-31 12:30:00|||||||||1935
1598877300000|2020-08-31 12:35:00|63.62|63.49|63.62|63.49|63.62|63.49|63.52|63.39|765
1598877600000|2020-08-31 12:40:00|63.72|63.59|63.82|63.69|63.82|63.69|63.72|63.59|411
1598877900000|2020-08-31 12:45:00|||||||||3
1598878200000|2020-08-31 12:50:00|63.72|63.59|63.72|63.59|63.72|63.59|63.72|63.59|140
1598878500000|2020-08-31 12:55:00|63.62|63.49|63.62|63.49|63.62|63.59|63.52|63.39|1012
1598878800000|2020-08-31 13:00:00|63.52|63.39|63.32|63.19|63.52|63.39|63.32|63.19|5180
1598879100000|2020-08-31 13:05:00|63.42|63.29|63.32|63.19|63.42|63.29|63.32|63.19|2789
1598879400000|2020-08-31 13:10:00|63.42|63.29|63.22|63.09|63.42|63.29|63.22|63.09|1320
1598879700000|2020-08-31 13:15:00|63.32|63.19|63.32|63.19|63.32|63.19|63.32|63.19|2635
1598880000000|2020-08-31 13:20:00|63.22|63.09|63.22|63.09|63.32|63.09|63.22|63.09|383
1598880300000|2020-08-31 13:25:00|63.12|62.99|63.12|62.99|63.22|63.09|63.12|62.99|1076
1598880600000|2020-08-31 13:30:00|63.02|62.89|62.92|62.79|63.12|62.99|62.82|62.69|2110
1598880900000|2020-08-31 13:35:00|62.82|62.69|62.92|62.79|62.92|62.79|62.82|62.69|643
1598881200000|2020-08-31 13:40:00|62.82|62.69|62.82|62.69|62.92|62.79|62.82|62.69|460
1598881500000|2020-08-31 13:45:00|62.92|62.79|63.02|62.89|63.02|62.89|62.82|62.69|2092
1598881800000|2020-08-31 13:50:00|62.92|62.79|62.72|62.59|62.92|62.79|62.72|62.59|1200
1598882100000|2020-08-31 13:55:00|62.82|62.69|62.82|62.69|62.82|62.69|62.72|62.59|229
1598882400000|2020-08-31 14:00:00|62.92|62.79|62.92|62.79|62.92|62.79|62.82|62.69|908
1598882700000|2020-08-31 14:05:00|62.82|62.69|62.92|62.79|62.92|62.79|62.62|62.49|5153
1598883000000|2020-08-31 14:10:00|62.82|62.69|62.82|62.69|62.82|62.69|62.72|62.59|3713
1598883300000|2020-08-31 14:15:00|62.72|62.59|62.92|62.79|62.92|62.79|62.72|62.59|3298
1598883600000|2020-08-31 14:20:00|62.82|62.69|62.82|62.69|62.92|62.79|62.82|62.69|1162
1598883900000|2020-08-31 14:25:00|62.72|62.59|62.82|62.69|62.82|62.69|62.72|62.59|3367
1598884200000|2020-08-31 14:30:00|62.92|62.79|62.92|62.79|63.02|62.89|62.92|62.79|4012
1598884500000|2020-08-31 14:35:00|63.02|62.89|62.92|62.79|63.02|62.89|62.92|62.79|1241
1598884800000|2020-08-31 14:40:00|62.82|62.69|62.82|62.69|62.92|62.79|62.82|62.69|1549
1598885100000|2020-08-31 14:45:00|62.92|62.79|62.92|62.79|62.92|62.79|62.92|62.79|1073
1598885400000|2020-08-31 14:50:00|62.82|62.69|62.82|62.69|62.92|62.79|62.82|62.69|1410
1598885700000|2020-08-31 14:55:00|62.92|62.79|62.82|62.69|62.92|62.79|62.82|62.69|2308
1598886000000|2020-08-31 15:00:00|62.92|62.79|62.72|62.59|62.92|62.79|62.62|62.49|6058
1598886300000|2020-08-31 15:05:00|62.62|62.49|62.52|62.39|62.62|62.49|62.52|62.39|1919
1598886600000|2020-08-31 15:10:00|62.42|62.29|62.42|62.29|62.42|62.29|62.32|62.19|5843
1598886900000|2020-08-31 15:15:00|62.32|62.19|62.22|62.09|62.42|62.29|62.22|62.09|2823
1598887200000|2020-08-31 15:20:00|62.12|61.99|62.12|61.99|62.12|62.09|62.02|61.89|9260
1598887500000|2020-08-31 15:25:00|62.02|61.89|62.02|61.89|62.12|61.99|62.02|61.89|9553
1598887800000|2020-08-31 15:30:00|61.92|61.79|62.02|61.89|62.02|61.89|61.92|61.79|12076
1598888100000|2020-08-31 15:35:00|61.92|61.79|62.12|61.99|62.22|62.09|61.92|61.79|7660
1598888400000|2020-08-31 15:40:00|62.22|62.09|62.12|61.99|62.22|62.09|62.12|61.99|2391
1598888700000|2020-08-31 15:45:00|62.22|62.09|62.22|62.09|62.22|62.09|62.22|62.09|3089
1598889000000|2020-08-31 15:50:00|62.12|61.99|62.12|61.99|62.12|61.99|62.12|61.99|671
1598889300000|2020-08-31 15:55:00|62.22|62.09|62.12|61.99|62.22|62.09|62.12|61.99|2021
1598889600000|2020-08-31 16:00:00|||||||||240
1598890200000|2020-08-31 16:10:00|||||||||1
1598890500000|2020-08-31 16:15:00|62.22|62.09|62.22|62.09|62.22|62.09|62.22|62.09|412
1598890800000|2020-08-31 16:20:00|||||||||152
1598891100000|2020-08-31 16:25:00|62.12|61.99|62.12|61.99|62.12|61.99|62.12|61.99|726
1598892300000|2020-08-31 16:45:00|||||||||1
1598892900000|2020-08-31 16:55:00|||||||||456
1598893500000|2020-08-31 17:05:00|62.22|62.09|62.22|62.09|62.22|62.09|62.22|62.09|544
1598894100000|2020-08-31 17:15:00|||||||||1
1598894700000|2020-08-31 17:25:00|||||||||214
1598895000000|2020-08-31 17:30:00|62.32|62.19|62.32|62.19|62.32|62.19|62.32|62.19|59
1598895300000|2020-08-31 17:35:00|62.22|62.09|62.32|62.09|62.32|62.09|62.22|62.09|1
1598895600000|2020-08-31 17:40:00||62.19||62.09||62.19||62.09|0
1598895900000|2020-08-31 17:45:00|62.22|62.19|62.32|62.19|62.32|62.19|62.22|62.19|107
1598896500000|2020-08-31 17:55:00|||||||||200
1598896800000|2020-08-31 18:00:00|||||||||1
1598898000000|2020-08-31 18:20:00|||||||||1
1598898300000|2020-08-31 18:25:00|||||||||200
1598899200000|2020-08-31 18:40:00|||||||||1
1598900400000|2020-08-31 19:00:00|62.42||62.32||62.42||62.32||516
1598900700000|2020-08-31 19:05:00|62.42|62.29|62.42|62.29|62.42|62.29|62.42|62.19|324
1598901000000|2020-08-31 19:10:00|||||||||750
1598901300000|2020-08-31 19:15:00|62.32|62.19|62.32|62.19|62.32|62.19|62.32|62.19|218
1598901600000|2020-08-31 19:20:00|||||||||201
1598901900000|2020-08-31 19:25:00|62.42|62.29|62.42|62.29|62.42|62.29|62.42|62.19|527
1598902200000|2020-08-31 19:30:00|62.32|62.19|62.32|62.19|62.42|62.29|62.32|62.19|304
1598902500000|2020-08-31 19:35:00|62.42||62.42||62.42||62.32||45
1598902800000|2020-08-31 19:40:00|62.32||62.32||62.32||62.32||0
1598903100000|2020-08-31 19:45:00|62.42|62.29|62.42|62.29|62.42|62.29|62.42|62.19|630
1598903400000|2020-08-31 19:50:00|||||||||56
1598903700000|2020-08-31 19:55:00|62.32|62.19|62.22|62.09|62.42|62.29|62.12|61.99|1283
1598940300000|2020-09-01 06:05:00|62.52|62.39|62.62|62.49|62.72|62.49|62.52|62.39|598
1598940600000|2020-09-01 06:10:00|62.52|62.39|62.62|62.49|62.62|62.49|62.52|62.39|32
1598940900000|2020-09-01 06:15:00|62.72|62.59|62.72|62.59|62.72|62.59|62.72|62.59|25
1598941200000|2020-09-01 06:20:00|62.62|62.49|62.62|62.49|62.62|62.49|62.62|62.39|22
1598941500000|2020-09-01 06:25:00|62.72|62.59|62.62|62.49|62.72|62.59|62.62|62.49|160
1598941800000|2020-09-01 06:30:00|62.72|62.59|62.72|62.59|62.72|62.59|62.72|62.59|2
1598942100000|2020-09-01 06:35:00|62.82|62.69|62.82|62.69|62.92|62.69|62.72|62.59|299
1598942400000|2020-09-01 06:40:00|||||||||18
1598942700000|2020-09-01 06:45:00|62.72|62.59|62.82|62.69|62.82|62.69|62.72|62.59|41
1598943000000|2020-09-01 06:50:00|62.72|62.59|62.72|62.59|62.82|62.59|62.72|62.59|4
1598943300000|2020-09-01 06:55:00|62.82|62.69|62.92|62.79|62.92|62.79|62.82|62.69|580
1598943600000|2020-09-01 07:00:00|62.82|62.69|62.42|62.29|62.82|62.69|62.22|62.09|2925
1598943900000|2020-09-01 07:05:00|62.32|62.19|61.72|61.49|62.32|62.19|61.72|61.49|4232
1598944200000|2020-09-01 07:10:00|61.62|61.59|61.72|61.49|61.82|61.69|61.52|61.39|2739
1598944500000|2020-09-01 07:15:00|61.62|61.59|62.02|61.79|62.02|61.89|61.62|61.49|2735
1598944800000|2020-09-01 07:20:00|62.12|61.89|62.32|62.19|62.52|62.39|62.12|61.89|632
1598945100000|2020-09-01 07:25:00|62.42|62.29|62.22|62.09|62.42|62.29|62.12|61.99|656
1598945400000|2020-09-01 07:30:00|62.32|62.19|62.22|62.09|62.32|62.19|62.02|61.89|1428
1598945700000|2020-09-01 07:35:00|62.32|62.19|62.12|61.99|62.32|62.19|62.12|61.99|1170
1598946000000|2020-09-01 07:40:00|62.22|62.09|62.22|62.09|62.32|62.19|62.22|62.09|930
1598946300000|2020-09-01 07:45:00|62.32|62.19|62.22|62.09|62.32|62.19|62.22|62.09|3883
1598946600000|2020-09-01 07:50:00|62.32|62.19|62.12|61.99|62.32|62.19|61.92|61.79|976
1598946900000|2020-09-01 07:55:00|62.22|62.09|62.12|61.99|62.22|62.09|62.02|61.89|742
1598947200000|2020-09-01 08:00:00|62.22|62.09|62.02|61.89|62.32|62.19|62.02|61.89|3361
1598947500000|2020-09-01 08:05:00|62.12|61.99|61.92|61.79|62.12|61.99|61.92|61.79|425
1598947800000|2020-09-01 08:10:00|61.82|61.69|61.72|61.59|61.82|61.79|61.72|61.59|699
1598948100000|2020-09-01 08:15:00|61.62|61.49|61.72|61.59|61.82|61.69|61.62|61.49|995
1598948400000|2020-09-01 08:20:00|61.82|61.69|61.62|61.49|61.82|61.69|61.62|61.49|1346
1598948700000|2020-09-01 08:25:00|61.72|61.59|61.72|61.59|61.82|61.69|61.62|61.49|473
1598949000000|2020-09-01 08:30:00|61.62|61.49|61.82|61.69|61.82|61.69|61.52|61.39|668
1598949300000|2020-09-01 08:35:00|61.72|61.59|61.92|61.79|62.02|61.89|61.72|61.59|1309
1598949600000|2020-09-01 08:40:00|61.82|61.69|61.72|61.59|61.82|61.69|61.62|61.49|1972
1598949900000|2020-09-01 08:45:00|61.82|61.69|61.82|61.69|61.82|61.69|61.72|61.59|362
1598950200000|2020-09-01 08:50:00|61.72|61.59|61.52|61.39|61.82|61.69|61.52|61.39|2617
1598950500000|2020-09-01 08:55:00|61.42|61.29|61.52|61.29|61.52|61.39|61.42|61.29|1259
1598950800000|2020-09-01 09:00:00|61.42|61.39|61.32|61.19|61.52|61.39|61.32|61.19|666
1598951100000|2020-09-01 09:05:00|61.42|61.29|61.32|61.19|61.42|61.29|61.22|61.09|1974
1598951400000|2020-09-01 09:10:00|61.42|61.29|61.52|61.39|61.52|61.39|61.32|61.19|2481
1598951700000|2020-09-01 09:15:00|61.62|61.49|61.52|61.39|61.62|61.49|61.52|61.39|694
1598952000000|2020-09-01 09:20:00|61.62|61.49|61.52|61.39|61.62|61.49|61.52|61.39|744
1598952300000|2020-09-01 09:25:00|61.62|61.49|61.52|61.39|61.62|61.49|61.52|61.39|698
1598952600000|2020-09-01 09:30:00|61.42|61.29|61.42|61.29|61.52|61.39|61.42|61.29|327
1598952900000|2020-09-01 09:35:00|61.52|61.39|61.42|61.29|61.52|61.39|61.32|61.19|898
1598953200000|2020-09-01 09:40:00|61.32|61.19|61.32|61.19|61.42|61.29|61.32|61.19|812
1598953500000|2020-09-01 09:45:00|61.42|61.29|61.32|61.19|61.42|61.29|61.32|61.19|434
1598953800000|2020-09-01 09:50:00|61.22|61.09|61.32|61.19|61.32|61.19|61.22|61.09|602
1598954100000|2020-09-01 09:55:00|||||||||371
1598954400000|2020-09-01 10:00:00|61.42|61.29|61.42|61.29|61.42|61.29|61.42|61.29|1230
1598954700000|2020-09-01 10:05:00|||||||||93
1598955000000|2020-09-01 10:10:00|61.32|61.19|61.42|61.29|61.42|61.29|61.32|61.19|2893
1598955300000|2020-09-01 10:15:00|61.52|61.39|61.42|61.29|61.52|61.39|61.42|61.29|1067
1598955600000|2020-09-01 10:20:00|61.52|61.39|61.52|61.39|61.52|61.39|61.42|61.29|282
1598955900000|2020-09-01 10:25:00|61.62|61.49|61.62|61.49|61.62|61.49|61.62|61.49|241
1598956200000|2020-09-01 10:30:00|61.72|61.59|61.72|61.59|61.72|61.59|61.62|61.49|1357
1598956500000|2020-09-01 10:35:00|61.62|61.49|61.62|61.49|61.62|61.49|61.62|61.49|245
1598956800000|2020-09-01 10:40:00|61.72|61.59|61.72|61.59|61.72|61.59|61.72|61.59|128
1598957100000|2020-09-01 10:45:00|||||||||500
1598957400000|2020-09-01 10:50:00|61.82|61.69|61.82|61.69|61.82|61.69|61.82|61.69|340
1598957700000|2020-09-01 10:55:00|61.92|61.79|61.92|61.79|61.92|61.79|61.92|61.79|435
1598958000000|2020-09-01 11:00:00|||||||||88
1598958300000|2020-09-01 11:05:00|||||||||19
1598958600000|2020-09-01 11:10:00|61.82|61.69|61.92|61.79|61.92|61.79|61.82|61.69|2483
1598958900000|2020-09-01 11:15:00|61.82|61.69|61.82|61.69|61.92|61.79|61.82|61.69|864
1598959200000|2020-09-01 11:20:00|61.72|61.59|61.62|61.49|61.82|61.69|61.62|61.49|1146
1598959500000|2020-09-01 11:25:00|||||||||333
1598959800000|2020-09-01 11:30:00|||||||||14
1598960100000|2020-09-01 11:35:00|61.52|61.39|61.52|61.39|61.52|61.39|61.52|61.39|163
1598960400000|2020-09-01 11:40:00|||||||||74
1598960700000|2020-09-01 11:45:00|||||||||38
1598961000000|2020-09-01 11:50:00|61.42|61.29|61.42|61.29|61.52|61.39|61.42|61.29|456
1598961300000|2020-09-01 11:55:00|61.52|61.39|61.52|61.39|61.52|61.39|61.52|61.39|533
1598961600000|2020-09-01 12:00:00|61.62|61.49|61.52|61.39|61.62|61.49|61.52|61.39|500
1598961900000|2020-09-01 12:05:00|61.42|61.29|61.42|61.29|61.42|61.29|61.42|61.29|121
1598962200000|2020-09-01 12:10:00|||||||||41
1598962500000|2020-09-01 12:15:00|61.32|61.19|61.42|61.29|61.42|61.29|61.32|61.19|345
1598962800000|2020-09-01 12:20:00|61.32|61.19|61.32|61.19|61.42|61.29|61.32|61.19|2176
1598963100000|2020-09-01 12:25:00|61.42|61.29|61.32|61.19|61.42|61.29|61.32|61.19|774
1598963400000|2020-09-01 12:30:00|61.42|61.29|61.42|61.29|61.42|61.29|61.32|61.19|641
1598963700000|2020-09-01 12:35:00|61.52|61.39|61.52|61.39|61.52|61.39|61.52|61.39|942
1598964000000|2020-09-01 12:40:00|61.42|61.29|61.42|61.29|61.52|61.39|61.42|61.29|1273
1598964300000|2020-09-01 12:45:00|61.52|61.39|61.52|61.39|61.52|61.39|61.52|61.39|1185
1598964600000|2020-09-01 12:50:00|61.42|61.29|61.32|61.19|61.42|61.29|61.32|61.19|10212
1598964900000|2020-09-01 12:55:00|61.22|61.09|61.12|60.99|61.32|61.09|61.12|60.99|1119
1598965200000|2020-09-01 13:00:00|61.02|60.89|61.12|60.99|61.12|60.99|60.92|60.79|5602
1598965500000|2020-09-01 13:05:00|61.02|60.89|61.02|60.89|61.12|60.99|60.92|60.79|3578
1598965800000|2020-09-01 13:10:00|60.92|60.79|61.02|60.89|61.02|60.89|60.92|60.79|645
1598966100000|2020-09-01 13:15:00|60.92|60.79|61.02|60.89|61.02|60.89|60.92|60.79|1515
1598966400000|2020-09-01 13:20:00|60.92|60.79|61.02|60.89|61.02|60.89|60.92|60.79|1288
1598966700000|2020-09-01 13:25:00|60.92|60.79|61.02|60.89|61.02|60.89|60.92|60.79|1643
1598967000000|2020-09-01 13:30:00|60.92|60.79|60.82|60.69|60.92|60.79|60.72|60.59|5038
1598967300000|2020-09-01 13:35:00|60.72|60.59|60.82|60.69|60.82|60.69|60.62|60.49|2944
1598967600000|2020-09-01 13:40:00|60.72|60.59|60.82|60.69|60.92|60.79|60.72|60.59|1343
1598967900000|2020-09-01 13:45:00|60.92|60.79|61.02|60.89|61.02|60.89|60.82|60.69|3308
1598968200000|2020-09-01 13:50:00|60.92|60.79|61.02|60.89|61.02|60.89|60.92|60.79|2456
1598968500000|2020-09-01 13:55:00|60.92|60.79|61.12|60.99|61.12|60.99|60.92|60.79|2561
1598968800000|2020-09-01 14:00:00|61.22|61.09|61.32|61.19|61.42|61.29|61.22|61.09|3902
1598969100000|2020-09-01 14:05:00|61.42|61.29|61.32|61.19|61.52|61.39|61.32|61.19|1395
1598969400000|2020-09-01 14:10:00|61.42|61.29|61.42|61.29|61.52|61.39|61.32|61.19|3072
1598969700000|2020-09-01 14:15:00|61.32|61.19|61.62|61.49|61.62|61.49|61.32|61.19|2898
1598970000000|2020-09-01 14:20:00|61.72|61.59|61.82|61.69|61.92|61.79|61.72|61.59|3107
1598970300000|2020-09-01 14:25:00|61.92|61.79|61.82|61.69|61.92|61.79|61.72|61.59|890
1598970600000|2020-09-01 14:30:00|||||||||1371
1598970900000|2020-09-01 14:35:00|61.72|61.59|61.82|61.69|61.82|61.69|61.72|61.59|4319
1598971200000|2020-09-01 14:40:00|61.92|61.79|61.72|61.59|61.92|61.79|61.72|61.59|10737
1598971500000|2020-09-01 14:45:00|61.82|61.69|61.72|61.59|61.82|61.69|61.72|61.59|714
1598971800000|2020-09-01 14:50:00|61.62|61.49|61.62|61.49|61.82|61.69|61.62|61.49|1349
1598972100000|2020-09-01 14:55:00|61.52|61.39|61.52|61.39|61.62|61.49|61.52|61.39|390
1598972400000|2020-09-01 15:00:00|61.62|61.49|61.62|61.49|61.62|61.49|61.52|61.39|1573
1598972700000|2020-09-01 15:05:00|61.52|61.39|61.62|61.49|61.62|61.49|61.52|61.39|511
1598973000000|2020-09-01 15:10:00|||||||||1964
1598973300000|2020-09-01 15:15:00|61.72|61.59|61.72|61.59|61.72|61.59|61.62|61.49|1393
1598973600000|2020-09-01 15:20:00|61.62|61.49|61.62|61.49|61.62|61.49|61.62|61.49|569
1598973900000|2020-09-01 15:25:00|61.72|61.59|61.62|61.49|61.72|61.59|61.62|61.49|1773
1598974200000|2020-09-01 15:30:00|61.52|61.39|61.52|61.39|61.52|61.39|61.52|61.39|3407
1598974500000|2020-09-01 15:35:00|||||||||2719
1598974800000|2020-09-01 15:40:00|61.42|61.29|61.42|61.29|61.42|61.29|61.42|61.29|1972
1598975100000|2020-09-01 15:45:00|61.32|61.19|61.42|61.29|61.42|61.29|61.32|61.19|1143
1598975400000|2020-09-01 15:50:00|||||||||313
1598975700000|2020-09-01 15:55:00|61.32|61.19|61.32|61.19|61.32|61.19|61.32|61.19|7
1598976000000|2020-09-01 16:00:00|||||||||13
1598976300000|2020-09-01 16:05:00|||||||||41
1598976600000|2020-09-01 16:10:00|||||||||3
1598976900000|2020-09-01 16:15:00|||||||||12
1598977200000|2020-09-01 16:20:00|||||||||18
1598977500000|2020-09-01 16:25:00|||||||||10
1598977800000|2020-09-01 16:30:00|||||||||3
1598978100000|2020-09-01 16:35:00|||||||||1
1598978400000|2020-09-01 16:40:00|||||||||3
1598978700000|2020-09-01 16:45:00|||||||||139
1598979000000|2020-09-01 16:50:00|||||||||52
1598979300000|2020-09-01 16:55:00|||||||||132
1598979600000|2020-09-01 17:00:00|||||||||3
1598979900000|2020-09-01 17:05:00|||||||||1
1598980200000|2020-09-01 17:10:00|61.22|61.09|61.32|61.19|61.32|61.19|61.22|61.09|458
1598980500000|2020-09-01 17:15:00|61.22|61.09|61.22|61.09|61.32|61.09|61.22|61.09|38
1598980800000|2020-09-01 17:20:00|||||||||1
1598981100000|2020-09-01 17:25:00|||||||||3
1598981400000|2020-09-01 17:30:00|||||||||3
1598981700000|2020-09-01 17:35:00|61.12|60.99|61.22|61.09|61.22|61.09|61.12|60.99|544
1598982000000|2020-09-01 17:40:00|||||||||2
1598982300000|2020-09-01 17:45:00|||||||||3
1598982600000|2020-09-01 17:50:00|||||||||2
1598982900000|2020-09-01 17:55:00|||||||||2
1598983200000|2020-09-01 18:00:00|||||||||17
1598983500000|2020-09-01 18:05:00|||||||||9
1598983800000|2020-09-01 18:10:00|||||||||3
1598984100000|2020-09-01 18:15:00|||||||||2
1598984400000|2020-09-01 18:20:00|||||||||2
1598984700000|2020-09-01 18:25:00|||||||||3
1598985000000|2020-09-01 18:30:00|||||||||6
1598985300000|2020-09-01 18:35:00|61.32|61.19|61.32|61.19|61.32|61.19|61.32|61.19|626
1598985600000|2020-09-01 18:40:00|||||||||2
1598985900000|2020-09-01 18:45:00|||||||||1
1598986200000|2020-09-01 18:50:00|||||||||3
1598986500000|2020-09-01 18:55:00|||||||||3
1598986800000|2020-09-01 19:00:00|||||||||1
1598987100000|2020-09-01 19:05:00|61.42|61.29|61.32|61.19|61.42|61.29|61.32|61.19|164
1598987400000|2020-09-01 19:10:00|61.22|61.09|61.22|61.09|61.22|61.09|61.22|61.09|95
1598987700000|2020-09-01 19:15:00|61.32|61.19|61.32|61.19|61.32|61.19|61.32|61.19|48
1598988000000|2020-09-01 19:20:00|||||||||3
1598988300000|2020-09-01 19:25:00|||||||||3
1598988600000|2020-09-01 19:30:00|||||||||1
1598988900000|2020-09-01 19:35:00|||||||||3
1598989200000|2020-09-01 19:40:00|61.42|61.29|61.42|61.29|61.42|61.29|61.42|61.29|213
1598989500000|2020-09-01 19:45:00|61.32|61.19|61.32|61.19|61.42|61.29|61.32|61.19|283
1598989800000|2020-09-01 19:50:00|61.42||61.42||61.42||61.42||61
1598990100000|2020-09-01 19:55:00|61.52|61.29|61.62|61.49|61.62|61.49|61.52|61.19|120
1598940300000|2020-09-01 06:05:00|62.52|62.39|62.62|62.49|62.72|62.49|62.52|62.39|598
1598940600000|2020-09-01 06:10:00|62.52|62.39|62.62|62.49|62.62|62.49|62.52|62.39|32
1598940900000|2020-09-01 06:15:00|62.72|62.59|62.72|62.59|62.72|62.59|62.72|62.59|25
1598941200000|2020-09-01 06:20:00|62.62|62.49|62.62|62.49|62.62|62.49|62.62|62.39|22
1598941500000|2020-09-01 06:25:00|62.72|62.59|62.62|62.49|62.72|62.59|62.62|62.49|160
1598941800000|2020-09-01 06:30:00|62.72|62.59|62.72|62.59|62.72|62.59|62.72|62.59|2
1598942100000|2020-09-01 06:35:00|62.82|62.69|62.82|62.69|62.92|62.69|62.72|62.59|299
1598942400000|2020-09-01 06:40:00|||||||||18
1598942700000|2020-09-01 06:45:00|62.72|62.59|62.82|62.69|62.82|62.69|62.72|62.59|41
1598943000000|2020-09-01 06:50:00|62.72|62.59|62.72|62.59|62.82|62.59|62.72|62.59|4
1598943300000|2020-09-01 06:55:00|62.82|62.69|62.92|62.79|62.92|62.79|62.82|62.69|580
1598943600000|2020-09-01 07:00:00|62.82|62.69|62.42|62.29|62.82|62.69|62.22|62.09|2925
1598943900000|2020-09-01 07:05:00|62.32|62.19|61.72|61.49|62.32|62.19|61.72|61.49|4232
1598944200000|2020-09-01 07:10:00|61.62|61.59|61.72|61.49|61.82|61.69|61.52|61.39|2739
1598944500000|2020-09-01 07:15:00|61.62|61.59|62.02|61.79|62.02|61.89|61.62|61.49|2735
1598944800000|2020-09-01 07:20:00|62.12|61.89|62.32|62.19|62.52|62.39|62.12|61.89|632
1598945100000|2020-09-01 07:25:00|62.42|62.29|62.22|62.09|62.42|62.29|62.12|61.99|656
1598945400000|2020-09-01 07:30:00|62.32|62.19|62.22|62.09|62.32|62.19|62.02|61.89|1428
1598945700000|2020-09-01 07:35:00|62.32|62.19|62.12|61.99|62.32|62.19|62.12|61.99|1170
1598946000000|2020-09-01 07:40:00|62.22|62.09|62.22|62.09|62.32|62.19|62.22|62.09|930
1598946300000|2020-09-01 07:45:00|62.32|62.19|62.22|62.09|62.32|62.19|62.22|62.09|3883
1598946600000|2020-09-01 07:50:00|62.32|62.19|62.12|61.99|62.32|62.19|61.92|61.79|976
1598946900000|2020-09-01 07:55:00|62.22|62.09|62.12|61.99|62.22|62.09|62.02|61.89|742
1598947200000|2020-09-01 08:00:00|62.22|62.09|62.02|61.89|62.32|62.19|62.02|61.89|3361
1598947500000|2020-09-01 08:05:00|62.12|61.99|61.92|61.79|62.12|61.99|61.92|61.79|425
1598947800000|2020-09-01 08:10:00|61.82|61.69|61.72|61.59|61.82|61.79|61.72|61.59|699
1598948100000|2020-09-01 08:15:00|61.62|61.49|61.72|61.59|61.82|61.69|61.62|61.49|995
1598948400000|2020-09-01 08:20:00|61.82|61.69|61.62|61.49|61.82|61.69|61.62|61.49|1346
1598948700000|2020-09-01 08:25:00|61.72|61.59|61.72|61.59|61.82|61.69|61.62|61.49|473
1598949000000|2020-09-01 08:30:00|61.62|61.49|61.82|61.69|61.82|61.69|61.52|61.39|668
1598949300000|2020-09-01 08:35:00|61.72|61.59|61.92|61.79|62.02|61.89|61.72|61.59|1309
1598949600000|2020-09-01 08:40:00|61.82|61.69|61.72|61.59|61.82|61.69|61.62|61.49|1972
1598949900000|2020-09-01 08:45:00|61.82|61.69|61.82|61.69|61.82|61.69|61.72|61.59|362
1598950200000|2020-09-01 08:50:00|61.72|61.59|61.52|61.39|61.82|61.69|61.52|61.39|2617
1598950500000|2020-09-01 08:55:00|61.42|61.29|61.52|61.29|61.52|61.39|61.42|61.29|1259
1598950800000|2020-09-01 09:00:00|61.42|61.39|61.32|61.19|61.52|61.39|61.32|61.19|666
1598951100000|2020-09-01 09:05:00|61.42|61.29|61.32|61.19|61.42|61.29|61.22|61.09|1974
1598951400000|2020-09-01 09:10:00|61.42|61.29|61.52|61.39|61.52|61.39|61.32|61.19|2481
1598951700000|2020-09-01 09:15:00|61.62|61.49|61.52|61.39|61.62|61.49|61.52|61.39|694
1598952000000|2020-09-01 09:20:00|61.62|61.49|61.52|61.39|61.62|61.49|61.52|61.39|744
1598952300000|2020-09-01 09:25:00|61.62|61.49|61.52|61.39|61.62|61.49|61.52|61.39|698
1598952600000|2020-09-01 09:30:00|61.42|61.29|61.42|61.29|61.52|61.39|61.42|61.29|327
1598952900000|2020-09-01 09:35:00|61.52|61.39|61.42|61.29|61.52|61.39|61.32|61.19|898
1598953200000|2020-09-01 09:40:00|61.32|61.19|61.32|61.19|61.42|61.29|61.32|61.19|812
1598953500000|2020-09-01 09:45:00|61.42|61.29|61.32|61.19|61.42|61.29|61.32|61.19|434
1598953800000|2020-09-01 09:50:00|61.22|61.09|61.32|61.19|61.32|61.19|61.22|61.09|602
1598954100000|2020-09-01 09:55:00|||||||||371
1598954400000|2020-09-01 10:00:00|61.42|61.29|61.42|61.29|61.42|61.29|61.42|61.29|1230
1598954700000|2020-09-01 10:05:00|||||||||93
1598955000000|2020-09-01 10:10:00|61.32|61.19|61.42|61.29|61.42|61.29|61.32|61.19|2893
1598955300000|2020-09-01 10:15:00|61.52|61.39|61.42|61.29|61.52|61.39|61.42|61.29|1067
1598955600000|2020-09-01 10:20:00|61.52|61.39|61.52|61.39|61.52|61.39|61.42|61.29|282
1598955900000|2020-09-01 10:25:00|61.62|61.49|61.62|61.49|61.62|61.49|61.62|61.49|241
1598956200000|2020-09-01 10:30:00|61.72|61.59|61.72|61.59|61.72|61.59|61.62|61.49|1357
1598956500000|2020-09-01 10:35:00|61.62|61.49|61.62|61.49|61.62|61.49|61.62|61.49|245
1598956800000|2020-09-01 10:40:00|61.72|61.59|61.72|61.59|61.72|61.59|61.72|61.59|128
1598957100000|2020-09-01 10:45:00|||||||||500
1598957400000|2020-09-01 10:50:00|61.82|61.69|61.82|61.69|61.82|61.69|61.82|61.69|340
1598957700000|2020-09-01 10:55:00|61.92|61.79|61.92|61.79|61.92|61.79|61.92|61.79|435
1598958000000|2020-09-01 11:00:00|||||||||88
1598958300000|2020-09-01 11:05:00|||||||||19
1598958600000|2020-09-01 11:10:00|61.82|61.69|61.92|61.79|61.92|61.79|61.82|61.69|2483
1598958900000|2020-09-01 11:15:00|61.82|61.69|61.82|61.69|61.92|61.79|61.82|61.69|864
1598959200000|2020-09-01 11:20:00|61.72|61.59|61.62|61.49|61.82|61.69|61.62|61.49|1146
1598959500000|2020-09-01 11:25:00|||||||||333
1598959800000|2020-09-01 11:30:00|||||||||14
1598960100000|2020-09-01 11:35:00|61.52|61.39|61.52|61.39|61.52|61.39|61.52|61.39|163
1598960400000|2020-09-01 11:40:00|||||||||74
1598960700000|2020-09-01 11:45:00|||||||||38
1598961000000|2020-09-01 11:50:00|61.42|61.29|61.42|61.29|61.52|61.39|61.42|61.29|456
1598961300000|2020-09-01 11:55:00|61.52|61.39|61.52|61.39|61.52|61.39|61.52|61.39|533
1598961600000|2020-09-01 12:00:00|61.62|61.49|61.52|61.39|61.62|61.49|61.52|61.39|500
1598961900000|2020-09-01 12:05:00|61.42|61.29|61.42|61.29|61.42|61.29|61.42|61.29|121
1598962200000|2020-09-01 12:10:00|||||||||41
1598962500000|2020-09-01 12:15:00|61.32|61.19|61.42|61.29|61.42|61.29|61.32|61.19|345
1598962800000|2020-09-01 12:20:00|61.32|61.19|61.32|61.19|61.42|61.29|61.32|61.19|2176
1598963100000|2020-09-01 12:25:00|61.42|61.29|61.32|61.19|61.42|61.29|61.32|61.19|774
1598963400000|2020-09-01 12:30:00|61.42|61.29|61.42|61.29|61.42|61.29|61.32|61.19|641
1598963700000|2020-09-01 12:35:00|61.52|61.39|61.52|61.39|61.52|61.39|61.52|61.39|942
1598964000000|2020-09-01 12:40:00|61.42|61.29|61.42|61.29|61.52|61.39|61.42|61.29|1273
1598964300000|2020-09-01 12:45:00|61.52|61.39|61.52|61.39|61.52|61.39|61.52|61.39|1185
1598964600000|2020-09-01 12:50:00|61.42|61.29|61.32|61.19|61.42|61.29|61.32|61.19|10212
1598964900000|2020-09-01 12:55:00|61.22|61.09|61.12|60.99|61.32|61.09|61.12|60.99|1119
1598965200000|2020-09-01 13:00:00|61.02|60.89|61.12|60.99|61.12|60.99|60.92|60.79|5602
1598965500000|2020-09-01 13:05:00|61.02|60.89|61.02|60.89|61.12|60.99|60.92|60.79|3578
1598965800000|2020-09-01 13:10:00|60.92|60.79|61.02|60.89|61.02|60.89|60.92|60.79|645
1598966100000|2020-09-01 13:15:00|60.92|60.79|61.02|60.89|61.02|60.89|60.92|60.79|1515
1598966400000|2020-09-01 13:20:00|60.92|60.79|61.02|60.89|61.02|60.89|60.92|60.79|1288
1598966700000|2020-09-01 13:25:00|60.92|60.79|61.02|60.89|61.02|60.89|60.92|60.79|1643
1598967000000|2020-09-01 13:30:00|60.92|60.79|60.82|60.69|60.92|60.79|60.72|60.59|5038
1598967300000|2020-09-01 13:35:00|60.72|60.59|60.82|60.69|60.82|60.69|60.62|60.49|2944
1598967600000|2020-09-01 13:40:00|60.72|60.59|60.82|60.69|60.92|60.79|60.72|60.59|1343
1598967900000|2020-09-01 13:45:00|60.92|60.79|61.02|60.89|61.02|60.89|60.82|60.69|3308
1598968200000|2020-09-01 13:50:00|60.92|60.79|61.02|60.89|61.02|60.89|60.92|60.79|2456
1598968500000|2020-09-01 13:55:00|60.92|60.79|61.12|60.99|61.12|60.99|60.92|60.79|2561
1598968800000|2020-09-01 14:00:00|61.22|61.09|61.32|61.19|61.42|61.29|61.22|61.09|3902
1598969100000|2020-09-01 14:05:00|61.42|61.29|61.32|61.19|61.52|61.39|61.32|61.19|1395
1598969400000|2020-09-01 14:10:00|61.42|61.29|61.42|61.29|61.52|61.39|61.32|61.19|3072
1598969700000|2020-09-01 14:15:00|61.32|61.19|61.62|61.49|61.62|61.49|61.32|61.19|2898
1598970000000|2020-09-01 14:20:00|61.72|61.59|61.82|61.69|61.92|61.79|61.72|61.59|3107
1598970300000|2020-09-01 14:25:00|61.92|61.79|61.82|61.69|61.92|61.79|61.72|61.59|890
1598970600000|2020-09-01 14:30:00|||||||||1371
1598970900000|2020-09-01 14:35:00|61.72|61.59|61.82|61.69|61.82|61.69|61.72|61.59|4319
1598971200000|2020-09-01 14:40:00|61.92|61.79|61.72|61.59|61.92|61.79|61.72|61.59|10737
1598971500000|2020-09-01 14:45:00|61.82|61.69|61.72|61.59|61.82|61.69|61.72|61.59|714
1598971800000|2020-09-01 14:50:00|61.62|61.49|61.62|61.49|61.82|61.69|61.62|61.49|1349
1598972100000|2020-09-01 14:55:00|61.52|61.39|61.52|61.39|61.62|61.49|61.52|61.39|390
1598972400000|2020-09-01 15:00:00|61.62|61.49|61.62|61.49|61.62|61.49|61.52|61.39|1573
1598972700000|2020-09-01 15:05:00|61.52|61.39|61.62|61.49|61.62|61.49|61.52|61.39|511
1598973000000|2020-09-01 15:10:00|||||||||1964
1598973300000|2020-09-01 15:15:00|61.72|61.59|61.72|61.59|61.72|61.59|61.62|61.49|1393
1598973600000|2020-09-01 15:20:00|61.62|61.49|61.62|61.49|61.62|61.49|61.62|61.49|569
1598973900000|2020-09-01 15:25:00|61.72|61.59|61.62|61.49|61.72|61.59|61.62|61.49|1773
1598974200000|2020-09-01 15:30:00|61.52|61.39|61.52|61.39|61.52|61.39|61.52|61.39|3407
1598974500000|2020-09-01 15:35:00|||||||||2719
1598974800000|2020-09-01 15:40:00|61.42|61.29|61.42|61.29|61.42|61.29|61.42|61.29|1972
1598975100000|2020-09-01 15:45:00|61.32|61.19|61.42|61.29|61.42|61.29|61.32|61.19|1143
1598975400000|2020-09-01 15:50:00|||||||||313
1598975700000|2020-09-01 15:55:00|61.32|61.19|61.32|61.19|61.32|61.19|61.32|61.19|7
1598976000000|2020-09-01 16:00:00|||||||||13
1598976300000|2020-09-01 16:05:00|||||||||41
1598976600000|2020-09-01 16:10:00|||||||||3
1598976900000|2020-09-01 16:15:00|||||||||12
1598977200000|2020-09-01 16:20:00|||||||||18
1598977500000|2020-09-01 16:25:00|||||||||10
1598977800000|2020-09-01 16:30:00|||||||||3
1598978100000|2020-09-01 16:35:00|||||||||1
1598978400000|2020-09-01 16:40:00|||||||||3
1598978700000|2020-09-01 16:45:00|||||||||139
1598979000000|2020-09-01 16:50:00|||||||||52
1598979300000|2020-09-01 16:55:00|||||||||132
1598979600000|2020-09-01 17:00:00|||||||||3
1598979900000|2020-09-01 17:05:00|||||||||1
1598980200000|2020-09-01 17:10:00|61.22|61.09|61.32|61.19|61.32|61.19|61.22|61.09|458
1598980500000|2020-09-01 17:15:00|61.22|61.09|61.22|61.09|61.32|61.09|61.22|61.09|38
1598980800000|2020-09-01 17:20:00|||||||||1
1598981100000|2020-09-01 17:25:00|||||||||3
1598981400000|2020-09-01 17:30:00|||||||||3
1598981700000|2020-09-01 17:35:00|61.12|60.99|61.22|61.09|61.22|61.09|61.12|60.99|544
1598982000000|2020-09-01 17:40:00|||||||||2
1598982300000|2020-09-01 17:45:00|||||||||3
1598982600000|2020-09-01 17:50:00|||||||||2
1598982900000|2020-09-01 17:55:00|||||||||2
1598983200000|2020-09-01 18:00:00|||||||||17
1598983500000|2020-09-01 18:05:00|||||||||9
1598983800000|2020-09-01 18:10:00|||||||||3
1598984100000|2020-09-01 18:15:00|||||||||2
1598984400000|2020-09-01 18:20:00|||||||||2
1598984700000|2020-09-01 18:25:00|||||||||3
1598985000000|2020-09-01 18:30:00|||||||||6
1598985300000|2020-09-01 18:35:00|61.32|61.19|61.32|61.19|61.32|61.19|61.32|61.19|626
1598985600000|2020-09-01 18:40:00|||||||||2
1598985900000|2020-09-01 18:45:00|||||||||1
1598986200000|2020-09-01 18:50:00|||||||||3
1598986500000|2020-09-01 18:55:00|||||||||3
1598986800000|2020-09-01 19:00:00|||||||||1
1598987100000|2020-09-01 19:05:00|61.42|61.29|61.32|61.19|61.42|61.29|61.32|61.19|164
1598987400000|2020-09-01 19:10:00|61.22|61.09|61.22|61.09|61.22|61.09|61.22|61.09|95
1598987700000|2020-09-01 19:15:00|61.32|61.19|61.32|61.19|61.32|61.19|61.32|61.19|48
1598988000000|2020-09-01 19:20:00|||||||||3
1598988300000|2020-09-01 19:25:00|||||||||3
1598988600000|2020-09-01 19:30:00|||||||||1
1598988900000|2020-09-01 19:35:00|||||||||3
1598989200000|2020-09-01 19:40:00|61.42|61.29|61.42|61.29|61.42|61.29|61.42|61.29|213
1598989500000|2020-09-01 19:45:00|61.32|61.19|61.32|61.19|61.42|61.29|61.32|61.19|283
1598989800000|2020-09-01 19:50:00|61.42||61.42||61.42||61.42||61
1598990100000|2020-09-01 19:55:00|61.52|61.29|61.62|61.49|61.62|61.49|61.52|61.19|120
1599026700000|2020-09-02 06:05:00|61.92|61.79|62.02|61.89|62.02|61.89|61.92|61.79|26
1599027000000|2020-09-02 06:10:00|61.92|61.79|62.02|61.89|62.02|61.89|61.92|61.79|250
1599027300000|2020-09-02 06:15:00|61.92|61.79|61.82|61.69|61.92|61.79|61.82|61.69|35
1599027600000|2020-09-02 06:20:00|61.72|61.59|61.72|61.59|61.82|61.59|61.72|61.59|0
1599027900000|2020-09-02 06:25:00|61.82||61.82||61.82||61.72||20
1599028200000|2020-09-02 06:30:00|61.72||61.72||61.82||61.72||40
1599028500000|2020-09-02 06:35:00|||||||||16
1599028800000|2020-09-02 06:40:00|61.82|61.69|61.82|61.69|61.82|61.69|61.72|61.59|0
1599029100000|2020-09-02 06:45:00|61.92|61.79|61.92|61.69|61.92|61.79|61.82|61.69|19
1599029400000|2020-09-02 06:50:00|61.82||61.82||61.92||61.82||0
1599029700000|2020-09-02 06:55:00|61.92||61.82||61.92||61.82||272
1599030000000|2020-09-02 07:00:00|61.92|61.79|62.02|61.89|62.02|61.89|61.62|61.49|2604
1599030300000|2020-09-02 07:05:00|61.92|61.79|61.92|61.79|62.02|61.89|61.72|61.59|1073
1599030600000|2020-09-02 07:10:00|62.02|61.89|61.82|61.69|62.12|61.99|61.72|61.59|1646
1599030900000|2020-09-02 07:15:00|61.92|61.79|61.52|61.39|61.92|61.79|61.52|61.39|1405
1599031200000|2020-09-02 07:20:00|61.62|61.49|61.62|61.49|61.72|61.59|61.52|61.39|1759
1599031500000|2020-09-02 07:25:00|61.52|61.39|61.52|61.39|61.62|61.49|61.42|61.29|829
1599031800000|2020-09-02 07:30:00|61.62|61.29|61.52|61.39|61.72|61.59|61.52|61.29|1805
1599032100000|2020-09-02 07:35:00|61.42|61.29|61.42|61.29|61.52|61.39|61.42|61.29|2574
1599032400000|2020-09-02 07:40:00|61.52|61.39|61.62|61.49|61.62|61.49|61.52|61.39|1438
1599032700000|2020-09-02 07:45:00|61.52|61.39|61.42|61.29|61.52|61.39|61.42|61.29|1466
1599033000000|2020-09-02 07:50:00|61.52|61.39|61.32|61.19|61.52|61.39|61.32|61.19|1967
1599033300000|2020-09-02 07:55:00|61.42|61.29|61.42|61.29|61.42|61.29|61.42|61.29|1914
1599033600000|2020-09-02 08:00:00|61.52|61.39|61.42|61.29|61.52|61.39|61.32|61.19|619
1599033900000|2020-09-02 08:05:00|61.32|61.19|61.32|61.19|61.42|61.29|61.32|61.19|1357
1599034200000|2020-09-02 08:10:00|61.42||61.32||61.42||61.32||2769
1599034500000|2020-09-02 08:15:00|61.22|61.09|61.42|61.29|61.42|61.29|61.22|61.09|3903
1599034800000|2020-09-02 08:20:00|61.52|61.39|61.52|61.39|61.52|61.39|61.42|61.29|1892
1599035100000|2020-09-02 08:25:00|61.42|61.29|61.42|61.29|61.42|61.29|61.42|61.29|534
1599035400000|2020-09-02 08:30:00|61.32|61.19|61.62|61.49|61.62|61.49|61.32|61.19|714
1599035700000|2020-09-02 08:35:00|61.72|61.59|61.72|61.59|61.82|61.69|61.72|61.59|1058
1599036000000|2020-09-02 08:40:00|61.82|61.69|61.82|61.69|61.92|61.79|61.82|61.69|1836
1599036300000|2020-09-02 08:45:00|61.92|61.79|61.82|61.69|62.02|61.89|61.82|61.69|2668
1599036600000|2020-09-02 08:50:00|61.92|61.79|61.92|61.79|61.92|61.79|61.82|61.69|1316
1599036900000|2020-09-02 08:55:00|61.82|61.69|61.92|61.79|61.92|61.79|61.82|61.69|983
1599037200000|2020-09-02 09:00:00|61.82|61.69|61.82|61.69|61.82|61.79|61.82|61.69|68
1599037500000|2020-09-02 09:05:00|||||||||375
1599037800000|2020-09-02 09:10:00|61.92|61.79|61.92|61.79|61.92|61.79|61.82|61.69|5203
1599038100000|2020-09-02 09:15:00|62.02|61.89|61.92|61.79|62.02|61.89|61.92|61.79|131
1599038400000|2020-09-02 09:20:00|62.02|61.89|62.02|61.89|62.02|61.89|61.92|61.79|2240
1599038700000|2020-09-02 09:25:00|61.92|61.79|61.92|61.79|61.92|61.79|61.92|61.79|223
1599039000000|2020-09-02 09:30:00|||||||||5
1599039300000|2020-09-02 09:35:00|62.02|61.89|61.92|61.79|62.02|61.89|61.92|61.79|1114
1599039600000|2020-09-02 09:40:00|61.82|61.69|61.82|61.69|61.92|61.79|61.82|61.69|366
1599039900000|2020-09-02 09:45:00|61.72|61.59|61.82|61.69|61.82|61.69|61.72|61.59|524
1599040200000|2020-09-02 09:50:00|||||||||4
1599040500000|2020-09-02 09:55:00|61.92|61.79|61.92|61.79|62.02|61.89|61.92|61.79|196
1599040800000|2020-09-02 10:00:00|62.02|61.89|61.92|61.79|62.02|61.89|61.92|61.79|1746
1599041100000|2020-09-02 10:05:00|62.02|61.89|62.02|61.89|62.02|61.89|62.02|61.89|13
1599041400000|2020-09-02 10:10:00|61.92|61.79|61.82|61.69|61.92|61.79|61.82|61.69|150
1599041700000|2020-09-02 10:15:00|61.92|61.79|61.92|61.79|62.02|61.79|61.82|61.69|5500
1599042000000|2020-09-02 10:20:00|62.02|61.89|62.02|61.89|62.02|61.89|62.02|61.89|622
1599042300000|2020-09-02 10:25:00|61.92|61.79|61.92|61.79|62.02|61.89|61.92|61.79|7909
1599042600000|2020-09-02 10:30:00|||||||||5
1599042900000|2020-09-02 10:35:00|||||||||210
1599043200000|2020-09-02 10:40:00|62.02|61.89|62.02|61.89|62.02|61.89|62.02|61.89|275
1599043500000|2020-09-02 10:45:00|61.92|61.79|61.92|61.79|61.92|61.79|61.92|61.79|617
1599043800000|2020-09-02 10:50:00|62.02|61.89|61.92|61.79|62.02|61.89|61.92|61.79|3119
1599044100000|2020-09-02 10:55:00|61.82|61.69|61.92|61.79|61.92|61.79|61.82|61.69|26
1599044400000|2020-09-02 11:00:00|61.82|61.69|61.82|61.69|61.82|61.69|61.82|61.69|3564
1599044700000|2020-09-02 11:05:00|61.92|61.79|61.82|61.69|61.92|61.79|61.82|61.69|199
1599045000000|2020-09-02 11:10:00|61.92|61.79|61.82|61.69|61.92|61.79|61.82|61.69|169
1599045300000|2020-09-02 11:15:00|||||||||16
1599045600000|2020-09-02 11:20:00|61.72|61.59|61.82|61.69|61.82|61.69|61.72|61.59|15441
1599045900000|2020-09-02 11:25:00|61.72|61.59|61.72|61.59|61.82|61.69|61.72|61.59|317
1599046200000|2020-09-02 11:30:00|61.82|61.69|61.82|61.69|61.82|61.69|61.72|61.59|710
1599046500000|2020-09-02 11:35:00|||||||||1208
1599046800000|2020-09-02 11:40:00|||||||||3
1599047100000|2020-09-02 11:45:00|61.72|61.59|61.72|61.59|61.82|61.69|61.72|61.59|374
1599047400000|2020-09-02 11:50:00|||||||||968
1599047700000|2020-09-02 11:55:00|61.62|61.49|61.62|61.49|61.62|61.49|61.62|61.49|6839
1599048000000|2020-09-02 12:00:00|61.72|61.59|61.72|61.59|61.72|61.59|61.72|61.59|78
1599048300000|2020-09-02 12:05:00|61.62|61.49|61.62|61.49|61.62|61.49|61.62|61.49|486
1599048600000|2020-09-02 12:10:00|61.72|61.59|61.62|61.49|61.72|61.59|61.62|61.49|677
1599048900000|2020-09-02 12:15:00|61.52|61.39|61.62|61.49|61.72|61.59|61.52|61.39|983
1599049200000|2020-09-02 12:20:00|||||||||10001
1599049500000|2020-09-02 12:25:00|61.52|61.39|61.52|61.39|61.62|61.49|61.52|61.39|277
1599049800000|2020-09-02 12:30:00|61.42|61.29|61.42|61.29|61.52|61.39|61.42|61.29|339
1599050100000|2020-09-02 12:35:00|||||||||2
1599050400000|2020-09-02 12:40:00|61.32|61.19|61.32|61.19|61.32|61.19|61.22|61.09|2188
1599050700000|2020-09-02 12:45:00|61.22|61.09|61.22|61.09|61.32|61.19|61.22|61.09|495
1599051000000|2020-09-02 12:50:00|61.12|60.99|61.12|60.99|61.12|60.99|61.12|60.99|47
1599051300000|2020-09-02 12:55:00|61.22|61.09|61.22|61.09|61.22|61.09|61.22|61.09|1649
1599051600000|2020-09-02 13:00:00|61.12|60.99|61.22|61.09|61.22|61.09|61.12|60.99|119
1599051900000|2020-09-02 13:05:00|||||||||723
1599052200000|2020-09-02 13:10:00|||||||||6
1599052500000|2020-09-02 13:15:00|||||||||257
1599052800000|2020-09-02 13:20:00|||||||||6316
1599053100000|2020-09-02 13:25:00|61.12|60.99|61.12|60.99|61.12|60.99|61.12|60.99|2063
1599053400000|2020-09-02 13:30:00|61.02|60.89|61.12|60.99|61.22|61.09|61.02|60.89|4831
1599053700000|2020-09-02 13:35:00|61.22|61.09|61.02|60.89|61.22|61.09|61.02|60.89|1174
1599054000000|2020-09-02 13:40:00|60.92|60.79|61.02|60.89|61.02|60.89|60.92|60.79|724
1599054300000|2020-09-02 13:45:00|60.92|60.79|60.92|60.79|60.92|60.79|60.92|60.79|1063
1599054600000|2020-09-02 13:50:00|60.82|60.69|60.92|60.79|60.92|60.79|60.82|60.69|2613
1599054900000|2020-09-02 13:55:00|60.82|60.69|61.12|60.99|61.12|60.99|60.82|60.69|2237
1599055200000|2020-09-02 14:00:00|61.22|61.09|61.12|60.99|61.22|61.09|61.02|60.89|1840
1599055500000|2020-09-02 14:05:00|61.02|60.89|60.92|60.79|61.02|60.89|60.82|60.69|2294
1599055800000|2020-09-02 14:10:00|61.02|60.89|61.02|60.89|61.02|60.89|60.92|60.79|849
1599056100000|2020-09-02 14:15:00|61.12|60.99|61.12|60.99|61.22|61.09|61.12|60.99|2640
1599056400000|2020-09-02 14:20:00|61.02|60.89|60.92|60.79|61.12|60.99|60.92|60.79|1109
1599056700000|2020-09-02 14:25:00|61.02|60.89|61.02|60.89|61.02|60.89|60.92|60.79|155
1599057000000|2020-09-02 14:30:00|61.12|60.99|61.22|61.09|61.22|61.09|61.02|60.89|378
1599057300000|2020-09-02 14:35:00|61.12|60.99|61.12|60.99|61.22|61.09|61.12|60.99|530
1599057600000|2020-09-02 14:40:00|61.22|61.09|61.02|60.89|61.22|61.09|61.02|60.89|580
1599057900000|2020-09-02 14:45:00|60.92|60.79|61.02|60.89|61.02|60.89|60.92|60.79|1920
1599058200000|2020-09-02 14:50:00|61.12|60.99|61.02|60.89|61.12|60.99|61.02|60.89|2178
1599058500000|2020-09-02 14:55:00|61.12|60.99|60.92|60.79|61.12|60.99|60.92|60.79|4771
1599058800000|2020-09-02 15:00:00|61.02|60.89|60.92|60.79|61.02|60.89|60.92|60.79|4094
1599059100000|2020-09-02 15:05:00|60.82|60.69|60.82|60.69|60.92|60.79|60.82|60.69|4093
1599059400000|2020-09-02 15:10:00|60.92|60.79|60.82|60.69|60.92|60.79|60.82|60.69|2190
1599059700000|2020-09-02 15:15:00|60.92|60.79|60.82|60.69|60.92|60.79|60.82|60.69|3444
1599060000000|2020-09-02 15:20:00|60.72|60.59|60.72|60.59|60.72|60.59|60.72|60.59|3275
1599060300000|2020-09-02 15:25:00|60.82|60.69|60.72|60.59|60.82|60.69|60.72|60.59|8009
1599060600000|2020-09-02 15:30:00|60.82|60.69|60.92|60.79|60.92|60.79|60.82|60.69|1695
1599060900000|2020-09-02 15:35:00|||||||||1445
1599061200000|2020-09-02 15:40:00|60.82|60.69|60.92|60.79|60.92|60.79|60.82|60.69|4006
1599061500000|2020-09-02 15:45:00|61.02|60.89|61.12|60.99|61.12|60.99|61.02|60.89|1025
1599061800000|2020-09-02 15:50:00|61.22|61.09|61.22|61.09|61.22|61.09|61.22|61.09|374
1599062100000|2020-09-02 15:55:00|61.32|61.19|61.22|61.09|61.32|61.19|61.22|61.09|1029
1599062400000|2020-09-02 16:00:00|||||||||61
1599062700000|2020-09-02 16:05:00|61.12|60.99|61.12|60.99|61.12|60.99|61.12|60.99|668
1599063000000|2020-09-02 16:10:00|||||||||859
1599063300000|2020-09-02 16:15:00|||||||||51
1599063600000|2020-09-02 16:20:00|||||||||105
1599063900000|2020-09-02 16:25:00|||||||||292
1599064200000|2020-09-02 16:30:00|61.02|60.89|61.02|60.89|61.12|60.99|61.02|60.79|1951
1599064500000|2020-09-02 16:35:00|||||||||302
1599064800000|2020-09-02 16:40:00|||||||||10
1599065100000|2020-09-02 16:45:00|61.12|60.99|61.02|60.89|61.12|60.99|61.02|60.89|752
1599065400000|2020-09-02 16:50:00|61.12|60.99|61.12|60.99|61.12|60.99|61.12|60.99|482
1599065700000|2020-09-02 16:55:00||60.89||60.89||60.89||60.89|15
1599066000000|2020-09-02 17:00:00|61.02||61.02||61.02||61.02||4
1599066300000|2020-09-02 17:05:00||60.79||60.79||60.89||60.79|673
1599066600000|2020-09-02 17:10:00||60.89||60.89||60.89||60.89|2
1599066900000|2020-09-02 17:15:00|||||||||5
1599067200000|2020-09-02 17:20:00|61.12|60.99|61.12|60.99|61.12|60.99|61.12|60.99|491
1599067500000|2020-09-02 17:25:00|||||||||55
1599067800000|2020-09-02 17:30:00|||||||||3
1599068100000|2020-09-02 17:35:00|||||||||4
1599068400000|2020-09-02 17:40:00|61.22||61.12||61.22||61.12||80
1599068700000|2020-09-02 17:45:00|||||||||5
1599069000000|2020-09-02 17:50:00|||||||||2
1599069300000|2020-09-02 17:55:00|||||||||5
1599069600000|2020-09-02 18:00:00|||||||||4
1599069900000|2020-09-02 18:05:00|61.22|61.09|61.32|61.19|61.32|61.19|61.22|61.09|1017
1599070200000|2020-09-02 18:10:00|61.42|61.29|61.32|61.19|61.42|61.29|61.32|61.19|412
1599070500000|2020-09-02 18:15:00|||||||||202
1599070800000|2020-09-02 18:20:00|||||||||5
1599071100000|2020-09-02 18:25:00|||||||||4
1599071400000|2020-09-02 18:30:00|||||||||203
1599071700000|2020-09-02 18:35:00|||||||||5
1599072000000|2020-09-02 18:40:00|||||||||5
1599072300000|2020-09-02 18:45:00|||||||||2
1599072600000|2020-09-02 18:50:00|61.42|61.29|61.42|61.29|61.42|61.29|61.42|61.29|114
1599072900000|2020-09-02 18:55:00|||||||||27
1599073200000|2020-09-02 19:00:00||61.19||61.29||61.29||61.19|27
1599073500000|2020-09-02 19:05:00|61.52|61.39|61.52|61.39|61.52|61.39|61.52|61.39|920
1599073800000|2020-09-02 19:10:00|61.42|61.29|61.42|61.29|61.42|61.29|61.42|61.29|405
1599074100000|2020-09-02 19:15:00|||||||||193
1599074400000|2020-09-02 19:20:00|61.52|61.39|61.52|61.39|61.52|61.39|61.52|61.39|6
1599074700000|2020-09-02 19:25:00|61.62|61.49|61.62|61.49|61.62|61.49|61.62|61.49|1322
1599075000000|2020-09-02 19:30:00|61.52|61.39|61.52|61.39|61.62|61.49|61.52|61.39|1342
1599075300000|2020-09-02 19:35:00|61.62|61.49|61.62|61.49|61.62|61.49|61.62|61.39|16
1599075600000|2020-09-02 19:40:00|||||||||146
1599075900000|2020-09-02 19:45:00|61.72|61.59|61.72|61.59|61.72|61.59|61.72|61.59|1120
1599076200000|2020-09-02 19:50:00|61.62|61.49|61.62|61.49|61.62|61.49|61.62|61.49|801
1599076500000|2020-09-02 19:55:00|61.72|61.59|61.62|61.49|61.72|61.59|61.52|61.39|1371
1599113100000|2020-09-03 06:05:00|61.12|60.99|61.42|61.29|61.42|61.29|61.12|60.99|79
1599113400000|2020-09-03 06:10:00||61.19||61.29||61.29||61.19|51
1599113700000|2020-09-03 06:15:00|61.52|61.39|61.42|61.29|61.52|61.39|61.42|61.29|63
1599114000000|2020-09-03 06:20:00|61.52|61.39|61.52|61.39|61.62|61.49|61.52|61.39|87
1599114300000|2020-09-03 06:25:00|61.62|61.49|61.52|61.39|61.62|61.49|61.52|61.39|38
1599114600000|2020-09-03 06:30:00|61.62||61.52||61.62||61.52||59
1599114900000|2020-09-03 06:35:00|61.42|61.29|61.52|61.39|61.52|61.39|61.42|61.29|77
1599115200000|2020-09-03 06:40:00|||||||||25
1599115500000|2020-09-03 06:45:00|||||||||113
1599115800000|2020-09-03 06:50:00|61.62|61.49|61.62|61.49|61.62|61.49|61.62|61.49|116
1599116100000|2020-09-03 06:55:00|61.72|61.59|61.82|61.69|61.92|61.79|61.72|61.59|1055
1599116400000|2020-09-03 07:00:00|61.72|61.59|62.02|61.89|62.12|61.99|61.72|61.59|7677
1599116700000|2020-09-03 07:05:00|62.12|61.99|62.12|61.99|62.22|62.09|61.92|61.79|5050
1599117000000|2020-09-03 07:10:00|62.22|62.09|62.12|61.99|62.42|62.29|62.02|61.89|3394
1599117300000|2020-09-03 07:15:00|62.22|62.09|62.02|61.89|62.32|62.19|62.02|61.89|3274
1599117600000|2020-09-03 07:20:00|62.12|61.99|62.32|62.19|62.42|62.29|62.12|61.99|1976
1599117900000|2020-09-03 07:25:00|62.22|62.09|62.22|62.09|62.32|62.19|62.22|62.09|1081
1599118200000|2020-09-03 07:30:00|62.32|62.19|62.42|62.29|62.42|62.29|62.32|62.19|3842
1599118500000|2020-09-03 07:35:00|62.52|62.39|62.42|62.29|62.52|62.39|62.42|62.29|4571
1599118800000|2020-09-03 07:40:00|62.52|62.39|62.42|62.29|62.52|62.39|62.42|62.29|1899
1599119100000|2020-09-03 07:45:00|62.52|62.39|62.42|62.29|62.52|62.39|62.42|62.29|2100
1599119400000|2020-09-03 07:50:00|62.52|62.39|62.62|62.49|62.62|62.49|62.42|62.29|4209
1599119700000|2020-09-03 07:55:00|62.52|62.39|62.62|62.49|62.62|62.49|62.52|62.39|2271
1599120000000|2020-09-03 08:00:00|62.72|62.59|63.02|62.89|63.02|62.89|62.72|62.59|5919
1599120300000|2020-09-03 08:05:00|62.92|62.79|62.92|62.79|63.02|62.89|62.92|62.79|4229
1599120600000|2020-09-03 08:10:00|62.82|62.69|62.92|62.79|63.02|62.89|62.82|62.69|3885
1599120900000|2020-09-03 08:15:00|63.02|62.89|63.02|62.89|63.02|62.89|62.92|62.79|287
1599121200000|2020-09-03 08:20:00|62.92|62.79|62.82|62.69|62.92|62.79|62.72|62.59|5811
1599121500000|2020-09-03 08:25:00|62.72|62.59|62.52|62.39|62.72|62.59|62.52|62.39|1796
1599121800000|2020-09-03 08:30:00|62.62|62.49|62.52|62.39|62.72|62.59|62.42|62.29|859
1599122100000|2020-09-03 08:35:00|62.62|62.29|62.32|62.19|62.62|62.49|62.32|62.19|1511
1599122400000|2020-09-03 08:40:00|62.42|62.29|62.22|62.09|62.42|62.29|62.22|62.09|283
1599122700000|2020-09-03 08:45:00|62.32|62.19|62.22|62.09|62.32|62.19|62.12|61.99|1988
1599123000000|2020-09-03 08:50:00|62.32|62.19|62.32|62.19|62.42|62.29|62.22|62.09|511
1599123300000|2020-09-03 08:55:00|62.42|62.29|62.32|62.19|62.42|62.29|62.32|62.09|432
1599123600000|2020-09-03 09:00:00|62.22|62.09|62.12|61.99|62.32|62.19|62.12|61.99|521
1599123900000|2020-09-03 09:05:00|62.22|62.09|62.02|61.89|62.22|62.09|62.02|61.89|1251
1599124200000|2020-09-03 09:10:00|62.12|61.99|62.02|61.89|62.12|61.99|62.02|61.89|346
1599124500000|2020-09-03 09:15:00|62.12|61.99|62.02|61.89|62.12|61.99|62.02|61.89|516
1599124800000|2020-09-03 09:20:00|61.92|61.79|61.92|61.79|61.92|61.79|61.92|61.79|118
1599125100000|2020-09-03 09:25:00|62.02|61.89|62.02|61.89|62.12|61.99|62.02|61.79|1070
1599125400000|2020-09-03 09:30:00|62.12|61.99|62.12|61.99|62.12|61.99|62.12|61.99|518
1599125700000|2020-09-03 09:35:00|62.02|61.89|62.32|62.19|62.32|62.19|62.02|61.89|3020
1599126000000|2020-09-03 09:40:00|62.22|62.09|62.12|61.99|62.32|62.19|62.12|61.99|582
1599126300000|2020-09-03 09:45:00|62.02|61.89|62.02|61.89|62.02|61.89|62.02|61.89|907
1599126600000|2020-09-03 09:50:00|||||||||63
1599126900000|2020-09-03 09:55:00|61.92|61.79|61.92|61.79|62.02|61.89|61.92|61.79|882
1599127200000|2020-09-03 10:00:00|61.82|61.69|61.82|61.69|61.82|61.69|61.82|61.69|546
1599127500000|2020-09-03 10:05:00|61.92|61.79|61.82|61.69|61.92|61.79|61.82|61.69|621
1599127800000|2020-09-03 10:10:00|||||||||328
1599128100000|2020-09-03 10:15:00|||||||||4
1599128400000|2020-09-03 10:20:00|61.92|61.79|61.92|61.79|61.92|61.79|61.92|61.79|348
1599128700000|2020-09-03 10:25:00|62.02|61.89|62.02|61.89|62.02|61.89|62.02|61.89|3660
1599129000000|2020-09-03 10:30:00|61.92|61.79|62.02|61.89|62.02|61.89|61.92|61.79|283
1599129300000|2020-09-03 10:35:00|62.12|61.99|62.22|62.09|62.22|62.09|62.12|61.99|193
1599129600000|2020-09-03 10:40:00|62.12|61.99|62.12|61.99|62.12|61.99|62.12|61.99|143
1599129900000|2020-09-03 10:45:00|62.02|61.89|62.12|61.99|62.12|61.99|62.02|61.89|1034
1599130200000|2020-09-03 10:50:00|62.22|62.09|62.22|62.09|62.22|62.09|62.22|62.09|80
1599130500000|2020-09-03 10:55:00|62.12|61.99|62.12|61.99|62.12|61.99|62.12|61.99|45
1599130800000|2020-09-03 11:00:00|62.22|62.09|62.32|62.19|62.32|62.19|62.22|62.09|252
1599131100000|2020-09-03 11:05:00|62.42|62.29|62.42|62.29|62.42|62.29|62.32|62.19|752
1599131400000|2020-09-03 11:10:00|62.32|62.19|62.32|62.19|62.42|62.29|62.32|62.19|473
1599131700000|2020-09-03 11:15:00|62.42|62.29|62.32|62.19|62.42|62.29|62.32|62.19|510
1599132000000|2020-09-03 11:20:00|62.42|62.29|62.22|62.09|62.42|62.29|62.22|62.09|2443
1599132300000|2020-09-03 11:25:00|62.12|61.99|62.02|61.89|62.22|62.09|62.02|61.89|1483
1599132600000|2020-09-03 11:30:00|61.92|61.79|61.92|61.79|61.92|61.79|61.92|61.79|3430
1599132900000|2020-09-03 11:35:00|62.02|61.89|62.02|61.89|62.02|61.89|62.02|61.89|1054
1599133200000|2020-09-03 11:40:00|62.12|61.99|62.02|61.89|62.12|61.99|62.02|61.89|650
1599133500000|2020-09-03 11:45:00|||||||||2402
1599133800000|2020-09-03 11:50:00|61.92|61.79|61.82|61.69|61.92|61.79|61.82|61.69|1505
1599134100000|2020-09-03 11:55:00|61.92|61.79|61.92|61.79|61.92|61.79|61.92|61.79|1402
1599134400000|2020-09-03 12:00:00|61.82|61.69|62.02|61.89|62.02|61.89|61.82|61.69|194
1599134700000|2020-09-03 12:05:00|62.12|61.99|61.92|61.79|62.12|61.99|61.92|61.79|1604
1599135000000|2020-09-03 12:10:00|62.02|61.89|62.02|61.89|62.02|61.89|62.02|61.89|145
1599135300000|2020-09-03 12:15:00|61.92|61.79|61.92|61.79|62.02|61.89|61.82|61.69|510
1599135600000|2020-09-03 12:20:00|61.82|61.69|61.92|61.79|61.92|61.79|61.82|61.69|292
1599135900000|2020-09-03 12:25:00|62.02|61.89|62.02|61.89|62.02|61.89|62.02|61.89|1081
1599136200000|2020-09-03 12:30:00|62.12|61.99|62.12|61.99|62.12|61.99|62.02|61.99|526
1599136500000|2020-09-03 12:35:00|62.22|62.09|62.22|62.09|62.22|62.09|62.22|61.99|1902
1599136800000|2020-09-03 12:40:00|62.12|61.99|62.12|61.99|62.22|62.09|62.12|61.99|117
1599137100000|2020-09-03 12:45:00|62.22|62.09|62.12|61.99|62.22|62.09|62.12|61.99|12691
1599137400000|2020-09-03 12:50:00|62.22|62.09|62.22|62.09|62.22|62.09|62.22|62.09|245
1599137700000|2020-09-03 12:55:00|62.32|62.19|62.22|62.09|62.32|62.19|62.22|62.09|8198
1599138000000|2020-09-03 13:00:00|62.32|62.19|62.22|62.09|62.32|62.19|62.12|61.99|283
1599138300000|2020-09-03 13:05:00|||||||||18
1599138600000|2020-09-03 13:10:00|62.12|61.99|62.12|61.99|62.22|62.09|62.12|61.99|932
1599138900000|2020-09-03 13:15:00|62.02|61.89|62.02|61.89|62.02|61.89|62.02|61.89|1452
1599139200000|2020-09-03 13:20:00|61.92|61.79|61.92|61.79|62.02|61.89|61.92|61.79|1375
1599139500000|2020-09-03 13:25:00|62.02|61.89|61.92|61.79|62.02|61.89|61.92|61.79|2065
1599139800000|2020-09-03 13:30:00|62.02|61.89|62.02|61.89|62.02|61.89|61.92|61.79|176
1599140100000|2020-09-03 13:35:00|61.92|61.79|62.12|61.99|62.22|62.09|61.92|61.79|3888
1599140400000|2020-09-03 13:40:00|62.02|61.89|62.12|61.99|62.12|61.99|62.02|61.89|1688
1599140700000|2020-09-03 13:45:00|62.22|62.09|62.22|62.09|62.32|62.19|62.22|62.09|1751
1599141000000|2020-09-03 13:50:00|62.12|61.99|62.22|62.09|62.22|62.09|62.12|61.99|510
1599141300000|2020-09-03 13:55:00|62.32|62.19|62.42|62.29|62.42|62.29|62.22|62.09|800
1599141600000|2020-09-03 14:00:00|62.32|62.19|62.32|62.19|62.42|62.29|62.32|62.19|932
1599141900000|2020-09-03 14:05:00|62.22|62.09|62.22|62.09|62.32|62.19|62.22|62.09|471
1599142200000|2020-09-03 14:10:00|62.12|61.99|62.22|62.09|62.32|62.19|62.12|61.99|2803
1599142500000|2020-09-03 14:15:00|62.32|62.19|62.12|61.99|62.32|62.19|62.12|61.99|1635
1599142800000|2020-09-03 14:20:00|62.02|61.89|62.02|61.89|62.22|62.09|62.02|61.89|1445
1599143100000|2020-09-03 14:25:00|62.12|61.99|62.02|61.89|62.12|61.99|61.92|61.79|1350
1599143400000|2020-09-03 14:30:00|61.92|61.79|62.02|61.89|62.12|61.99|61.92|61.79|1415
1599143700000|2020-09-03 14:35:00|61.92|61.79|61.92|61.79|62.02|61.89|61.82|61.69|1298
1599144000000|2020-09-03 14:40:00|61.82|61.69|61.82|61.69|61.92|61.79|61.82|61.69|324
1599144300000|2020-09-03 14:45:00|61.72|61.59|61.62|61.49|61.82|61.69|61.62|61.49|1859
1599144600000|2020-09-03 14:50:00|61.72|61.59|61.62|61.49|61.72|61.59|61.62|61.49|2227
1599144900000|2020-09-03 14:55:00|61.72|61.59|61.62|61.49|61.72|61.59|61.52|61.39|1780
1599145200000|2020-09-03 15:00:00|61.52|61.39|61.32|61.19|61.62|61.49|61.32|61.19|2987
1599145500000|2020-09-03 15:05:00|61.42|61.29|61.12|60.99|61.42|61.29|61.12|60.99|2072
1599145800000|2020-09-03 15:10:00|61.22|61.09|61.02|60.89|61.22|61.09|61.02|60.89|6664
1599146100000|2020-09-03 15:15:00|60.92|60.79|60.52|60.39|60.92|60.79|60.52|60.39|4049
1599146400000|2020-09-03 15:20:00|60.62|60.49|60.72|60.59|60.82|60.69|60.62|60.49|1963
1599146700000|2020-09-03 15:25:00|60.82|60.69|60.82|60.69|60.92|60.79|60.82|60.69|9907
1599147000000|2020-09-03 15:30:00|60.92|60.79|61.02|60.89|61.02|60.89|60.82|60.69|11405
1599147300000|2020-09-03 15:35:00|60.92|60.79|61.32|61.19|61.32|61.19|60.92|60.79|4515
1599147600000|2020-09-03 15:40:00|61.42|61.29|61.42|61.29|61.52|61.39|61.42|61.29|1404
1599147900000|2020-09-03 15:45:00|||||||||12
1599148200000|2020-09-03 15:50:00|61.32|61.19|61.42|61.29|61.42|61.29|61.32|61.19|987
1599148500000|2020-09-03 15:55:00|61.32|61.19|61.12|60.99|61.32|61.19|61.12|60.99|504
1599148800000|2020-09-03 16:00:00|61.22|61.09|61.12|60.99|61.22|61.09|61.02|60.89|1024
1599149100000|2020-09-03 16:05:00|61.22|61.09|61.12|60.99|61.22|61.09|61.12|60.99|258
1599149400000|2020-09-03 16:10:00|61.22|61.09|61.22|61.09|61.32|61.19|61.22|61.09|315
1599149700000|2020-09-03 16:15:00|61.12|60.99|61.22|61.09|61.22|61.09|61.12|60.99|204
1599150000000|2020-09-03 16:20:00|61.12|60.99|61.12|60.99|61.12|60.99|61.12|60.99|923
1599150300000|2020-09-03 16:25:00|||||||||48
1599150600000|2020-09-03 16:30:00|61.02|60.89|60.92|60.79|61.12|60.99|60.92|60.79|203
1599150900000|2020-09-03 16:35:00|61.02|60.89|61.02|60.89|61.02|60.89|60.92|60.79|39
1599151200000|2020-09-03 16:40:00|60.92|60.79|60.92|60.79|60.92|60.79|60.92|60.79|9
1599151500000|2020-09-03 16:45:00|61.02|60.89|60.82|60.69|61.02|60.89|60.82|60.69|484
1599151800000|2020-09-03 16:50:00|60.72|60.59|60.72|60.59|60.72|60.59|60.72|60.59|2224
1599152100000|2020-09-03 16:55:00|60.82|60.69|60.72|60.59|60.82|60.69|60.72|60.59|631
1599152400000|2020-09-03 17:00:00|60.62|60.49|60.62|60.49|60.62|60.49|60.62|60.49|520
1599152700000|2020-09-03 17:05:00|60.72|60.59|60.82|60.59|60.82|60.69|60.72|60.59|32
1599153000000|2020-09-03 17:10:00|60.92|60.69|60.92|60.79|60.92|60.79|60.92|60.69|7
1599153300000|2020-09-03 17:15:00|60.82|60.69|60.72|60.59|60.82|60.79|60.72|60.59|198
1599153600000|2020-09-03 17:20:00|60.82|60.69|60.82|60.69|60.82|60.69|60.72|60.59|95
1599153900000|2020-09-03 17:25:00|60.72|60.59|60.82|60.69|60.82|60.69|60.72|60.59|1
1599154200000|2020-09-03 17:30:00|60.72|60.59|60.72|60.59|60.72|60.59|60.62|60.49|227
1599154500000|2020-09-03 17:35:00|60.62|60.49|60.62|60.49|60.72|60.59|60.62|60.49|0
1599154800000|2020-09-03 17:40:00|60.72|60.59|60.62|60.49|60.72|60.59|60.62|60.49|380
1599155100000|2020-09-03 17:45:00|60.72|60.59|60.62|60.49|60.72|60.59|60.62|60.49|102
1599155400000|2020-09-03 17:50:00|60.72|60.59|60.72|60.59|60.82|60.69|60.72|60.49|44
1599155700000|2020-09-03 17:55:00||60.49||60.49||60.59||60.49|27
1599156000000|2020-09-03 18:00:00|60.62|60.59|60.72|60.59|60.72|60.59|60.62|60.49|144
1599156300000|2020-09-03 18:05:00|||||||||207
1599156600000|2020-09-03 18:10:00|60.82|60.69|60.82|60.69|60.92|60.79|60.82|60.69|390
1599156900000|2020-09-03 18:15:00|60.72|60.59|60.72|60.59|60.82|60.69|60.72|60.59|281
1599157200000|2020-09-03 18:20:00|60.62|60.49|60.72|60.59|60.72|60.59|60.62|60.49|51
1599157800000|2020-09-03 18:30:00|60.82|60.69|60.82|60.69|60.82|60.69|60.82|60.69|135
1599158100000|2020-09-03 18:35:00|60.92|60.79|60.82|60.69|60.92|60.79|60.82|60.69|40
1599158400000|2020-09-03 18:40:00|||||||||57
1599158700000|2020-09-03 18:45:00|60.72|60.59|60.82|60.69|60.82|60.69|60.72|60.59|166
1599159000000|2020-09-03 18:50:00|60.72|60.59|60.72|60.59|60.82|60.59|60.72|60.59|18
1599159300000|2020-09-03 18:55:00|60.62|60.49|60.62|60.49|60.62|60.49|60.62|60.49|76
1599159600000|2020-09-03 19:00:00|||||||||576
1599159900000|2020-09-03 19:05:00|60.52|60.39|60.52|60.39|60.62|60.49|60.52|60.39|566
1599160200000|2020-09-03 19:10:00|60.42|60.29|60.62|60.49|60.62|60.49|60.42|60.29|175
1599160500000|2020-09-03 19:15:00|60.52|60.39|60.62|60.49|60.62|60.49|60.52|60.39|187
1599160800000|2020-09-03 19:20:00|60.52|60.39|60.52|60.39|60.62|60.39|60.52|60.39|14
1599161100000|2020-09-03 19:25:00|60.42|60.29|60.52|60.39|60.52|60.39|60.42|60.29|134
1599161400000|2020-09-03 19:30:00|60.62|60.29|60.52|60.39|60.62|60.49|60.52|60.29|146
1599161700000|2020-09-03 19:35:00|60.62|60.49|60.62|60.49|60.72|60.59|60.52|60.49|149
1599162000000|2020-09-03 19:40:00|60.72|60.59|60.72|60.59|60.72|60.59|60.62|60.49|144
1599162300000|2020-09-03 19:45:00|60.62|60.49|60.62|60.49|60.72|60.59|60.52|60.39|422
1599162600000|2020-09-03 19:50:00|60.52|60.39|60.72|60.49|60.72|60.59|60.42|60.29|374
1599162900000|2020-09-03 19:55:00|60.62|60.59|60.62|60.49|60.72|60.59|60.62|60.49|34
1599199500000|2020-09-04 06:05:00|61.22|61.09|61.62|61.49|61.62|61.49|61.22|61.09|2357
1599199800000|2020-09-04 06:10:00|||||||||1731
1599200100000|2020-09-04 06:15:00|61.72||61.62||61.72||61.62||121
1599200400000|2020-09-04 06:20:00|61.52|61.39|61.52|61.39|61.52|61.39|61.42|61.29|976
1599200700000|2020-09-04 06:25:00|61.62|61.49|61.62|61.49|61.62|61.49|61.52|61.39|1211
1599201000000|2020-09-04 06:30:00|61.52|61.39|61.62|61.49|61.62|61.49|61.52|61.39|613
1599201300000|2020-09-04 06:35:00|61.72|61.59|61.72|61.59|61.72|61.59|61.72|61.59|583
1599201600000|2020-09-04 06:40:00|61.82|61.69|61.92|61.79|61.92|61.79|61.82|61.69|495
1599201900000|2020-09-04 06:45:00|61.82|61.69|61.82|61.69|61.82|61.69|61.82|61.69|1193
1599202200000|2020-09-04 06:50:00|61.92|61.79|61.92|61.79|61.92|61.79|61.82|61.69|419
1599202500000|2020-09-04 06:55:00|61.82|61.69|61.62|61.49|61.92|61.79|61.52|61.39|3943
1599202800000|2020-09-04 07:00:00|61.72|61.39|61.62|61.49|61.72|61.59|61.12|60.99|9170
1599203100000|2020-09-04 07:05:00|61.72|61.59|62.12|61.99|62.22|62.09|61.72|61.59|8303
1599203400000|2020-09-04 07:10:00|62.22|62.09|62.32|62.19|62.42|62.29|62.12|61.99|2570
1599203700000|2020-09-04 07:15:00|62.42|62.29|62.32|62.19|62.62|62.49|62.32|62.19|5115
1599204000000|2020-09-04 07:20:00|62.42|62.29|62.62|62.49|62.72|62.59|62.42|62.29|4330
1599204300000|2020-09-04 07:25:00|62.72|62.59|62.72|62.59|62.82|62.69|62.62|62.49|4181
1599204600000|2020-09-04 07:30:00|62.82|62.69|63.22|63.09|63.22|63.09|62.72|62.59|5251
1599204900000|2020-09-04 07:35:00|63.12|62.99|63.32|63.19|63.32|63.19|63.12|62.99|11453
1599205200000|2020-09-04 07:40:00|63.22|63.09|63.22|63.09|63.32|63.19|63.12|62.99|2583
1599205500000|2020-09-04 07:45:00|63.32|63.19|63.12|62.99|63.32|63.19|63.02|62.89|4122
1599205800000|2020-09-04 07:50:00|63.22|63.09|63.02|62.89|63.22|63.09|63.02|62.89|6313
1599206100000|2020-09-04 07:55:00|63.12|62.99|63.02|62.89|63.12|62.99|63.02|62.89|3633
1599206400000|2020-09-04 08:00:00|62.92|62.79|62.92|62.79|63.02|62.89|62.92|62.79|2004
1599206700000|2020-09-04 08:05:00|63.02|62.89|62.92|62.79|63.02|62.89|62.92|62.79|11939
1599207000000|2020-09-04 08:10:00|62.82|62.69|62.82|62.69|62.92|62.79|62.82|62.69|1360
1599207300000|2020-09-04 08:15:00|62.92|62.79|62.82|62.69|62.92|62.79|62.82|62.69|1307
1599207600000|2020-09-04 08:20:00|62.92|62.79|62.72|62.59|62.92|62.79|62.72|62.59|3094
1599207900000|2020-09-04 08:25:00|62.62|62.49|62.72|62.59|62.72|62.59|62.62|62.49|2464
1599208200000|2020-09-04 08:30:00|62.62|62.49|62.82|62.69|62.82|62.69|62.62|62.49|1492
1599208500000|2020-09-04 08:35:00|62.92|62.79|62.92|62.79|63.02|62.89|62.82|62.69|2251
1599208800000|2020-09-04 08:40:00|63.02|62.89|62.72|62.59|63.02|62.89|62.72|62.59|3964
1599209100000|2020-09-04 08:45:00|62.82|62.49|62.72|62.59|62.82|62.59|62.62|62.49|1371
1599209400000|2020-09-04 08:50:00|62.62|62.49|62.62|62.49|62.62|62.49|62.62|62.49|1427
1599209700000|2020-09-04 08:55:00|62.72|62.59|62.52|62.39|62.72|62.59|62.52|62.39|1197
1599210000000|2020-09-04 09:00:00|62.62|62.49|62.62|62.49|62.62|62.49|62.62|62.49|644
1599210300000|2020-09-04 09:05:00|62.72|62.59|62.62|62.49|62.72|62.59|62.62|62.49|258
1599210600000|2020-09-04 09:10:00|62.72|62.59|62.62|62.49|62.72|62.59|62.62|62.49|812
1599210900000|2020-09-04 09:15:00|62.52|62.39|62.62|62.49|62.62|62.49|62.52|62.39|1629
1599211200000|2020-09-04 09:20:00|62.72|62.59|62.82|62.69|62.82|62.69|62.72|62.59|2243
1599211500000|2020-09-04 09:25:00|62.92|62.79|62.92|62.79|63.02|62.89|62.92|62.79|2516
1599211800000|2020-09-04 09:30:00|62.82|62.69|62.92|62.79|62.92|62.79|62.82|62.69|174
1599212100000|2020-09-04 09:35:00|63.02|62.89|63.02|62.89|63.02|62.89|62.92|62.79|558
1599212400000|2020-09-04 09:40:00|||||||||4
1599212700000|2020-09-04 09:45:00|63.12|62.99|63.12|62.99|63.12|62.99|63.02|62.89|3444
1599213000000|2020-09-04 09:50:00|63.22|63.09|63.22|63.09|63.22|63.09|63.12|62.99|901
1599213300000|2020-09-04 09:55:00|63.32|63.19|63.32|63.19|63.32|63.19|63.22|63.09|211
1599213600000|2020-09-04 10:00:00|63.42|63.29|63.42|63.29|63.42|63.29|63.42|63.19|1413
1599213900000|2020-09-04 10:05:00|63.32|63.19|63.32|63.19|63.42|63.29|63.32|63.19|1358
1599214200000|2020-09-04 10:10:00|63.42|63.29|63.32|63.19|63.42|63.29|63.32|63.19|1115
1599214500000|2020-09-04 10:15:00|63.22|63.09|63.42|63.29|63.42|63.29|63.22|63.09|1148
1599214800000|2020-09-04 10:20:00|63.32|63.19|63.32|63.19|63.32|63.19|63.32|63.19|1821
1599215100000|2020-09-04 10:25:00|63.42|63.29|63.32|63.19|63.42|63.29|63.32|63.19|2705
1599215400000|2020-09-04 10:30:00|63.42|63.29|63.42|63.29|63.42|63.29|63.32|63.19|126
1599215700000|2020-09-04 10:35:00|63.32|63.19|63.42|63.29|63.42|63.29|63.32|63.19|98
1599216000000|2020-09-04 10:40:00|63.32|63.19|63.42|63.29|63.42|63.29|63.32|63.19|958
1599216300000|2020-09-04 10:45:00|63.32|63.19|63.42|63.29|63.42|63.29|63.32|63.19|251
1599216600000|2020-09-04 10:50:00|63.52|63.39|63.52|63.39|63.52|63.39|63.52|63.39|3635
1599216900000|2020-09-04 10:55:00|63.42|63.29|63.42|63.29|63.42|63.29|63.42|63.29|375
1599217200000|2020-09-04 11:00:00|63.52|63.39|63.32|63.19|63.52|63.39|63.22|63.09|1740
1599217500000|2020-09-04 11:05:00|63.42|63.29|63.22|63.09|63.42|63.29|63.22|63.09|2754
1599217800000|2020-09-04 11:10:00|63.12|62.99|63.22|63.09|63.22|63.09|63.12|62.99|982
1599218100000|2020-09-04 11:15:00|63.12|62.99|63.12|62.99|63.22|63.09|63.12|62.99|4011
1599218400000|2020-09-04 11:20:00|63.22|63.09|63.32|63.19|63.32|63.19|63.12|62.99|1047
1599218700000|2020-09-04 11:25:00|63.42|63.29|63.42|63.29|63.42|63.29|63.32|63.19|216
1599219000000|2020-09-04 11:30:00|63.32|63.19|63.22|63.09|63.42|63.29|63.22|63.09|4353
1599219300000|2020-09-04 11:35:00|63.12|62.99|63.22|63.09|63.22|63.09|63.12|62.99|3310
1599219600000|2020-09-04 11:40:00|63.12|62.99|63.12|62.99|63.12|62.99|63.02|62.89|1210
1599219900000|2020-09-04 11:45:00|63.02|62.89|63.02|62.89|63.02|62.89|63.02|62.89|3109
1599220200000|2020-09-04 11:50:00|62.92|62.79|62.82|62.69|62.92|62.79|62.82|62.69|3704
1599220500000|2020-09-04 11:55:00|62.72|62.59|62.72|62.59|62.82|62.69|62.72|62.59|952
1599220800000|2020-09-04 12:00:00|62.82|62.69|63.02|62.89|63.02|62.89|62.82|62.69|1759
1599221100000|2020-09-04 12:05:00|63.12|62.99|63.02|62.89|63.12|62.99|63.02|62.89|720
1599221400000|2020-09-04 12:10:00|63.12|62.99|63.12|62.99|63.12|62.99|63.02|62.89|2017
1599221700000|2020-09-04 12:15:00|63.22|63.09|63.12|62.99|63.22|63.09|63.12|62.99|1576
1599222000000|2020-09-04 12:20:00|63.22|63.09|63.22|63.09|63.22|63.09|63.12|62.99|337
1599222300000|2020-09-04 12:25:00|63.12|62.99|63.22|63.09|63.22|63.09|63.12|62.99|591
1599222600000|2020-09-04 12:30:00|63.32|63.19|63.32|63.19|63.42|63.29|63.22|63.09|4522
1599222900000|2020-09-04 12:35:00|63.42|63.29|63.32|63.19|63.42|63.29|63.32|63.19|2672
1599223200000|2020-09-04 12:40:00|63.42|63.29|63.42|63.29|63.42|63.29|63.32|63.19|990
1599223500000|2020-09-04 12:45:00|||||||||18
1599223800000|2020-09-04 12:50:00|63.32|63.19|63.32|63.19|63.42|63.29|63.32|63.19|1920
1599224100000|2020-09-04 12:55:00|63.22|63.09|63.22|63.09|63.22|63.09|63.12|62.99|4900
1599224400000|2020-09-04 13:00:00|63.32|63.19|63.32|63.19|63.32|63.19|63.22|63.09|326
1599224700000|2020-09-04 13:05:00|63.22|63.09|63.42|63.29|63.42|63.29|63.22|63.09|649
1599225000000|2020-09-04 13:10:00|63.32|63.19|63.42|63.29|63.52|63.39|63.32|63.19|1435
1599225300000|2020-09-04 13:15:00|63.52|63.39|63.42|63.29|63.52|63.39|63.42|63.29|1080
1599225600000|2020-09-04 13:20:00|63.52|63.39|63.42|63.29|63.52|63.39|63.42|63.29|367
1599225900000|2020-09-04 13:25:00|63.32|63.19|63.32|63.19|63.42|63.29|63.32|63.19|475
1599226200000|2020-09-04 13:30:00|63.22|63.09|63.32|63.19|63.32|63.19|63.12|62.99|6585
1599226500000|2020-09-04 13:35:00|63.42|63.29|63.32|63.19|63.42|63.29|63.32|63.19|3491
1599226800000|2020-09-04 13:40:00|63.42|63.29|63.42|63.29|63.52|63.39|63.32|63.19|2818
1599227100000|2020-09-04 13:45:00|63.52|63.39|63.12|62.99|63.52|63.39|63.12|62.99|4079
1599227400000|2020-09-04 13:50:00|63.22|63.09|63.22|63.09|63.32|63.19|63.12|62.99|2433
1599227700000|2020-09-04 13:55:00|63.12|62.99|63.12|62.99|63.22|63.09|63.02|62.89|4233
1599228000000|2020-09-04 14:00:00|63.22|63.09|63.32|63.19|63.42|63.29|63.12|62.99|1472
1599228300000|2020-09-04 14:05:00|63.42|63.29|63.42|63.29|63.52|63.39|63.32|63.19|1138
1599228600000|2020-09-04 14:10:00|63.52|63.39|63.32|63.19|63.52|63.39|63.22|63.09|407
1599228900000|2020-09-04 14:15:00|63.42|63.29|63.02|62.89|63.42|63.29|63.02|62.89|2748
1599229200000|2020-09-04 14:20:00|63.12|62.99|62.92|62.79|63.12|62.99|62.92|62.79|6559
1599229500000|2020-09-04 14:25:00|63.02|62.89|62.92|62.79|63.02|62.89|62.82|62.69|5714
1599229800000|2020-09-04 14:30:00|63.02|62.89|63.02|62.89|63.12|62.99|62.92|62.79|6898
1599230100000|2020-09-04 14:35:00|62.92|62.79|62.82|62.69|62.92|62.79|62.72|62.59|5084
1599230400000|2020-09-04 14:40:00|62.72|62.59|62.42|62.29|62.72|62.59|62.42|62.29|2392
1599230700000|2020-09-04 14:45:00|62.52|62.39|62.62|62.49|62.62|62.49|62.42|62.29|6241
1599231000000|2020-09-04 14:50:00|62.52|62.39|62.62|62.49|62.62|62.49|62.42|62.29|2105
1599231300000|2020-09-04 14:55:00|62.72|62.59|62.52|62.39|62.72|62.59|62.52|62.39|1879
1599231600000|2020-09-04 15:00:00|62.42|62.29|62.52|62.39|62.52|62.39|62.32|62.19|5302
1599231900000|2020-09-04 15:05:00|62.42|62.29|62.32|62.19|62.42|62.29|62.32|62.19|1146
1599232200000|2020-09-04 15:10:00|62.42|62.29|62.42|62.19|62.42|62.29|62.22|62.09|4101
1599232500000|2020-09-04 15:15:00|62.32|62.29|62.52|62.39|62.52|62.39|62.32|62.19|3277
1599232800000|2020-09-04 15:20:00|62.62|62.49|62.62|62.49|62.72|62.59|62.52|62.39|2167
1599233100000|2020-09-04 15:25:00|62.52|62.39|62.52|62.39|62.62|62.49|62.42|62.29|5591
1599233400000|2020-09-04 15:30:00|62.62|62.49|62.82|62.69|62.82|62.69|62.52|62.39|18452
1599233700000|2020-09-04 15:35:00|62.92|62.79|62.72|62.59|62.92|62.79|62.62|62.49|6306
1599234000000|2020-09-04 15:40:00|62.62|62.49|62.42|62.29|62.62|62.49|62.42|62.29|3898
1599234300000|2020-09-04 15:45:00|62.52|62.39|62.42|62.29|62.52|62.39|62.42|62.29|2128
1599234600000|2020-09-04 15:50:00|62.52|62.39|62.72|62.59|62.72|62.59|62.52|62.39|893
1599234900000|2020-09-04 15:55:00|62.62|62.49|62.72|62.59|62.72|62.59|62.62|62.49|760
1599235200000|2020-09-04 16:00:00|62.82|62.69|62.72|62.59|62.82|62.69|62.72|62.59|441
1599235500000|2020-09-04 16:05:00|62.82|62.69|62.62|62.49|62.82|62.69|62.62|62.49|429
1599235800000|2020-09-04 16:10:00|62.72|62.59|62.72|62.59|62.72|62.59|62.62|62.49|1941
1599236100000|2020-09-04 16:15:00|62.62|62.49|62.62|62.49|62.72|62.59|62.62|62.49|364
1599236400000|2020-09-04 16:20:00|62.72|62.59|62.92|62.79|62.92|62.79|62.72|62.59|425
1599236700000|2020-09-04 16:25:00|63.02|62.89|63.02|62.89|63.02|62.89|63.02|62.89|813
1599237000000|2020-09-04 16:30:00|63.12|62.99|63.12|62.99|63.12|62.99|63.12|62.99|420
1599237300000|2020-09-04 16:35:00|||||||||71
1599237600000|2020-09-04 16:40:00|63.22|63.09|63.22|63.09|63.32|63.19|63.12|62.99|1434
1599237900000|2020-09-04 16:45:00|63.32|63.19|63.32|63.19|63.32|63.19|63.32|63.19|546
1599238200000|2020-09-04 16:50:00|63.22|63.09|63.22|63.09|63.32|63.19|63.22|63.09|408
1599238500000|2020-09-04 16:55:00|63.12|62.99|63.22|63.09|63.22|63.09|63.12|62.99|13
1599238800000|2020-09-04 17:00:00|63.12|62.99|63.12|62.99|63.12|62.99|63.12|62.99|21
1599239100000|2020-09-04 17:05:00|63.22||63.12||63.22||63.12||0
1599239700000|2020-09-04 17:15:00|63.02|62.89|63.02|62.89|63.02|62.89|63.02|62.89|1
1599240000000|2020-09-04 17:20:00|63.12|62.99|63.12|62.99|63.22|62.99|63.12|62.99|10
1599240300000|2020-09-04 17:25:00|63.22|63.09|63.12|62.99|63.22|63.09|63.12|62.99|129
1599240600000|2020-09-04 17:30:00|63.02|62.89|63.02|62.89|63.12|62.99|62.92|62.79|204
1599240900000|2020-09-04 17:35:00||62.79||62.89||62.89||62.79|4
1599241200000|2020-09-04 17:40:00|63.12||63.02||63.12||63.02||50
1599241500000|2020-09-04 17:45:00|63.12|62.99|63.12|62.99|63.12|62.99|63.12|62.99|25
1599241800000|2020-09-04 17:50:00|63.02|62.89|63.12|62.99|63.12|62.99|63.02|62.89|39
1599242400000|2020-09-04 18:00:00|||||||||44
1599242700000|2020-09-04 18:05:00|63.22|63.09|63.12|62.99|63.22|63.09|63.12|62.99|1
1599243000000|2020-09-04 18:10:00|||||||||6
1599243300000|2020-09-04 18:15:00|63.22|63.09|63.22|63.09|63.22|63.09|63.22|63.09|25
1599243600000|2020-09-04 18:20:00|||||||||5
1599243900000|2020-09-04 18:25:00|63.32||63.22||63.32||63.22||0
1599244200000|2020-09-04 18:30:00|63.32||63.22||63.32||63.22||0
1599244500000|2020-09-04 18:35:00|63.32|63.19|63.32|63.19|63.32|63.19|63.32|63.19|890
1599244800000|2020-09-04 18:40:00|63.42|63.29|63.42|63.29|63.52|63.39|63.42|63.29|433
1599245100000|2020-09-04 18:45:00|63.52|63.39|63.42|63.29|63.52|63.39|63.42|63.29|33
1599245400000|2020-09-04 18:50:00|63.52|63.39|63.42|63.29|63.52|63.39|63.42|63.29|27
1599245700000|2020-09-04 18:55:00|63.52|63.39|63.52|63.39|63.52|63.39|63.42|63.29|28
1599246000000|2020-09-04 19:00:00|63.42|63.29|63.52|63.39|63.52|63.39|63.42|63.29|71
1599246300000|2020-09-04 19:05:00|||||||||262
1599246600000|2020-09-04 19:10:00|63.42|63.29|63.42|63.29|63.52|63.39|63.42|63.29|84
1599246900000|2020-09-04 19:15:00|63.52|63.39|63.52|63.39|63.62|63.49|63.52|63.39|15
1599247200000|2020-09-04 19:20:00|63.62|63.49|63.52|63.39|63.62|63.49|63.52|63.39|14
1599247500000|2020-09-04 19:25:00|||||||||67
1599247800000|2020-09-04 19:30:00|63.42|63.29|63.32|63.19|63.52|63.39|63.32|63.19|95
1599248100000|2020-09-04 19:35:00|63.42|63.29|63.32|63.19|63.42|63.29|63.22|63.09|50
1599248700000|2020-09-04 19:45:00|63.42|63.29|63.22|63.09|63.42|63.29|63.22|63.09|43
1599249000000|2020-09-04 19:50:00|63.32|63.19|63.32|63.19|63.32|63.19|63.22|63.09|38
1599249300000|2020-09-04 19:55:00|63.22|63.09|63.32|63.19|63.32|63.19|63.22|63.09|519
1599458700000|2020-09-07 06:05:00|64.02|63.89|63.72|63.59|64.02|63.89|63.72|63.59|1199
1599459000000|2020-09-07 06:10:00|63.82|63.69|63.72|63.59|63.82|63.69|63.72|63.59|394
1599459300000|2020-09-07 06:15:00|||||||||384
1599459600000|2020-09-07 06:20:00|63.62|63.49|63.62|63.49|63.62|63.49|63.62|63.49|1246
1599459900000|2020-09-07 06:25:00|63.52|63.39|63.32|63.19|63.52|63.39|63.32|63.19|356
1599460200000|2020-09-07 06:30:00|63.22|63.09|63.52|63.39|63.52|63.39|63.22|63.09|323
1599460500000|2020-09-07 06:35:00|63.62|63.29|63.42|63.29|63.62|63.39|63.42|63.29|120
1599460800000|2020-09-07 06:40:00|63.32|63.19|63.52|63.39|63.52|63.39|63.32|63.19|777
1599461100000|2020-09-07 06:45:00|63.42|63.29|63.72|63.59|63.72|63.59|63.42|63.29|429
1599461400000|2020-09-07 06:50:00|63.62|63.49|63.52|63.39|63.62|63.49|63.52|63.39|922
1599461700000|2020-09-07 06:55:00||63.29||63.39||63.39||63.29|56
1599462000000|2020-09-07 07:00:00|63.62|63.29|63.82|63.69|63.82|63.69|63.42|63.29|4255
1599462300000|2020-09-07 07:05:00|63.72|63.59|63.82|63.69|64.02|63.89|63.72|63.59|3292
1599462600000|2020-09-07 07:10:00|63.72|63.59|63.42|63.29|63.92|63.79|63.42|63.29|1795
1599462900000|2020-09-07 07:15:00|63.32|63.19|63.22|63.09|63.42|63.29|63.12|62.99|976
1599463200000|2020-09-07 07:20:00|63.12|62.99|63.42|63.29|63.52|63.39|63.12|62.99|1429
1599463500000|2020-09-07 07:25:00|63.52|63.19|63.12|62.99|63.52|63.19|63.12|62.99|355
1599463800000|2020-09-07 07:30:00|63.22|63.09|62.92|62.79|63.32|63.19|62.92|62.79|2251
1599464100000|2020-09-07 07:35:00|62.82|62.69|62.92|62.79|62.92|62.79|62.72|62.59|964
1599464400000|2020-09-07 07:40:00|62.82|62.69|62.92|62.79|63.02|62.89|62.72|62.59|2039
1599464700000|2020-09-07 07:45:00|62.82|62.69|62.82|62.69|63.02|62.89|62.72|62.59|1701
1599465000000|2020-09-07 07:50:00|62.72|62.59|62.82|62.69|62.82|62.69|62.72|62.59|423
1599465300000|2020-09-07 07:55:00|62.72|62.59|62.82|62.69|62.82|62.69|62.72|62.59|1007
1599465600000|2020-09-07 08:00:00|62.92|62.79|62.92|62.79|63.02|62.79|62.72|62.59|5627
1599465900000|2020-09-07 08:05:00|63.02|62.89|62.82|62.69|63.12|62.99|62.82|62.69|2863
1599466200000|2020-09-07 08:10:00|62.92|62.79|62.82|62.69|62.92|62.79|62.82|62.69|108
1599466500000|2020-09-07 08:15:00|62.72|62.59|62.62|62.49|62.82|62.69|62.62|62.49|2199
1599466800000|2020-09-07 08:20:00|62.72|62.39|62.52|62.39|62.72|62.49|62.52|62.39|1450
1599467100000|2020-09-07 08:25:00|62.62|62.49|62.62|62.49|62.62|62.49|62.52|62.39|770
1599467400000|2020-09-07 08:30:00|62.72|62.59|62.72|62.59|62.82|62.59|62.62|62.49|120
1599467700000|2020-09-07 08:35:00|||||||||1
1599468000000|2020-09-07 08:40:00|||||||||507
1599468300000|2020-09-07 08:45:00|62.62|62.49|62.72|62.59|62.72|62.59|62.62|62.49|1864
1599468600000|2020-09-07 08:50:00|62.62|62.49|62.62|62.49|62.62|62.49|62.62|62.49|449
1599468900000|2020-09-07 08:55:00|62.52|62.39|62.52|62.39|62.62|62.39|62.52|62.39|161
1599469200000|2020-09-07 09:00:00|62.62|62.49|62.52|62.39|62.62|62.49|62.52|62.39|211
1599469500000|2020-09-07 09:05:00|62.62|62.49|62.62|62.49|62.62|62.49|62.62|62.49|524
1599469800000|2020-09-07 09:10:00|62.72|62.59|62.72|62.59|62.72|62.59|62.62|62.49|296
1599470100000|2020-09-07 09:15:00|62.82|62.69|62.82|62.69|62.92|62.79|62.72|62.59|1132
1599470400000|2020-09-07 09:20:00|62.92|62.79|62.92|62.69|62.92|62.79|62.82|62.69|185
1599470700000|2020-09-07 09:25:00|62.82||62.82||62.82||62.82||9
1599471000000|2020-09-07 09:30:00|62.92|62.79|62.92|62.79|62.92|62.79|62.82|62.69|30
1599471300000|2020-09-07 09:35:00|62.82|62.69|62.92|62.79|62.92|62.79|62.82|62.69|102
1599471600000|2020-09-07 09:40:00|62.82|62.69|62.82|62.69|62.92|62.79|62.82|62.69|428
1599471900000|2020-09-07 09:45:00|62.92|62.79|62.72|62.59|62.92|62.79|62.72|62.59|486
1599472200000|2020-09-07 09:50:00|62.62|62.49|62.62|62.49|62.72|62.59|62.62|62.49|410
1599472500000|2020-09-07 09:55:00|62.72|62.59|62.72|62.59|62.72|62.59|62.62|62.49|47
1599472800000|2020-09-07 10:00:00|62.62|62.49|62.72|62.59|62.72|62.59|62.62|62.49|141
1599473400000|2020-09-07 10:10:00|62.82|62.69|62.82|62.69|62.92|62.79|62.82|62.69|255
1599473700000|2020-09-07 10:15:00|62.92|62.79|62.82|62.69|62.92|62.79|62.82|62.69|1545
1599474000000|2020-09-07 10:20:00|62.92|62.79|62.82|62.69|62.92|62.79|62.82|62.69|186
1599474300000|2020-09-07 10:25:00|62.92|62.79|62.92|62.79|62.92|62.79|62.82|62.69|81
1599474600000|2020-09-07 10:30:00|62.82|62.69|62.82|62.69|62.82|62.69|62.82|62.69|11
1599474900000|2020-09-07 10:35:00|62.92|62.79|62.82|62.69|62.92|62.79|62.82|62.69|136
1599475200000|2020-09-07 10:40:00|||||||||150
1599475500000|2020-09-07 10:45:00|62.92|62.79|62.92|62.79|62.92|62.79|62.82|62.69|617
1599475800000|2020-09-07 10:50:00|62.82|62.69|62.82|62.69|62.82|62.69|62.82|62.69|1318
1599476100000|2020-09-07 10:55:00|62.72|62.59|62.72|62.59|62.72|62.59|62.72|62.59|77
1599476400000|2020-09-07 11:00:00|62.62|62.49|62.62|62.49|62.72|62.59|62.62|62.49|1237
1599476700000|2020-09-07 11:05:00|62.72|62.59|62.72|62.59|62.72|62.59|62.62|62.49|1005
1599477000000|2020-09-07 11:10:00|62.82|62.69|62.82|62.69|62.82|62.69|62.82|62.69|650
1599477300000|2020-09-07 11:15:00|62.72|62.59|62.82|62.69|62.82|62.69|62.72|62.59|1061
1599477600000|2020-09-07 11:20:00|62.72|62.59|62.72|62.59|62.72|62.59|62.72|62.59|3665
1599477900000|2020-09-07 11:25:00|62.82|62.69|62.82|62.69|62.82|62.69|62.82|62.69|697
1599478200000|2020-09-07 11:30:00|62.92|62.79|62.92|62.79|62.92|62.79|62.82|62.69|1439
1599478500000|2020-09-07 11:35:00|62.82|62.69|62.92|62.79|62.92|62.79|62.82|62.69|562
1599478800000|2020-09-07 11:40:00|||||||||50
1599479100000|2020-09-07 11:45:00|||||||||210
1599479400000|2020-09-07 11:50:00|||||||||22
1599479700000|2020-09-07 11:55:00|63.02|62.89|63.02|62.89|63.02|62.89|63.02|62.89|535
1599480000000|2020-09-07 12:00:00|63.12|62.99|63.12|62.99|63.12|62.99|63.02|62.89|576
1599480300000|2020-09-07 12:05:00|63.02|62.89|63.02|62.89|63.12|62.99|63.02|62.89|365
1599480600000|2020-09-07 12:10:00|63.12|62.99|63.12|62.99|63.12|62.99|63.12|62.99|60
1599480900000|2020-09-07 12:15:00|||||||||2157
1599481200000|2020-09-07 12:20:00|||||||||1
1599481500000|2020-09-07 12:25:00|63.22|63.09|63.22|63.09|63.22|63.09|63.22|63.09|3137
1599481800000|2020-09-07 12:30:00|63.12|62.99|63.12|62.99|63.12|62.99|63.12|62.99|183
1599482400000|2020-09-07 12:40:00|||||||||45
1599482700000|2020-09-07 12:45:00|63.22|63.09|63.22|63.09|63.22|63.09|63.12|62.99|10421
1599483000000|2020-09-07 12:50:00|63.12|62.99|63.12|62.99|63.12|63.09|63.12|62.99|10330
1599483300000|2020-09-07 12:55:00|||||||||203
1599483600000|2020-09-07 13:00:00|63.22|63.09|63.12|62.99|63.22|63.09|63.12|62.99|2405
1599483900000|2020-09-07 13:05:00|63.22|63.09|63.12|62.99|63.22|63.09|63.12|62.99|269
1599484200000|2020-09-07 13:10:00|63.22|63.09|63.12|62.99|63.22|63.09|63.12|62.99|67
1599484500000|2020-09-07 13:15:00|||||||||1333
1599484800000|2020-09-07 13:20:00|||||||||265
1599485100000|2020-09-07 13:25:00|63.02|62.89|63.22|63.09|63.22|63.09|63.02|62.89|3182
1599485400000|2020-09-07 13:30:00|63.12|62.99|63.12|62.99|63.22|63.09|63.12|62.99|1572
1599485700000|2020-09-07 13:35:00|63.22|63.09|63.12|62.99|63.22|63.09|63.12|62.99|2404
1599486000000|2020-09-07 13:40:00|||||||||10
1599486300000|2020-09-07 13:45:00|63.22|63.09|63.12|62.99|63.22|63.09|63.12|62.99|89
1599486600000|2020-09-07 13:50:00|||||||||12
1599486900000|2020-09-07 13:55:00|63.22|63.09|63.12|62.99|63.22|63.09|63.12|62.99|6744
1599487200000|2020-09-07 14:00:00|||||||||48
1599487500000|2020-09-07 14:05:00|63.22|63.09|63.22|63.09|63.22|63.09|63.22|63.09|1322
1599487800000|2020-09-07 14:10:00|63.12|62.99|63.12|62.99|63.12|62.99|63.12|62.99|249
1599488100000|2020-09-07 14:15:00|||||||||1724
1599488400000|2020-09-07 14:20:00|63.02|62.89|63.02|62.89|63.02|62.89|63.02|62.89|2651
1599488700000|2020-09-07 14:25:00|63.12|62.99|63.12|62.99|63.22|63.09|63.12|62.99|822
1599489000000|2020-09-07 14:30:00|63.22|63.09|63.22|63.09|63.22|63.09|63.12|63.09|1136
1599489300000|2020-09-07 14:35:00|63.32|63.19|63.22|63.09|63.32|63.19|63.22|63.09|590
1599489600000|2020-09-07 14:40:00|||||||||8
1599489900000|2020-09-07 14:45:00|||||||||816
1599490200000|2020-09-07 14:50:00|63.12|62.99|63.02|62.89|63.12|62.99|63.02|62.89|3367
1599490500000|2020-09-07 14:55:00|63.12|62.99|63.12|62.99|63.12|62.99|63.12|62.99|1371
1599490800000|2020-09-07 15:00:00|63.22|63.09|63.22|63.09|63.22|63.09|63.12|62.99|1173
1599491100000|2020-09-07 15:05:00|63.12|62.99|63.12|62.99|63.12|62.99|63.12|62.99|858
1599491400000|2020-09-07 15:10:00|63.22|63.09|63.22|63.09|63.22|63.09|63.12|62.99|3881
1599491700000|2020-09-07 15:15:00|63.12|62.99|63.12|62.99|63.22|63.09|63.12|62.99|1659
1599492000000|2020-09-07 15:20:00|63.22|63.09|63.22|63.09|63.22|63.09|63.12|62.99|1119
1599492300000|2020-09-07 15:25:00|63.12|62.99|63.02|62.89|63.12|62.99|63.02|62.89|924
1599492600000|2020-09-07 15:30:00|63.12|62.99|63.02|62.89|63.12|62.99|63.02|62.89|4112
1599492900000|2020-09-07 15:35:00|62.92|62.79|63.02|62.89|63.02|62.89|62.92|62.79|2579
1599493200000|2020-09-07 15:40:00|||||||||270
1599493500000|2020-09-07 15:45:00|63.12|62.99|63.12|62.99|63.12|62.99|63.12|62.99|512
1599493800000|2020-09-07 15:50:00|63.02|62.89|62.92|62.79|63.02|62.89|62.92|62.79|1137
1599494100000|2020-09-07 15:55:00|62.82|62.69|62.92|62.79|62.92|62.79|62.82|62.69|1256
1599494400000|2020-09-07 16:00:00|62.82|62.69|62.92|62.79|62.92|62.79|62.82|62.69|432
1599494700000|2020-09-07 16:05:00|||||||||5
1599495300000|2020-09-07 16:15:00|||||||||20
1599495600000|2020-09-07 16:20:00|||||||||1139
1599496200000|2020-09-07 16:30:00|63.02|62.89|62.92|62.79|63.02|62.89|62.92|62.79|40
1599497400000|2020-09-07 16:50:00|63.02|62.89|62.92|62.79|63.02|62.89|62.92|62.79|10
1599497700000|2020-09-07 16:55:00|63.02||62.92||63.02||62.92||0
1599498900000|2020-09-07 17:15:00|63.02|62.89|62.92|62.79|63.02|62.89|62.92|62.79|273
1599500700000|2020-09-07 17:45:00|||||||||30
1599501000000|2020-09-07 17:50:00|||||||||15
1599501300000|2020-09-07 17:55:00|||||||||327
1599502200000|2020-09-07 18:10:00|||||||||30
1599502500000|2020-09-07 18:15:00|||||||||20
1599507300000|2020-09-07 19:35:00|63.02|62.89|63.02|62.89|63.02|62.89|63.02|62.89|39
1599507900000|2020-09-07 19:45:00|||||||||83
1599508200000|2020-09-07 19:50:00|||||||||4
1599508500000|2020-09-07 19:55:00|||||||||20
1599545100000|2020-09-08 06:05:00|63.12|62.99|63.42|63.29|63.52|63.39|63.12|62.99|354
1599545400000|2020-09-08 06:10:00||63.19||63.29||63.29||63.19|60
1599545700000|2020-09-08 06:15:00|63.32|63.19|63.42|63.19|63.42|63.29|63.32|63.19|135
1599546000000|2020-09-08 06:20:00|63.32|63.29|63.32|63.19|63.42|63.29|63.32|63.19|40
1599546300000|2020-09-08 06:25:00|||||||||6
1599546900000|2020-09-08 06:35:00|||||||||24
1599547200000|2020-09-08 06:40:00|63.22|63.09|63.22|63.09|63.32|63.09|63.22|63.09|3
1599547500000|2020-09-08 06:45:00|||||||||6
1599547800000|2020-09-08 06:50:00|63.32|63.19|63.32|63.19|63.32|63.19|63.32|63.19|574
1599548100000|2020-09-08 06:55:00|63.22|63.09|63.22|63.09|63.32|63.19|63.22|63.09|609
1599548400000|2020-09-08 07:00:00|63.12|62.99|63.12|62.99|63.42|63.29|63.12|62.99|2245
1599548700000|2020-09-08 07:05:00|63.02|62.89|62.92|62.79|63.22|63.09|62.92|62.69|4956
1599549000000|2020-09-08 07:10:00|63.02|62.89|63.32|63.19|63.32|63.19|63.02|62.89|2690
1599549300000|2020-09-08 07:15:00|63.42|63.29|63.22|63.09|63.42|63.29|63.22|63.09|2294
1599549600000|2020-09-08 07:20:00|63.32|63.19|63.12|62.89|63.32|63.19|63.02|62.89|2331
1599549900000|2020-09-08 07:25:00|63.02|62.99|63.32|63.19|63.32|63.19|63.02|62.89|1173
1599550200000|2020-09-08 07:30:00|63.42|63.29|63.52|63.39|63.52|63.39|63.42|63.29|1605
1599550500000|2020-09-08 07:35:00|63.42|63.29|63.32|63.19|63.52|63.29|63.22|63.09|1072
1599550800000|2020-09-08 07:40:00|63.42|63.29|63.42|63.29|63.42|63.29|63.32|63.19|223
1599551100000|2020-09-08 07:45:00|63.52|63.39|63.32|63.19|63.52|63.39|63.32|63.19|1801
1599551400000|2020-09-08 07:50:00|63.42|63.29|63.42|63.29|63.52|63.39|63.32|63.19|998
1599551700000|2020-09-08 07:55:00|63.32|63.19|63.32|63.19|63.42|63.19|63.32|63.19|346
1599552000000|2020-09-08 08:00:00|63.22|63.09|63.32|63.19|63.32|63.19|63.22|63.09|2237
1599552300000|2020-09-08 08:05:00|63.42|63.09|63.42|63.29|63.42|63.29|63.42|63.09|406
1599552600000|2020-09-08 08:10:00|63.32|63.19|63.22|63.09|63.42|63.29|63.22|63.09|443
1599552900000|2020-09-08 08:15:00|63.12|62.99|63.02|62.89|63.12|62.99|63.02|62.89|2304
1599553200000|2020-09-08 08:20:00|62.92|62.79|62.92|62.79|63.02|62.89|62.92|62.79|1286
1599553500000|2020-09-08 08:25:00|63.02|62.89|62.92|62.79|63.02|62.89|62.92|62.79|1528
1599553800000|2020-09-08 08:30:00|62.82|62.69|62.82|62.69|62.92|62.79|62.82|62.69|1368
1599554100000|2020-09-08 08:35:00|62.72|62.59|62.82|62.69|62.92|62.69|62.72|62.59|1959
1599554400000|2020-09-08 08:40:00|62.72|62.59|62.62|62.49|62.82|62.69|62.62|62.49|766
1599554700000|2020-09-08 08:45:00|62.52|62.39|62.62|62.49|62.62|62.49|62.52|62.39|4251
1599555000000|2020-09-08 08:50:00|62.52|62.39|62.62|62.49|62.62|62.49|62.52|62.39|1371
1599555300000|2020-09-08 08:55:00|62.72|62.59|62.72|62.59|62.82|62.69|62.62|62.49|821
1599555600000|2020-09-08 09:00:00|62.62|62.49|62.82|62.69|62.82|62.69|62.62|62.49|217
1599555900000|2020-09-08 09:05:00|62.72|62.59|62.82|62.69|62.82|62.69|62.72|62.59|380
1599556200000|2020-09-08 09:10:00|62.72|62.59|62.62|62.49|62.82|62.69|62.62|62.49|833
1599556500000|2020-09-08 09:15:00|62.72|62.59|62.72|62.59|62.72|62.59|62.62|62.49|315
1599556800000|2020-09-08 09:20:00|62.62|62.49|62.62|62.49|62.72|62.49|62.62|62.49|120
1599557100000|2020-09-08 09:25:00|62.72|62.59|62.72|62.59|62.72|62.59|62.62|62.49|364
1599557400000|2020-09-08 09:30:00|62.62|62.49|62.52|62.39|62.72|62.59|62.52|62.39|739
1599557700000|2020-09-08 09:35:00|62.42|62.29|62.52|62.39|62.52|62.39|62.42|62.29|6205
1599558000000|2020-09-08 09:40:00|62.62|62.29|62.32|62.19|62.62|62.29|62.32|62.19|2073
1599558300000|2020-09-08 09:45:00|62.42|62.29|62.52|62.39|62.52|62.39|62.32|62.19|426
1599558600000|2020-09-08 09:50:00|62.62|62.49|62.52|62.39|62.72|62.49|62.52|62.39|158
1599558900000|2020-09-08 09:55:00|62.62|62.49|62.62|62.49|62.62|62.49|62.52|62.39|78
1599559200000|2020-09-08 10:00:00|62.52|62.39|62.62|62.49|62.62|62.49|62.52|62.39|495
1599559500000|2020-09-08 10:05:00|62.72|62.59|62.72|62.59|62.72|62.59|62.62|62.49|809
1599559800000|2020-09-08 10:10:00|62.62|62.49|62.72|62.59|62.72|62.59|62.62|62.49|289
1599560100000|2020-09-08 10:15:00|62.62|62.49|62.72|62.59|62.72|62.59|62.62|62.49|366
1599560400000|2020-09-08 10:20:00|62.62|62.49|62.62|62.49|62.72|62.59|62.62|62.49|478
1599560700000|2020-09-08 10:25:00|62.52|62.39|62.52|62.39|62.52|62.39|62.42|62.29|904
1599561000000|2020-09-08 10:30:00|||||||||184
1599561300000|2020-09-08 10:35:00|62.42|62.29|62.42|62.29|62.52|62.39|62.42|62.29|1796
1599561600000|2020-09-08 10:40:00|62.52|62.39|62.42|62.29|62.52|62.39|62.42|62.29|590
1599561900000|2020-09-08 10:45:00|||||||||49
1599562200000|2020-09-08 10:50:00|||||||||95
1599562500000|2020-09-08 10:55:00|||||||||91
1599562800000|2020-09-08 11:00:00|62.52|62.39|62.52|62.39|62.52|62.39|62.42|62.29|1471
1599563100000|2020-09-08 11:05:00|62.62|62.49|62.52|62.39|62.62|62.49|62.52|62.39|1192
1599563400000|2020-09-08 11:10:00|||||||||1231
1599563700000|2020-09-08 11:15:00|62.42|62.29|62.32|62.19|62.42|62.29|62.32|62.19|1492
1599564000000|2020-09-08 11:20:00|||||||||70
1599564300000|2020-09-08 11:25:00|62.42|62.29|62.42|62.29|62.42|62.29|62.32|62.19|620
1599564600000|2020-09-08 11:30:00|62.32|62.19|62.32|62.19|62.42|62.29|62.32|62.19|163
1599564900000|2020-09-08 11:35:00|62.22|62.09|62.22|62.09|62.22|62.09|62.22|62.09|1457
1599565200000|2020-09-08 11:40:00|62.12|61.99|62.02|61.89|62.12|61.99|62.02|61.89|4001
1599565500000|2020-09-08 11:45:00|62.12|61.99|62.12|61.99|62.12|61.99|62.12|61.99|559
1599565800000|2020-09-08 11:50:00|62.22|62.09|62.12|61.99|62.22|62.09|62.12|61.99|988
1599566100000|2020-09-08 11:55:00|62.22|62.09|62.32|62.19|62.32|62.19|62.22|62.09|214
1599566400000|2020-09-08 12:00:00|62.22|62.09|62.22|62.09|62.22|62.09|62.22|62.09|149
1599566700000|2020-09-08 12:05:00|||||||||213
1599567000000|2020-09-08 12:10:00|62.12|61.99|62.12|61.99|62.22|62.09|62.02|61.89|1881
1599567300000|2020-09-08 12:15:00|62.02|61.89|62.12|61.99|62.12|61.99|62.02|61.89|63
1599567600000|2020-09-08 12:20:00|62.02|61.89|62.12|61.99|62.12|61.99|62.02|61.89|461
1599567900000|2020-09-08 12:25:00|62.02|61.89|62.12|61.99|62.12|61.99|62.02|61.89|1078
1599568200000|2020-09-08 12:30:00|62.02|61.89|62.02|61.89|62.12|61.99|62.02|61.89|3914
1599568500000|2020-09-08 12:35:00|61.92|61.79|61.72|61.59|62.02|61.89|61.72|61.59|2655
1599568800000|2020-09-08 12:40:00|61.82|61.69|61.82|61.69|61.92|61.79|61.72|61.59|2154
1599569100000|2020-09-08 12:45:00|61.92|61.79|61.92|61.79|61.92|61.79|61.92|61.79|132
1599569400000|2020-09-08 12:50:00|61.82|61.69|61.82|61.69|61.92|61.79|61.82|61.69|3897
1599569700000|2020-09-08 12:55:00|61.92|61.79|62.02|61.89|62.02|61.89|61.82|61.69|800
1599570000000|2020-09-08 13:00:00|61.92|61.79|61.92|61.79|62.02|61.89|61.92|61.79|953
1599570300000|2020-09-08 13:05:00|61.82|61.69|61.92|61.79|62.02|61.89|61.82|61.69|853
1599570600000|2020-09-08 13:10:00|62.02|61.89|61.92|61.79|62.02|61.89|61.82|61.69|537
1599570900000|2020-09-08 13:15:00|61.82|61.69|61.82|61.69|61.92|61.79|61.82|61.69|117
1599571200000|2020-09-08 13:20:00|61.92|61.79|61.92|61.79|61.92|61.79|61.82|61.69|389
1599571500000|2020-09-08 13:25:00|61.82|61.69|61.92|61.79|62.02|61.89|61.82|61.69|764
1599571800000|2020-09-08 13:30:00|62.02|61.89|61.82|61.69|62.02|61.89|61.82|61.69|922
1599572100000|2020-09-08 13:35:00|61.72|61.59|61.82|61.69|61.92|61.79|61.72|61.59|1022
1599572400000|2020-09-08 13:40:00|61.92|61.59|61.82|61.69|61.92|61.69|61.72|61.59|3005
1599572700000|2020-09-08 13:45:00|61.72|61.59|61.62|61.49|61.92|61.79|61.62|61.49|3083
1599573000000|2020-09-08 13:50:00|61.52|61.39|61.72|61.59|61.82|61.69|61.52|61.39|2161
1599573300000|2020-09-08 13:55:00|61.62|61.49|61.82|61.69|61.82|61.69|61.62|61.49|913
1599573600000|2020-09-08 14:00:00|61.72|61.59|61.42|61.29|61.82|61.69|61.42|61.29|1460
1599573900000|2020-09-08 14:05:00|61.32|61.19|61.62|61.49|61.62|61.49|61.32|61.19|1430
1599574200000|2020-09-08 14:10:00|61.52|61.39|61.62|61.49|61.62|61.49|61.42|61.29|1095
1599574500000|2020-09-08 14:15:00|61.52|61.39|61.52|61.39|61.72|61.59|61.52|61.39|6777
1599574800000|2020-09-08 14:20:00|61.42|61.29|61.62|61.49|61.62|61.49|61.42|61.29|3911
1599575100000|2020-09-08 14:25:00|61.72|61.59|61.72|61.59|61.72|61.59|61.72|61.59|1793
1599575400000|2020-09-08 14:30:00|61.82|61.69|61.82|61.69|61.82|61.69|61.72|61.59|2741
1599575700000|2020-09-08 14:35:00|61.72|61.59|61.82|61.69|61.82|61.69|61.72|61.59|823
1599576000000|2020-09-08 14:40:00|61.72|61.59|61.62|61.49|61.82|61.69|61.52|61.39|1327
1599576300000|2020-09-08 14:45:00|61.52|61.39|61.42|61.29|61.62|61.49|61.42|61.29|2383
1599576600000|2020-09-08 14:50:00|61.52|61.39|61.42|61.29|61.52|61.39|61.42|61.29|8480
1599576900000|2020-09-08 14:55:00|61.32|61.19|61.32|61.19|61.52|61.39|61.32|61.19|676
1599577200000|2020-09-08 15:00:00|61.42|61.29|61.62|61.49|61.62|61.49|61.32|61.19|1405
1599577500000|2020-09-08 15:05:00|61.52|61.39|61.62|61.49|61.62|61.49|61.52|61.39|2193
1599577800000|2020-09-08 15:10:00|61.72|61.59|61.62|61.49|61.72|61.59|61.62|61.49|13330
1599578100000|2020-09-08 15:15:00|61.72|61.59|61.62|61.49|61.72|61.59|61.62|61.49|10590
1599578400000|2020-09-08 15:20:00|61.52|61.39|61.62|61.49|61.62|61.49|61.52|61.39|5321
1599578700000|2020-09-08 15:25:00|61.52|61.39|61.52|61.39|61.62|61.49|61.52|61.39|4548
1599579000000|2020-09-08 15:30:00|61.42|61.29|61.42|61.29|61.52|61.39|61.42|61.29|16655
1599579300000|2020-09-08 15:35:00|61.52|61.19|61.32|61.19|61.52|61.29|61.32|61.19|35144
1599579600000|2020-09-08 15:40:00|61.22|61.09|61.32|61.19|61.32|61.19|61.22|61.09|4664
1599579900000|2020-09-08 15:45:00|61.42|61.29|61.42|61.29|61.42|61.29|61.32|61.19|1102
1599580200000|2020-09-08 15:50:00|61.32|61.19|61.22|61.09|61.42|61.29|61.22|61.09|799
1599580500000|2020-09-08 15:55:00|61.32|61.19|61.32|61.19|61.42|61.29|61.32|61.09|2583
1599580800000|2020-09-08 16:00:00|61.42|61.29|61.42|61.29|61.52|61.39|61.32|61.19|484
1599581100000|2020-09-08 16:05:00|61.52|61.39|61.52|61.39|61.52|61.39|61.42|61.29|226
1599581400000|2020-09-08 16:10:00|61.62|61.49|61.52|61.39|61.62|61.49|61.52|61.39|96
1599581700000|2020-09-08 16:15:00|61.62|61.49|61.62|61.49|61.62|61.49|61.62|61.49|24
1599582000000|2020-09-08 16:20:00||61.39||61.49||61.49||61.39|1005
1599582300000|2020-09-08 16:25:00|61.52|61.39|61.62|61.49|61.62|61.49|61.52|61.39|120
1599582600000|2020-09-08 16:30:00|61.52|61.39|61.62|61.49|61.62|61.49|61.52|61.39|275
1599582900000|2020-09-08 16:35:00|61.52|61.39|61.52|61.39|61.62|61.49|61.52|61.39|92
1599583200000|2020-09-08 16:40:00|||||||||364
1599583500000|2020-09-08 16:45:00|61.62|61.49|61.62|61.49|61.62|61.49|61.62|61.49|175
1599583800000|2020-09-08 16:50:00|||||||||566
1599584100000|2020-09-08 16:55:00|61.72|61.59|61.62|61.49|61.72|61.59|61.62|61.49|447
1599584400000|2020-09-08 17:00:00|||||||||100
1599584700000|2020-09-08 17:05:00|61.72|61.59|61.72|61.59|61.72|61.59|61.72|61.59|400
1599585000000|2020-09-08 17:10:00|||||||||450
1599585600000|2020-09-08 17:20:00|61.82|61.69|61.82|61.69|61.82|61.69|61.82|61.69|218
1599586200000|2020-09-08 17:30:00|61.72|61.59|61.72|61.59|61.82|61.69|61.72|61.59|742
1599586500000|2020-09-08 17:35:00|61.82|61.69|61.82|61.69|61.82|61.69|61.72|61.59|178
1599587400000|2020-09-08 17:50:00||61.59||61.69||61.69||61.59|250
1599587700000|2020-09-08 17:55:00||61.59||61.59||61.59||61.59|6
1599588000000|2020-09-08 18:00:00|61.72|61.69|61.72|61.59|61.82|61.69|61.72|61.59|0
1599588300000|2020-09-08 18:05:00|61.82|61.69|61.82|61.69|61.82|61.69|61.72|61.59|133
1599588600000|2020-09-08 18:10:00|61.72|61.59|61.72|61.59|61.82|61.69|61.72|61.59|0
1599588900000|2020-09-08 18:15:00|||||||||1
1599589200000|2020-09-08 18:20:00|61.62|61.49|61.62|61.49|61.72|61.49|61.62|61.49|0
1599589500000|2020-09-08 18:25:00|61.72||61.62||61.72||61.62||0
1599590100000|2020-09-08 18:35:00|61.52|61.39|61.52|61.39|61.52|61.39|61.52|61.39|158
1599590700000|2020-09-08 18:45:00|||||||||1
1599591000000|2020-09-08 18:50:00|61.42|61.29|61.42|61.29|61.42|61.29|61.42|61.29|148
1599591300000|2020-09-08 18:55:00|||||||||753
1599591600000|2020-09-08 19:00:00|||||||||32
1599591900000|2020-09-08 19:05:00|61.32|61.19|61.42|61.29|61.42|61.29|61.32|61.19|3
1599592200000|2020-09-08 19:10:00|||||||||12
1599592500000|2020-09-08 19:15:00|||||||||81
1599592800000|2020-09-08 19:20:00|61.52|61.39|61.52|61.39|61.62|61.49|61.52|61.39|195
1599593100000|2020-09-08 19:25:00|61.62|61.49|61.62|61.49|61.62|61.49|61.62|61.39|10
1599593400000|2020-09-08 19:30:00|61.72|61.39|61.52|61.39|61.72|61.49|61.52|61.39|13
1599593700000|2020-09-08 19:35:00|61.62|61.49|61.62|61.49|61.62|61.49|61.62|61.39|78
1599594000000|2020-09-08 19:40:00|61.72|61.59|61.72|61.59|61.72|61.59|61.62|61.49|472
1599594300000|2020-09-08 19:45:00|61.62|61.49|61.62|61.39|61.72|61.49|61.52|61.39|186
1599594600000|2020-09-08 19:50:00|61.52|61.29|61.52|61.39|61.52|61.39|61.42|61.29|133
1599594900000|2020-09-08 19:55:00|61.42|61.29|61.42|61.29|61.52|61.29|61.42|61.19|263
1599631500000|2020-09-09 06:05:00|61.72|61.59|61.62|61.49|61.82|61.59|61.62|61.49|356
1599631800000|2020-09-09 06:10:00|61.52|61.39|61.52|61.39|61.52|61.49|61.42|61.19|10
1599632100000|2020-09-09 06:15:00|61.42|61.29|61.42|61.19|61.42|61.29|61.32|61.19|157
1599632400000|2020-09-09 06:20:00|61.32|61.29|61.32|61.19|61.42|61.29|61.32|61.19|267
1599632700000|2020-09-09 06:25:00|61.22|61.09|61.12|60.99|61.22|61.19|61.12|60.99|324
1599633000000|2020-09-09 06:30:00|61.22|61.09|61.32|61.19|61.32|61.19|61.12|60.99|273
1599633300000|2020-09-09 06:35:00|61.22|61.09|61.22|61.09|61.32|61.19|61.22|61.09|86
1599633600000|2020-09-09 06:40:00|61.32|60.99|61.22|61.09|61.32|61.09|61.22|60.99|1
1599633900000|2020-09-09 06:45:00|61.32|61.19|61.32|61.19|61.32|61.19|61.32|61.09|136
1599634200000|2020-09-09 06:50:00|61.42||61.32||61.42||61.32||118
1599634500000|2020-09-09 06:55:00|61.42|61.29|61.52|61.39|61.52|61.39|61.32|61.29|1014
1599634800000|2020-09-09 07:00:00|61.62|61.49|61.32|61.19|61.62|61.49|61.32|61.19|2824
1599635100000|2020-09-09 07:05:00|61.22|61.09|61.02|60.89|61.32|61.19|61.02|60.89|5158
1599635400000|2020-09-09 07:10:00|61.12|60.99|61.32|61.19|61.42|61.29|61.02|60.89|3310
1599635700000|2020-09-09 07:15:00|61.22|61.09|61.22|61.09|61.42|61.29|61.22|61.09|1013
1599636000000|2020-09-09 07:20:00|61.12|60.99|61.42|61.29|61.52|61.39|61.12|60.99|785
1599636300000|2020-09-09 07:25:00|61.32|61.19|61.32|61.19|61.42|61.29|61.22|61.09|235
1599636600000|2020-09-09 07:30:00|61.42|61.29|61.42|61.29|61.52|61.39|61.32|61.19|558
1599636900000|2020-09-09 07:35:00|61.52|61.39|61.52|61.39|61.52|61.39|61.42|61.29|664
1599637200000|2020-09-09 07:40:00|61.62|61.49|61.72|61.59|61.72|61.59|61.52|61.39|220
1599637500000|2020-09-09 07:45:00|61.62|61.49|61.62|61.49|61.62|61.49|61.62|61.49|402
1599637800000|2020-09-09 07:50:00|61.52|61.39|61.42|61.29|61.52|61.39|61.42|61.29|1722
1599638100000|2020-09-09 07:55:00|61.32|61.19|61.32|61.19|61.32|61.19|61.32|61.19|679
1599638400000|2020-09-09 08:00:00|61.42|61.29|61.52|61.39|61.62|61.49|61.32|61.19|867
1599638700000|2020-09-09 08:05:00|61.62|61.49|61.72|61.59|61.72|61.59|61.62|61.49|404
1599639000000|2020-09-09 08:10:00|61.82|61.69|61.72|61.59|61.82|61.69|61.62|61.49|929
1599639300000|2020-09-09 08:15:00|61.82||61.72||61.82||61.72||5090
1599639600000|2020-09-09 08:20:00|61.82|61.69|61.62|61.49|61.82|61.69|61.62|61.49|3172
1599639900000|2020-09-09 08:25:00|61.72|61.59|61.62|61.49|61.72|61.59|61.62|61.39|1030
1599640200000|2020-09-09 08:30:00|61.72|61.59|61.52|61.39|61.72|61.59|61.52|61.39|467
1599640500000|2020-09-09 08:35:00|61.42|61.29|61.42|61.29|61.42|61.29|61.42|61.29|2528
1599640800000|2020-09-09 08:40:00|61.32|61.19|61.22|61.09|61.42|61.29|61.22|61.09|2589
1599641100000|2020-09-09 08:45:00|61.32|61.19|61.32|61.19|61.32|61.19|61.22|61.09|1184
1599641400000|2020-09-09 08:50:00|61.42|61.29|61.32|61.19|61.42|61.29|61.32|61.19|775
1599641700000|2020-09-09 08:55:00|61.22|61.09|61.22|61.09|61.22|61.09|61.22|61.09|474
1599642000000|2020-09-09 09:00:00|61.12|60.99|61.12|60.99|61.12|60.99|61.12|60.99|849
1599642300000|2020-09-09 09:05:00|61.22|61.09|61.22|61.09|61.22|61.09|61.22|61.09|1367
1599642600000|2020-09-09 09:10:00|61.32|61.19|61.32|61.19|61.32|61.19|61.22|61.09|1010
1599642900000|2020-09-09 09:15:00|61.22|61.09|61.32|61.19|61.32|61.19|61.22|61.09|406
1599643200000|2020-09-09 09:20:00|61.22|61.09|61.32|61.19|61.32|61.19|61.22|61.09|1670
1599643500000|2020-09-09 09:25:00|61.22|61.09|61.22|61.09|61.32|61.19|61.22|61.09|666
1599643800000|2020-09-09 09:30:00|61.32|61.19|61.22|61.09|61.32|61.19|61.22|61.09|4720
1599644100000|2020-09-09 09:35:00|61.32|61.19|61.22|61.09|61.32|61.19|61.22|61.09|957
1599644400000|2020-09-09 09:40:00|61.32|61.19|61.22|61.09|61.32|61.19|61.22|61.09|1367
1599644700000|2020-09-09 09:45:00|61.32|61.19|61.22|61.09|61.32|61.19|61.22|61.09|19185
1599645000000|2020-09-09 09:50:00|61.12|60.99|61.22|61.09|61.22|61.09|61.12|60.99|252
1599645300000|2020-09-09 09:55:00|61.32|61.19|61.32|61.19|61.32|61.19|61.22|61.09|1196
1599645600000|2020-09-09 10:00:00|61.42|61.29|61.32|61.19|61.42|61.29|61.32|61.19|471
1599645900000|2020-09-09 10:05:00|61.22|61.09|61.32|61.19|61.32|61.19|61.22|61.09|879
1599646200000|2020-09-09 10:10:00|61.22|61.09|61.22|61.09|61.22|61.09|61.22|61.09|144
1599646500000|2020-09-09 10:15:00|61.12|60.99|61.22|61.09|61.22|61.09|61.12|60.99|103
1599646800000|2020-09-09 10:20:00|||||||||405
1599647400000|2020-09-09 10:30:00|61.32|61.19|61.22|61.09|61.32|61.19|61.22|61.09|1559
1599647700000|2020-09-09 10:35:00|61.12|60.99|61.12|60.99|61.22|61.09|61.12|60.99|194
1599648300000|2020-09-09 10:45:00|||||||||2
1599648600000|2020-09-09 10:50:00|61.22|61.09|61.12|60.99|61.22|61.09|61.12|60.99|360
1599648900000|2020-09-09 10:55:00|61.22|61.09|61.12|60.99|61.22|61.09|61.12|60.99|145
1599649200000|2020-09-09 11:00:00|||||||||27
1599649500000|2020-09-09 11:05:00|61.02|60.89|61.12|60.99|61.12|60.99|61.02|60.89|3212
1599649800000|2020-09-09 11:10:00|61.02|60.89|61.02|60.89|61.12|60.99|61.02|60.89|450
1599650100000|2020-09-09 11:15:00|61.12|60.99|61.12|60.99|61.12|60.99|61.12|60.99|5405
1599650400000|2020-09-09 11:20:00|61.22|61.09|61.32|61.19|61.32|61.19|61.22|61.09|432
1599650700000|2020-09-09 11:25:00|61.42|61.29|61.42|61.29|61.42|61.29|61.32|61.19|252
1599651000000|2020-09-09 11:30:00|61.32|61.19|61.42|61.29|61.42|61.29|61.32|61.19|38
1599651300000|2020-09-09 11:35:00|61.52|61.39|61.52|61.39|61.52|61.39|61.52|61.39|148
1599651600000|2020-09-09 11:40:00|61.42|61.29|61.42|61.29|61.52|61.39|61.42|61.29|566
1599651900000|2020-09-09 11:45:00|61.52|61.39|61.52|61.39|61.52|61.39|61.52|61.39|43
1599652200000|2020-09-09 11:50:00|61.62|61.49|61.62|61.49|61.62|61.49|61.52|61.39|8634
1599652500000|2020-09-09 11:55:00|||||||||10
1599652800000|2020-09-09 12:00:00|61.72|61.59|61.72|61.59|61.72|61.59|61.72|61.59|5534
1599653100000|2020-09-09 12:05:00|61.62|61.49|61.62|61.49|61.72|61.59|61.62|61.49|2482
1599653400000|2020-09-09 12:10:00|61.72|61.59|61.72|61.59|61.72|61.59|61.72|61.59|10308
1599653700000|2020-09-09 12:15:00|61.62|61.49|61.62|61.49|61.72|61.59|61.62|61.49|5319
1599654300000|2020-09-09 12:25:00|61.72|61.59|61.62|61.49|61.72|61.59|61.62|61.49|1669
1599654600000|2020-09-09 12:30:00|||||||||10027
1599654900000|2020-09-09 12:35:00|61.72|61.59|61.72|61.59|61.72|61.59|61.72|61.59|34
1599655200000|2020-09-09 12:40:00|61.62|61.49|61.72|61.59|61.72|61.59|61.62|61.49|710
1599655500000|2020-09-09 12:45:00|61.62|61.49|61.72|61.59|61.72|61.59|61.62|61.49|405
1599655800000|2020-09-09 12:50:00|61.62|61.49|61.72|61.59|61.72|61.59|61.62|61.49|2318
1599656100000|2020-09-09 12:55:00|61.62|61.49|61.72|61.59|61.72|61.59|61.62|61.49|32911
1599656400000|2020-09-09 13:00:00|61.62|61.49|61.72|61.59|61.72|61.59|61.62|61.49|3345
1599656700000|2020-09-09 13:05:00|61.82|61.69|61.82|61.69|61.82|61.69|61.72|61.59|235
1599657000000|2020-09-09 13:10:00|||||||||844
1599657300000|2020-09-09 13:15:00|61.92|61.79|61.82|61.69|61.92|61.79|61.82|61.69|2088
1599657600000|2020-09-09 13:20:00|61.92|61.79|61.82|61.69|61.92|61.79|61.82|61.69|748
1599657900000|2020-09-09 13:25:00|61.92|61.79|61.82|61.69|61.92|61.79|61.82|61.69|2323
1599658200000|2020-09-09 13:30:00|61.72|61.59|61.62|61.49|61.82|61.69|61.62|61.49|3433
1599658500000|2020-09-09 13:35:00|61.72|61.59|61.92|61.79|61.92|61.79|61.72|61.59|13598
1599658800000|2020-09-09 13:40:00|62.02|61.69|62.22|62.09|62.22|62.09|62.02|61.69|6284
1599659100000|2020-09-09 13:45:00|62.12|61.99|62.12|61.99|62.22|62.09|62.12|61.99|5233
1599659400000|2020-09-09 13:50:00|62.22|62.09|62.42|62.29|62.42|62.29|62.22|62.09|1958
1599659700000|2020-09-09 13:55:00|||||||||432
1599660000000|2020-09-09 14:00:00|62.52|62.39|62.42|62.29|62.52|62.39|62.42|62.29|6492
1599660300000|2020-09-09 14:05:00|62.32|62.19|62.12|61.99|62.32|62.19|62.12|61.89|3751
1599660600000|2020-09-09 14:10:00|62.22|62.09|62.22|62.09|62.22|62.09|62.12|61.99|1237
1599660900000|2020-09-09 14:15:00|62.32|62.19|62.22|62.09|62.32|62.19|62.22|62.09|2152
1599661200000|2020-09-09 14:20:00|62.32|62.19|62.22|62.09|62.32|62.19|62.22|62.09|1270
1599661500000|2020-09-09 14:25:00|62.32|62.19|62.12|61.99|62.32|62.19|62.12|61.99|2103
1599661800000|2020-09-09 14:30:00|62.02|61.89|62.02|61.89|62.12|61.99|62.02|61.89|1510
1599662100000|2020-09-09 14:35:00|61.92|61.79|62.02|61.89|62.02|61.89|61.92|61.79|801
1599662400000|2020-09-09 14:40:00|62.12|61.99|62.12|61.99|62.12|61.99|62.12|61.99|2632
1599662700000|2020-09-09 14:45:00|62.22|62.09|62.22|62.09|62.22|62.09|62.02|61.89|3282
1599663000000|2020-09-09 14:50:00|62.32|62.19|62.22|62.09|62.32|62.19|62.22|62.09|1901
1599663300000|2020-09-09 14:55:00|62.32|62.19|62.32|62.19|62.32|62.19|62.22|62.09|2742
1599663600000|2020-09-09 15:00:00|62.42|62.29|62.42|62.29|62.42|62.29|62.32|62.19|2481
1599663900000|2020-09-09 15:05:00|62.32|62.19|62.42|62.29|62.52|62.39|62.32|62.19|5583
1599664200000|2020-09-09 15:10:00|62.32|62.19|62.52|62.39|62.52|62.39|62.32|62.19|6331
1599664500000|2020-09-09 15:15:00|62.42|62.29|62.42|62.29|62.52|62.39|62.42|62.29|10826
1599664800000|2020-09-09 15:20:00|62.52|62.39|62.52|62.39|62.52|62.39|62.52|62.39|974
1599665100000|2020-09-09 15:25:00|62.62|62.49|62.52|62.39|62.62|62.49|62.52|62.39|4263
1599665400000|2020-09-09 15:30:00|62.42|62.29|62.42|62.29|62.42|62.29|62.32|62.19|5676
1599665700000|2020-09-09 15:35:00|62.32|62.19|62.42|62.29|62.42|62.29|62.32|62.19|3018
1599666000000|2020-09-09 15:40:00|62.52|62.39|62.52|62.39|62.52|62.39|62.52|62.39|1761
1599666300000|2020-09-09 15:45:00|||||||||13456
1599666600000|2020-09-09 15:50:00|62.42|62.29|62.42|62.29|62.42|62.29|62.42|62.29|765
1599666900000|2020-09-09 15:55:00|||||||||7
1599667200000|2020-09-09 16:00:00|||||||||877
1599667500000|2020-09-09 16:05:00|||||||||330
1599667800000|2020-09-09 16:10:00|||||||||6
1599668100000|2020-09-09 16:15:00|||||||||4
1599668400000|2020-09-09 16:20:00|||||||||1008
1599668700000|2020-09-09 16:25:00|62.52|62.39|62.42|62.29|62.52|62.39|62.42|62.29|940
1599669000000|2020-09-09 16:30:00|62.52|62.39|62.52|62.39|62.52|62.39|62.42|62.29|427
1599669600000|2020-09-09 16:40:00|||||||||1
1599669900000|2020-09-09 16:45:00|||||||||2
1599670200000|2020-09-09 16:50:00|||||||||2
1599670500000|2020-09-09 16:55:00|62.62|62.49|62.62|62.49|62.62|62.49|62.62|62.49|830
1599671400000|2020-09-09 17:10:00|62.72|62.59|62.72|62.59|62.72|62.59|62.72|62.59|325
1599671700000|2020-09-09 17:15:00|||||||||208
1599672000000|2020-09-09 17:20:00|62.62|62.49|62.62|62.49|62.62|62.49|62.62|62.49|286
1599672300000|2020-09-09 17:25:00|||||||||1
1599672600000|2020-09-09 17:30:00|62.72||62.62||62.72||62.62||3
1599672900000|2020-09-09 17:35:00|62.72|62.59|62.72|62.49|62.72|62.59|62.62|62.49|609
1599673200000|2020-09-09 17:40:00|62.62|62.59|62.62|62.49|62.62|62.59|62.62|62.49|0
1599673500000|2020-09-09 17:45:00|62.52|62.39|62.62|62.49|62.62|62.49|62.52|62.39|570
1599673800000|2020-09-09 17:50:00|62.52|62.39|62.52|62.39|62.62|62.49|62.52|62.39|29
1599674100000|2020-09-09 17:55:00|62.62|62.49|62.52|62.39|62.62|62.49|62.52|62.39|1
1599674400000|2020-09-09 18:00:00|62.62|62.49|62.52|62.39|62.62|62.49|62.52|62.39|16
1599674700000|2020-09-09 18:05:00|62.62|62.49|62.62|62.49|62.62|62.49|62.52|62.39|12
1599675000000|2020-09-09 18:10:00|62.72|62.59|62.72|62.59|62.72|62.59|62.72|62.49|17
1599675300000|2020-09-09 18:15:00|62.62|62.49|62.62|62.49|62.62|62.49|62.62|62.49|5
1599675600000|2020-09-09 18:20:00|||||||||2
1599675900000|2020-09-09 18:25:00|62.52|62.39|62.62|62.39|62.62|62.49|62.52|62.39|3
1599676200000|2020-09-09 18:30:00||62.49||62.49||62.49||62.39|0
1599676500000|2020-09-09 18:35:00|62.72|62.59|62.72|62.59|62.72|62.59|62.72|62.49|34
1599676800000|2020-09-09 18:40:00|62.62|62.49|62.62|62.49|62.62|62.49|62.62|62.49|105
1599677100000|2020-09-09 18:45:00|62.52|62.39|62.52|62.39|62.52|62.39|62.52|62.39|430
1599677400000|2020-09-09 18:50:00|||||||||146
1599677700000|2020-09-09 18:55:00|||||||||139
1599678000000|2020-09-09 19:00:00|62.62|62.49|62.62|62.49|62.62|62.49|62.62|62.49|535
1599678300000|2020-09-09 19:05:00|||||||||60
1599678600000|2020-09-09 19:10:00|||||||||1
1599678900000|2020-09-09 19:15:00|||||||||1
1599679200000|2020-09-09 19:20:00|||||||||1027
1599679500000|2020-09-09 19:25:00|||||||||12
1599679800000|2020-09-09 19:30:00|62.72|62.59|62.62|62.49|62.72|62.59|62.62|62.49|55
1599680100000|2020-09-09 19:35:00|62.52|62.39|62.52|62.39|62.62|62.49|62.52|62.39|468
1599680400000|2020-09-09 19:40:00|62.42|62.29|62.52|62.29|62.52|62.39|62.42|62.29|698
1599680700000|2020-09-09 19:45:00|62.42|62.39|62.52|62.39|62.52|62.39|62.42|62.29|216
1599681000000|2020-09-09 19:50:00|62.42|62.29|62.52|62.39|62.52|62.39|62.42|62.29|89
1599681300000|2020-09-09 19:55:00|62.42|62.29|62.42|62.29|62.52|62.29|62.42|62.29|298
1599718500000|2020-09-10 06:15:00|62.62|62.39|62.62|62.39|62.62|62.39|62.62|62.39|48
1599718800000|2020-09-10 06:20:00|62.72|62.49|62.62|62.49|62.72|62.59|62.62|62.49|503
1599719100000|2020-09-10 06:25:00|62.72|62.59|62.82|62.59|62.82|62.59|62.72|62.59|40
1599719400000|2020-09-10 06:30:00|62.72|62.49|62.52|62.39|62.82|62.49|62.52|62.39|28
1599719700000|2020-09-10 06:35:00|62.42|62.29|62.42|62.29|62.52|62.29|62.42|62.29|17
1599720000000|2020-09-10 06:40:00|62.52|62.39|62.52|62.39|62.52|62.39|62.42|62.39|60
1599720300000|2020-09-10 06:45:00|||||||||7
1599720600000|2020-09-10 06:50:00|62.42|62.29|62.52|62.39|62.52|62.39|62.42|62.29|224
1599720900000|2020-09-10 06:55:00|62.62|62.49|62.52|62.29|62.62|62.49|62.52|62.29|64
1599721200000|2020-09-10 07:00:00|62.42|62.19|62.42|62.29|62.62|62.49|62.22|62.09|2175
1599721500000|2020-09-10 07:05:00|62.32|62.19|62.62|62.49|62.62|62.49|62.22|62.09|534
1599721800000|2020-09-10 07:10:00|62.52|62.39|62.42|62.29|62.52|62.49|62.32|62.09|231
1599722100000|2020-09-10 07:15:00|62.32|62.19|62.42|62.29|62.52|62.39|62.32|62.19|26449
1599722400000|2020-09-10 07:20:00|62.32|62.19|62.32|62.19|62.42|62.19|62.22|62.09|825
1599722700000|2020-09-10 07:25:00|62.22|62.09|62.32|62.19|62.42|62.29|62.22|62.09|1915
1599723000000|2020-09-10 07:30:00|62.22|62.09|62.12|61.99|62.32|62.19|62.12|61.99|364
1599723300000|2020-09-10 07:35:00|62.22|62.09|62.32|62.19|62.32|62.19|62.22|62.09|271
1599723600000|2020-09-10 07:40:00|62.22|62.09|62.02|61.89|62.22|62.09|62.02|61.89|3566
1599723900000|2020-09-10 07:45:00|62.12|61.99|62.22|62.09|62.22|62.09|62.12|61.99|789
1599724200000|2020-09-10 07:50:00|62.12|61.99|62.02|61.89|62.22|62.09|62.02|61.89|1566
1599724500000|2020-09-10 07:55:00|62.12|61.99|62.02|61.89|62.12|61.99|62.02|61.89|702
1599724800000|2020-09-10 08:00:00|61.92|61.79|61.92|61.79|62.02|61.89|61.82|61.69|2931
1599725100000|2020-09-10 08:05:00|61.82|61.69|61.92|61.79|61.92|61.79|61.82|61.69|20
1599725400000|2020-09-10 08:10:00|62.02|61.89|61.82|61.69|62.02|61.89|61.82|61.69|353
1599725700000|2020-09-10 08:15:00|61.92|61.79|61.82|61.69|61.92|61.79|61.82|61.69|716
1599726000000|2020-09-10 08:20:00|61.72|61.59|61.72|61.59|61.82|61.69|61.72|61.59|414
1599726300000|2020-09-10 08:25:00|61.82|61.69|61.92|61.79|61.92|61.79|61.72|61.59|1888
1599726600000|2020-09-10 08:30:00|61.82|61.69|61.82|61.69|61.92|61.69|61.72|61.59|105
1599726900000|2020-09-10 08:35:00|||||||||584
1599727200000|2020-09-10 08:40:00|61.72|61.59|61.82|61.59|61.82|61.69|61.72|61.59|539
1599727500000|2020-09-10 08:45:00|61.72|61.69|61.82|61.69|61.82|61.69|61.72|61.59|70
1599727800000|2020-09-10 08:50:00|61.72|61.59|61.82|61.69|61.82|61.69|61.72|61.59|977
1599728100000|2020-09-10 08:55:00|||||||||1
1599728400000|2020-09-10 09:00:00|61.72|61.59|61.82|61.69|61.82|61.69|61.72|61.59|788
1599728700000|2020-09-10 09:05:00|61.92|61.79|61.92|61.79|61.92|61.79|61.92|61.79|557
1599729000000|2020-09-10 09:10:00|62.02|61.89|61.92|61.79|62.02|61.89|61.92|61.79|1112
1599729300000|2020-09-10 09:15:00|61.82|61.69|61.92|61.79|61.92|61.79|61.82|61.69|369
1599729600000|2020-09-10 09:20:00|61.82|61.69|61.92|61.79|61.92|61.79|61.82|61.69|843
1599729900000|2020-09-10 09:25:00|||||||||5198
1599730200000|2020-09-10 09:30:00|62.02|61.89|62.02|61.89|62.02|61.89|62.02|61.89|3
1599730500000|2020-09-10 09:35:00|62.12|61.99|62.12|61.99|62.12|61.99|62.02|61.99|1226
1599730800000|2020-09-10 09:40:00|62.02|61.89|62.12|61.99|62.12|61.99|62.02|61.89|686
1599731100000|2020-09-10 09:45:00|62.02|61.89|62.12|61.99|62.12|61.99|62.02|61.89|1681
1599731400000|2020-09-10 09:50:00|62.02|61.89|62.22|62.09|62.22|62.09|62.02|61.89|1533
1599731700000|2020-09-10 09:55:00|62.32|62.19|62.32|62.19|62.32|62.19|62.22|62.09|413
1599732000000|2020-09-10 10:00:00|62.22|62.09|62.32|62.19|62.32|62.19|62.22|62.09|235
1599732300000|2020-09-10 10:05:00|62.42|62.29|62.42|62.19|62.42|62.29|62.42|62.19|590
1599732600000|2020-09-10 10:10:00|62.32|62.29|62.32|62.19|62.42|62.29|62.32|62.19|20
1599732900000|2020-09-10 10:15:00|62.42|62.29|62.32|62.19|62.42|62.29|62.32|62.19|30970
1599733200000|2020-09-10 10:20:00|||||||||33610
1599733500000|2020-09-10 10:25:00|||||||||406
1599733800000|2020-09-10 10:30:00|62.42|62.29|62.32|62.19|62.42|62.29|62.32|62.19|15598
1599734100000|2020-09-10 10:35:00|62.42|62.29|62.32|62.19|62.42|62.29|62.32|62.19|704
1599734400000|2020-09-10 10:40:00|62.22|62.09|62.22|62.09|62.32|62.19|62.22|62.09|15852
1599734700000|2020-09-10 10:45:00|62.12|61.99|62.32|62.19|62.32|62.19|62.12|61.99|15298
1599735000000|2020-09-10 10:50:00|62.42|62.29|62.32|62.19|62.42|62.29|62.32|62.19|6587
1599735300000|2020-09-10 10:55:00|62.42|62.29|62.22|62.09|62.42|62.29|62.22|62.09|593
1599735600000|2020-09-10 11:00:00|62.32|62.19|62.42|62.29|62.42|62.29|62.22|62.09|326
1599735900000|2020-09-10 11:05:00|||||||||37540
1599736200000|2020-09-10 11:10:00|62.52|62.39|62.52|62.39|62.62|62.49|62.52|62.39|37650
1599736500000|2020-09-10 11:15:00|62.62|62.49|62.62|62.49|62.62|62.49|62.52|62.39|30349
1599736800000|2020-09-10 11:20:00|62.52|62.39|62.62|62.49|62.62|62.49|62.52|62.39|85
1599737100000|2020-09-10 11:25:00|62.72|62.59|62.72|62.59|62.82|62.69|62.72|62.59|2300
1599737400000|2020-09-10 11:30:00|62.62|62.49|62.72|62.59|62.72|62.59|62.62|62.49|5354
1599737700000|2020-09-10 11:35:00|62.62|62.49|62.62|62.49|62.72|62.59|62.62|62.49|1353
1599738000000|2020-09-10 11:40:00|62.72|62.59|62.72|62.59|62.82|62.59|62.72|62.59|4737
1599738300000|2020-09-10 11:45:00|||||||||4511
1599738600000|2020-09-10 11:50:00|62.82|62.69|62.82|62.69|62.82|62.69|62.72|62.59|25774
1599738900000|2020-09-10 11:55:00|62.92|62.79|62.82|62.69|62.92|62.79|62.82|62.69|9621
1599739200000|2020-09-10 12:00:00|62.92|62.79|62.92|62.79|62.92|62.79|62.82|62.69|2341
1599739500000|2020-09-10 12:05:00|62.82|62.69|62.82|62.69|62.82|62.69|62.82|62.69|12265
1599739800000|2020-09-10 12:10:00|62.92|62.79|62.82|62.69|62.92|62.79|62.82|62.69|471
1599740100000|2020-09-10 12:15:00|62.72|62.59|62.82|62.69|62.92|62.79|62.72|62.59|7156
1599740400000|2020-09-10 12:20:00|62.92|62.79|62.92|62.79|62.92|62.79|62.82|62.79|116
1599740700000|2020-09-10 12:25:00|||||||||425
1599741000000|2020-09-10 12:30:00|62.82|62.69|62.82|62.69|62.92|62.79|62.72|62.59|2149
1599741300000|2020-09-10 12:35:00|62.72|62.59|62.82|62.69|62.92|62.79|62.72|62.59|1658
1599741600000|2020-09-10 12:40:00|62.92|62.79|62.92|62.79|62.92|62.79|62.82|62.69|137
1599741900000|2020-09-10 12:45:00|63.02|62.89|63.02|62.89|63.02|62.89|62.92|62.79|1010
1599742200000|2020-09-10 12:50:00|62.92|62.79|63.02|62.89|63.02|62.89|62.92|62.79|2989
1599742500000|2020-09-10 12:55:00|62.92|62.79|62.92|62.79|63.02|62.89|62.92|62.79|2095
1599742800000|2020-09-10 13:00:00|||||||||510
1599743100000|2020-09-10 13:05:00|63.02|62.89|63.12|62.99|63.12|62.99|63.02|62.89|2643
1599743400000|2020-09-10 13:10:00|63.02|62.89|62.92|62.79|63.02|62.89|62.92|62.79|1489
1599743700000|2020-09-10 13:15:00|63.02|62.89|63.12|62.99|63.12|62.99|63.02|62.89|1600
1599744000000|2020-09-10 13:20:00|63.22|63.09|63.22|63.09|63.32|63.19|63.22|63.09|1880
1599744300000|2020-09-10 13:25:00|63.32|63.19|63.22|63.09|63.32|63.19|63.22|63.09|33914
1599744600000|2020-09-10 13:30:00|63.12|62.99|63.22|63.09|63.22|63.09|63.12|62.99|22790
1599744900000|2020-09-10 13:35:00|63.32|63.19|63.32|63.19|63.32|63.19|63.22|63.09|5290
1599745200000|2020-09-10 13:40:00|63.42|63.29|63.52|63.39|63.52|63.39|63.32|63.19|1038
1599745500000|2020-09-10 13:45:00|63.62|63.49|63.32|63.19|63.62|63.49|63.32|63.19|5917
1599745800000|2020-09-10 13:50:00|63.42|63.29|63.32|63.19|63.42|63.29|63.32|63.19|574
1599746100000|2020-09-10 13:55:00|63.42|63.29|63.32|63.19|63.52|63.39|63.32|63.19|12009
1599746400000|2020-09-10 14:00:00|63.42|63.29|63.32|63.19|63.42|63.29|63.32|63.19|2094
1599746700000|2020-09-10 14:05:00|63.22|63.09|62.92|62.79|63.22|63.09|62.92|62.79|3317
1599747000000|2020-09-10 14:10:00|63.02|62.89|62.92|62.79|63.02|62.89|62.82|62.69|3436
1599747300000|2020-09-10 14:15:00|63.02|62.89|63.02|62.89|63.02|62.89|62.92|62.79|404
1599747600000|2020-09-10 14:20:00|62.92|62.79|62.72|62.59|62.92|62.79|62.72|62.59|867
1599747900000|2020-09-10 14:25:00|62.82|62.69|62.72|62.59|62.82|62.69|62.72|62.59|3194
1599748200000|2020-09-10 14:30:00|62.82|62.69|62.82|62.69|62.82|62.69|62.72|62.59|6265
1599748500000|2020-09-10 14:35:00|62.72|62.59|62.82|62.69|62.82|62.69|62.72|62.59|3036
1599748800000|2020-09-10 14:40:00|62.72|62.59|62.72|62.59|62.82|62.69|62.72|62.59|823
1599749100000|2020-09-10 14:45:00|62.62|62.49|62.52|62.39|62.62|62.49|62.42|62.29|4876
1599749400000|2020-09-10 14:50:00|62.62|62.49|62.62|62.49|62.62|62.49|62.52|62.39|1383
1599749700000|2020-09-10 14:55:00|62.52|62.39|62.22|62.09|62.52|62.39|62.22|62.09|1227
1599750000000|2020-09-10 15:00:00|62.32|62.19|62.52|62.39|62.52|62.39|62.32|62.19|3006
1599750300000|2020-09-10 15:05:00|||||||||311
1599750600000|2020-09-10 15:10:00|62.62|62.49|62.72|62.59|62.72|62.59|62.62|62.49|3021
1599750900000|2020-09-10 15:15:00|62.62|62.49|62.62|62.49|62.62|62.49|62.52|62.39|1377
1599751200000|2020-09-10 15:20:00|62.72|62.59|62.62|62.49|62.72|62.59|62.62|62.49|2804
1599751500000|2020-09-10 15:25:00|62.52|62.39|62.62|62.49|62.62|62.49|62.52|62.39|3026
1599751800000|2020-09-10 15:30:00|62.52|62.39|62.52|62.39|62.62|62.49|62.52|62.39|4487
1599752100000|2020-09-10 15:35:00|||||||||1408
1599752400000|2020-09-10 15:40:00|62.42|62.29|62.32|62.19|62.42|62.29|62.32|62.19|7770
1599752700000|2020-09-10 15:45:00|62.22|62.09|62.32|62.19|62.32|62.19|62.22|62.09|2151
1599753000000|2020-09-10 15:50:00|||||||||15018
1599753300000|2020-09-10 15:55:00|62.22|62.09|62.22|62.09|62.22|62.09|62.22|62.09|1188
1599753600000|2020-09-10 16:00:00|62.32|62.19|62.22|62.09|62.32|62.19|62.22|62.09|1640
1599753900000|2020-09-10 16:05:00|62.32|62.19|62.32|62.19|62.32|62.19|62.22|62.09|1352
1599754200000|2020-09-10 16:10:00|62.22|62.09|62.22|62.09|62.32|62.09|62.22|62.09|1268
1599754500000|2020-09-10 16:15:00|62.12|61.99|62.12|61.99|62.22|61.99|62.02|61.89|1845
1599754800000|2020-09-10 16:20:00|62.02|61.89|62.02|61.89|62.12|61.99|61.92|61.79|2825
1599755100000|2020-09-10 16:25:00|62.12|61.79|62.12|61.99|62.12|61.99|62.02|61.79|1610
1599755400000|2020-09-10 16:30:00|62.02|61.89|62.02|61.89|62.02|61.89|62.02|61.89|900
1599755700000|2020-09-10 16:35:00|61.92|61.79|61.92|61.79|62.02|61.89|61.92|61.79|286
1599756000000|2020-09-10 16:40:00|62.02|61.89|62.02|61.89|62.02|61.89|61.92|61.79|1408
1599756300000|2020-09-10 16:45:00|61.92|61.79|61.92|61.79|62.02|61.89|61.92|61.79|501
1599756600000|2020-09-10 16:50:00|62.02|61.89|62.02|61.89|62.02|61.89|61.92|61.79|525
1599756900000|2020-09-10 16:55:00|62.12|61.99|62.12|61.99|62.12|61.99|62.12|61.99|455
1599757200000|2020-09-10 17:00:00|62.02|61.89|62.12|61.99|62.12|61.99|62.02|61.89|48
1599757800000|2020-09-10 17:10:00|62.22|62.09|62.12|61.99|62.22|62.09|62.12|61.99|0
1599758100000|2020-09-10 17:15:00|62.22|62.09|62.22|62.09|62.22|62.09|62.22|62.09|275
1599758400000|2020-09-10 17:20:00|62.12|61.99|62.12|61.99|62.22|62.09|62.12|61.99|680
1599759300000|2020-09-10 17:35:00|62.22|62.09|62.12|61.99|62.22|62.09|62.12|61.99|215
1599759600000|2020-09-10 17:40:00|62.22|62.09|62.22|61.99|62.22|62.09|62.12|61.99|89
1599759900000|2020-09-10 17:45:00|62.12|62.09|62.22|61.99|62.22|62.09|62.12|61.99|9
1599760200000|2020-09-10 17:50:00|62.12|62.09|62.12|61.99|62.12|62.09|62.12|61.99|11
1599760500000|2020-09-10 17:55:00|62.22|62.09|62.22|61.99|62.22|62.09|62.12|61.99|0
1599760800000|2020-09-10 18:00:00|62.12|62.09|62.22|62.09|62.22|62.09|62.12|61.99|6
1599761700000|2020-09-10 18:15:00|62.12|61.99|62.02|61.89|62.22|61.99|62.02|61.89|583
1599762000000|2020-09-10 18:20:00|62.12|61.99|62.02|61.89|62.12|61.99|62.02|61.89|235
1599762300000|2020-09-10 18:25:00|62.12|61.99|62.02|61.89|62.12|61.99|62.02|61.89|21
1599762600000|2020-09-10 18:30:00|62.12|61.99|62.12|61.99|62.12|61.99|62.12|61.99|1
1599762900000|2020-09-10 18:35:00|62.22||62.12||62.22||62.12||30
1599763200000|2020-09-10 18:40:00|62.02|61.89|62.02|61.89|62.12|61.99|62.02|61.89|16
1599763500000|2020-09-10 18:45:00|62.12|61.99|62.22|62.09|62.22|62.09|62.02|61.89|26
1599763800000|2020-09-10 18:50:00|62.12|61.99|62.12|61.99|62.22|62.09|62.12|61.99|4
1599764100000|2020-09-10 18:55:00|62.22|62.09|62.22|62.09|62.22|62.09|62.12|62.09|0
1599764400000|2020-09-10 19:00:00|62.12|61.99|62.12|61.99|62.12|62.09|62.12|61.99|4
1599764700000|2020-09-10 19:05:00|62.22|62.09|62.12|61.99|62.22|62.09|62.12|61.99|14
1599765000000|2020-09-10 19:10:00|62.02|61.89|62.22|61.99|62.22|62.09|62.02|61.89|45
1599765300000|2020-09-10 19:15:00|62.12|61.89|62.02|61.89|62.12|61.99|62.02|61.89|123
1599765600000|2020-09-10 19:20:00|62.12|61.99|62.02|61.89|62.12|61.99|62.02|61.79|19
1599765900000|2020-09-10 19:25:00|62.12||62.12||62.12||62.02||0
1599766200000|2020-09-10 19:30:00|62.02|61.99|62.12|61.89|62.12|61.99|62.02|61.89|68
1599766500000|2020-09-10 19:35:00|62.02|61.99|62.12|61.99|62.12|61.99|62.02|61.99|22
1599766800000|2020-09-10 19:40:00||61.89||61.99||61.99||61.89|23
1599767100000|2020-09-10 19:45:00|62.02|61.89|62.02|61.89|62.12|61.89|61.92|61.79|154
1599767400000|2020-09-10 19:50:00|61.92|61.79|62.02|61.89|62.02|61.89|61.92|61.79|6
1599767700000|2020-09-10 19:55:00||61.79||61.79||61.89||61.79|349
1599804300000|2020-09-11 06:05:00|62.62|62.49|62.62|62.49|62.72|62.59|62.62|62.49|363
1599804600000|2020-09-11 06:10:00|62.52|62.39|62.62|62.49|62.62|62.49|62.52|62.39|50
1599804900000|2020-09-11 06:15:00|||||||||15
1599805200000|2020-09-11 06:20:00|62.52|62.39|62.52|62.39|62.62|62.49|62.52|62.39|17
1599805500000|2020-09-11 06:25:00|62.62|62.49|62.52|62.39|62.62|62.49|62.52|62.39|25
1599805800000|2020-09-11 06:30:00|62.62|62.49|62.62|62.49|62.62|62.49|62.62|62.49|1
1599806100000|2020-09-11 06:35:00|||||||||75
1599806400000|2020-09-11 06:40:00|62.52|62.39|62.52|62.39|62.52|62.39|62.52|62.39|506
1599806700000|2020-09-11 06:45:00|62.42|62.29|62.42|62.29|62.42|62.29|62.42|62.29|357
1599807000000|2020-09-11 06:50:00|62.52|62.39|62.52|62.39|62.52|62.39|62.52|62.39|514
1599807300000|2020-09-11 06:55:00|62.62|62.49|62.62|62.39|62.62|62.49|62.52|62.39|801
1599807600000|2020-09-11 07:00:00|62.52|62.49|62.32|62.19|62.62|62.49|62.12|61.99|2071
1599807900000|2020-09-11 07:05:00|62.22|62.09|62.02|61.89|62.42|62.29|62.02|61.89|2315
1599808200000|2020-09-11 07:10:00|62.12|61.99|61.92|61.79|62.12|61.99|61.92|61.79|1616
1599808500000|2020-09-11 07:15:00|61.82|61.69|62.12|61.99|62.22|62.09|61.82|61.69|411
1599808800000|2020-09-11 07:20:00|62.22|62.09|62.42|62.29|62.42|62.29|62.12|61.99|3868
1599809100000|2020-09-11 07:25:00|62.32|62.19|62.32|62.19|62.42|62.29|62.32|62.19|158
1599809400000|2020-09-11 07:30:00|62.22|62.09|62.12|61.99|62.32|62.19|62.02|61.89|169
1599809700000|2020-09-11 07:35:00|62.02|61.89|62.02|61.89|62.12|61.99|61.92|61.79|764
1599810000000|2020-09-11 07:40:00|61.92|61.79|61.92|61.79|62.02|61.89|61.92|61.79|11627
1599810300000|2020-09-11 07:45:00|61.82|61.69|61.82|61.69|61.92|61.79|61.82|61.69|45544
1599810600000|2020-09-11 07:50:00|61.92|61.79|61.92|61.79|61.92|61.79|61.82|61.69|713
1599810900000|2020-09-11 07:55:00|61.82|61.69|61.92|61.79|62.02|61.79|61.82|61.69|2795
1599811200000|2020-09-11 08:00:00|62.02|61.89|61.82|61.69|62.02|61.89|61.82|61.69|2853
1599811500000|2020-09-11 08:05:00|61.72|61.59|61.82|61.69|61.82|61.69|61.72|61.59|6146
1599811800000|2020-09-11 08:10:00|61.92|61.79|61.82|61.69|61.92|61.79|61.82|61.69|1017
1599812100000|2020-09-11 08:15:00|||||||||100
1599812400000|2020-09-11 08:20:00|61.92|61.79|61.92|61.79|61.92|61.79|61.92|61.79|229
1599812700000|2020-09-11 08:25:00|61.82|61.69|61.82|61.69|61.82|61.69|61.82|61.69|116
1599813000000|2020-09-11 08:30:00|61.72|61.59|61.72|61.59|61.82|61.69|61.62|61.49|2554
1599813300000|2020-09-11 08:35:00|61.62|61.49|61.72|61.59|61.72|61.59|61.62|61.49|480
1599813600000|2020-09-11 08:40:00|61.82|61.69|61.62|61.49|61.82|61.69|61.52|61.39|6955
1599813900000|2020-09-11 08:45:00|61.52|61.39|61.52|61.39|61.62|61.49|61.42|61.29|3695
1599814200000|2020-09-11 08:50:00|61.42|61.29|61.42|61.29|61.52|61.39|61.42|61.29|1954
1599814500000|2020-09-11 08:55:00|61.32|61.19|61.42|61.29|61.42|61.29|61.32|61.19|2368
1599814800000|2020-09-11 09:00:00|||||||||2172
1599815100000|2020-09-11 09:05:00|61.52|61.39|61.52|61.39|61.62|61.49|61.52|61.39|5359
1599815400000|2020-09-11 09:10:00|||||||||202
1599815700000|2020-09-11 09:15:00|||||||||2185
1599816000000|2020-09-11 09:20:00|||||||||100
1599816300000|2020-09-11 09:25:00|||||||||180
1599816600000|2020-09-11 09:30:00|61.62|61.49|61.52|61.39|61.62|61.49|61.52|61.39|111
1599816900000|2020-09-11 09:35:00|61.62|61.49|61.62|61.49|61.62|61.49|61.52|61.39|797
1599817200000|2020-09-11 09:40:00|61.52|61.39|61.52|61.39|61.52|61.39|61.52|61.39|44098
1599817500000|2020-09-11 09:45:00|61.62|61.49|61.62|61.49|61.62|61.49|61.52|61.39|1458
1599817800000|2020-09-11 09:50:00|||||||||6704
1599818100000|2020-09-11 09:55:00|||||||||450
1599818400000|2020-09-11 10:00:00|61.72|61.59|61.52|61.39|61.72|61.59|61.52|61.39|16143
1599818700000|2020-09-11 10:05:00|||||||||583
1599819000000|2020-09-11 10:10:00|61.42|61.29|61.32|61.19|61.42|61.29|61.32|61.19|1570
1599819300000|2020-09-11 10:15:00|||||||||33
1599819600000|2020-09-11 10:20:00|61.42|61.29|61.42|61.29|61.42|61.29|61.42|61.29|453
1599819900000|2020-09-11 10:25:00|61.52|61.39|61.62|61.49|61.62|61.49|61.52|61.39|763
1599820200000|2020-09-11 10:30:00|61.72|61.59|61.82|61.69|61.82|61.69|61.72|61.59|1710
1599820500000|2020-09-11 10:35:00|61.92|61.79|61.92|61.79|61.92|61.79|61.92|61.79|1832
1599820800000|2020-09-11 10:40:00|62.02|61.89|61.92|61.79|62.02|61.89|61.92|61.79|7986
1599821100000|2020-09-11 10:45:00|62.02|61.89|61.92|61.79|62.02|61.89|61.82|61.69|1505
1599821400000|2020-09-11 10:50:00|||||||||9
1599821700000|2020-09-11 10:55:00|61.82|61.69|61.92|61.79|61.92|61.79|61.82|61.69|3975
1599822000000|2020-09-11 11:00:00|61.82|61.69|61.72|61.59|61.92|61.79|61.72|61.59|4228
1599822300000|2020-09-11 11:05:00|61.82|61.69|61.72|61.59|61.82|61.69|61.72|61.59|2616
1599822600000|2020-09-11 11:10:00|61.82|61.69|61.92|61.79|62.02|61.89|61.82|61.69|1363
1599822900000|2020-09-11 11:15:00|||||||||135
1599823200000|2020-09-11 11:20:00|61.82|61.69|61.82|61.69|61.82|61.69|61.82|61.69|263
1599823500000|2020-09-11 11:25:00|61.72|61.59|61.72|61.59|61.82|61.69|61.72|61.59|187
1599823800000|2020-09-11 11:30:00|61.82|61.69|61.82|61.69|61.82|61.69|61.72|61.59|84
1599824100000|2020-09-11 11:35:00|61.72|61.59|61.92|61.79|61.92|61.79|61.72|61.59|1385
1599824400000|2020-09-11 11:40:00|||||||||882
1599824700000|2020-09-11 11:45:00|62.02|61.89|62.02|61.89|62.12|61.99|62.02|61.89|1227
1599825000000|2020-09-11 11:50:00|61.92|61.79|61.92|61.79|62.02|61.89|61.82|61.69|1817
1599825300000|2020-09-11 11:55:00|62.02|61.89|61.92|61.79|62.02|61.89|61.92|61.79|867
1599825600000|2020-09-11 12:00:00|62.02|61.89|61.82|61.69|62.02|61.89|61.82|61.69|1257
1599825900000|2020-09-11 12:05:00|61.92|61.79|61.92|61.79|62.02|61.89|61.92|61.79|689
1599826200000|2020-09-11 12:10:00|61.82|61.69|61.82|61.69|61.92|61.79|61.82|61.69|1519
1599826500000|2020-09-11 12:15:00|61.92|61.79|61.92|61.79|61.92|61.79|61.82|61.69|30421
1599826800000|2020-09-11 12:20:00|61.82|61.69|61.92|61.79|61.92|61.79|61.82|61.69|1076
1599827100000|2020-09-11 12:25:00|61.82|61.69|61.82|61.69|61.82|61.69|61.72|61.59|7161
1599827400000|2020-09-11 12:30:00|61.72|61.59|61.62|61.49|61.82|61.69|61.62|61.49|301
1599827700000|2020-09-11 12:35:00|61.52|61.39|61.62|61.49|61.62|61.49|61.52|61.39|1445
1599828000000|2020-09-11 12:40:00|||||||||51
1599828300000|2020-09-11 12:45:00|61.72|61.59|61.62|61.49|61.72|61.59|61.62|61.49|669
1599828600000|2020-09-11 12:50:00|||||||||211
1599828900000|2020-09-11 12:55:00|||||||||21
1599829200000|2020-09-11 13:00:00|61.72|61.59|61.52|61.39|61.72|61.59|61.52|61.39|776
1599829500000|2020-09-11 13:05:00|61.62|61.49|61.52|61.39|61.62|61.49|61.52|61.39|366
1599829800000|2020-09-11 13:10:00|61.62|61.49|61.62|61.49|61.62|61.49|61.62|61.49|468
1599830100000|2020-09-11 13:15:00|61.72|61.59|61.72|61.59|61.72|61.59|61.62|61.49|369
1599830400000|2020-09-11 13:20:00|61.62|61.49|61.62|61.49|61.62|61.49|61.62|61.49|3227
1599830700000|2020-09-11 13:25:00|61.52|61.39|61.52|61.39|61.52|61.39|61.52|61.39|59
1599831000000|2020-09-11 13:30:00|61.42|61.29|61.42|61.29|61.42|61.29|61.42|61.29|950
1599831300000|2020-09-11 13:35:00|61.52|61.39|61.32|61.19|61.52|61.39|61.32|61.19|38848
1599831600000|2020-09-11 13:40:00|61.42|61.29|61.42|61.29|61.42|61.29|61.32|61.19|2374
1599831900000|2020-09-11 13:45:00|61.32|61.19|61.42|61.29|61.42|61.29|61.32|61.19|3001
1599832200000|2020-09-11 13:50:00|61.52|61.39|61.52|61.39|61.52|61.39|61.42|61.29|15917
1599832500000|2020-09-11 13:55:00|61.42|61.29|61.42|61.29|61.52|61.39|61.32|61.19|863
1599832800000|2020-09-11 14:00:00|61.52|61.39|61.62|61.49|61.62|61.49|61.42|61.29|964
1599833100000|2020-09-11 14:05:00|61.72|61.59|61.62|61.49|61.82|61.69|61.62|61.49|762
1599833400000|2020-09-11 14:10:00|61.52|61.39|61.62|61.49|61.62|61.49|61.42|61.29|3004
1599833700000|2020-09-11 14:15:00|61.52|61.39|61.72|61.59|61.72|61.59|61.52|61.39|3064
1599834000000|2020-09-11 14:20:00|61.82|61.69|61.82|61.69|61.82|61.69|61.72|61.59|10994
1599834300000|2020-09-11 14:25:00|61.72|61.59|61.62|61.49|61.72|61.59|61.62|61.49|225
1599834600000|2020-09-11 14:30:00|61.72|61.59|61.42|61.29|61.72|61.59|61.42|61.29|1921
1599834900000|2020-09-11 14:35:00|61.52|61.39|61.42|61.29|61.52|61.39|61.42|61.29|1236
1599835200000|2020-09-11 14:40:00|61.52|61.39|61.42|61.29|61.52|61.39|61.42|61.29|19561
1599835500000|2020-09-11 14:45:00|61.52|61.39|61.42|61.29|61.52|61.39|61.42|61.29|2916
1599835800000|2020-09-11 14:50:00|61.52|61.39|61.42|61.29|61.52|61.39|61.42|61.29|1216
1599836100000|2020-09-11 14:55:00|61.52|61.39|61.22|61.09|61.52|61.39|61.22|61.09|2461
1599836400000|2020-09-11 15:00:00|61.32|61.19|61.52|61.39|61.52|61.39|61.32|61.19|2710
1599836700000|2020-09-11 15:05:00|61.62|61.49|61.62|61.49|61.62|61.49|61.52|61.39|40196
1599837000000|2020-09-11 15:10:00|61.52|61.39|61.62|61.49|61.62|61.49|61.52|61.39|6751
1599837300000|2020-09-11 15:15:00|61.52|61.39|61.62|61.49|61.62|61.49|61.52|61.39|2910
1599837600000|2020-09-11 15:20:00|61.52|61.39|61.52|61.39|61.52|61.39|61.52|61.39|3344
1599837900000|2020-09-11 15:25:00|61.42|61.29|61.42|61.29|61.52|61.39|61.42|61.29|15085
1599838200000|2020-09-11 15:30:00|61.52|61.39|61.42|61.29|61.52|61.39|61.32|61.19|14885
1599838500000|2020-09-11 15:35:00|61.32|61.19|61.32|61.19|61.42|61.29|61.32|61.19|2070
1599838800000|2020-09-11 15:40:00|61.22|61.09|61.22|61.09|61.22|61.09|61.22|61.09|3406
1599839100000|2020-09-11 15:45:00|||||||||12130
1599839400000|2020-09-11 15:50:00|||||||||37975
1599839700000|2020-09-11 15:55:00|||||||||25192
1599840000000|2020-09-11 16:00:00|61.32|61.19|61.32|61.19|61.32|61.19|61.22|61.09|8038
1599840300000|2020-09-11 16:05:00|61.42|61.29|61.42|61.29|61.42|61.29|61.42|61.29|1047
1599840600000|2020-09-11 16:10:00||61.19||61.29||61.29||61.19|720
1599840900000|2020-09-11 16:15:00|61.32|61.19|61.42|61.29|61.42|61.29|61.32|61.19|43
1599841200000|2020-09-11 16:20:00|61.32|61.19|61.42|61.29|61.42|61.29|61.32|61.19|4005
1599841500000|2020-09-11 16:25:00|61.32|61.19|61.32|61.19|61.42|61.29|61.32|61.19|3998
1599841800000|2020-09-11 16:30:00|61.22|61.09|61.22|61.09|61.22|61.09|61.22|61.09|88
1599842400000|2020-09-11 16:40:00|61.12|60.99|61.22|61.09|61.22|61.09|61.12|60.99|1111
1599842700000|2020-09-11 16:45:00|||||||||310
1599843000000|2020-09-11 16:50:00|61.32|61.19|61.32|61.19|61.32|61.19|61.32|61.19|73
1599843300000|2020-09-11 16:55:00|61.22|61.09|61.12|60.99|61.32|61.09|61.12|60.99|441
1599843600000|2020-09-11 17:00:00|||||||||10
1599843900000|2020-09-11 17:05:00|61.02|60.89|61.02|60.89|61.02|60.89|61.02|60.89|100
1599844200000|2020-09-11 17:10:00|||||||||27
1599844500000|2020-09-11 17:15:00|61.12|60.99|61.02|60.89|61.12|60.99|60.92|60.79|39
1599845100000|2020-09-11 17:25:00|60.92|60.79|60.92|60.79|61.02|60.89|60.92|60.79|203
1599845700000|2020-09-11 17:35:00|61.02|60.89|61.02|60.89|61.02|60.89|61.02|60.89|52
1599846000000|2020-09-11 17:40:00|61.12|60.99|61.12|60.99|61.12|60.99|61.02|60.89|165
1599846300000|2020-09-11 17:45:00|61.02|60.89|61.02|60.89|61.12|60.89|61.02|60.89|29
1599846600000|2020-09-11 17:50:00|61.12|60.99|61.02|60.89|61.12|60.99|61.02|60.89|0
1599847200000|2020-09-11 18:00:00|60.92|60.79|61.02|60.89|61.02|60.89|60.92|60.79|35
1599847500000|2020-09-11 18:05:00|61.12|60.99|61.12|60.99|61.12|60.99|61.02|60.89|24
1599847800000|2020-09-11 18:10:00|61.02|60.89|61.22|61.09|61.22|61.09|61.02|60.89|271
1599848100000|2020-09-11 18:15:00|61.12|60.99|61.12|60.99|61.12|60.99|61.12|60.99|407
1599848700000|2020-09-11 18:25:00|||||||||1
1599849000000|2020-09-11 18:30:00|61.22||61.12||61.22||61.12||5
1599849300000|2020-09-11 18:35:00|61.22|61.09|61.22|61.09|61.22|61.09|61.12|61.09|653
1599849600000|2020-09-11 18:40:00|61.32|61.19|61.32|61.19|61.32|61.19|61.32|61.19|494
1599849900000|2020-09-11 18:45:00|61.22|61.09|61.22|61.09|61.32|61.19|61.22|61.09|41
1599850200000|2020-09-11 18:50:00|61.32|61.19|61.22|61.09|61.32|61.19|61.22|61.09|75
1599851100000|2020-09-11 19:05:00|61.12|60.99|61.12|60.99|61.22|61.09|61.12|60.99|43
1599851400000|2020-09-11 19:10:00|61.02|60.89|61.12|60.99|61.12|60.99|61.02|60.89|6
1599851700000|2020-09-11 19:15:00|61.22|61.09|61.32|61.09|61.32|61.19|61.22|60.99|64
1599852000000|2020-09-11 19:20:00||61.19||61.19||61.19||61.09|0
1599852300000|2020-09-11 19:25:00|||||||||150
1599852600000|2020-09-11 19:30:00|||||||||58
1599853200000|2020-09-11 19:40:00|61.22|61.09|61.32|61.09|61.32|61.19|61.22|61.09|88
1599853500000|2020-09-11 19:45:00|61.22|61.19|61.42|61.29|61.42|61.29|61.22|61.09|152
1599853800000|2020-09-11 19:50:00|61.32|61.19|61.32|61.19|61.42|61.29|61.32|61.19|38
1599854100000|2020-09-11 19:55:00|61.42|61.29|61.32|61.19|61.52|61.29|61.32|61.19|639
1600063500000|2020-09-14 06:05:00|61.92|61.79|61.92|61.79|61.92|61.79|61.92|61.79|0
1600063800000|2020-09-14 06:10:00|61.82|61.69|61.82|61.69|61.82|61.69|61.82|61.69|363
1600064100000|2020-09-14 06:15:00|61.72|61.59|61.72|61.59|61.72|61.59|61.62|61.49|284
1600064400000|2020-09-14 06:20:00|61.82|61.69|61.92|61.79|62.02|61.89|61.82|61.69|654
1600064700000|2020-09-14 06:25:00|62.02|61.89|62.12|61.99|62.12|61.99|62.02|61.89|464
1600065000000|2020-09-14 06:30:00|62.02|61.89|62.02|61.89|62.12|61.89|62.02|61.89|794
1600065300000|2020-09-14 06:35:00|||||||||5
1600065600000|2020-09-14 06:40:00|62.12|61.99|62.12|61.89|62.12|61.99|62.02|61.89|509
1600065900000|2020-09-14 06:45:00||61.99||61.99||61.99||61.89|1036
1600066200000|2020-09-14 06:50:00|62.22|62.09|62.22|62.09|62.32|62.19|62.22|62.09|1339
1600066500000|2020-09-14 06:55:00|62.32|61.99|62.12|61.99|62.32|61.99|62.12|61.99|1286
1600066800000|2020-09-14 07:00:00|62.02|61.89|61.72|61.59|62.12|61.99|61.72|61.59|1537
1600067100000|2020-09-14 07:05:00|61.82|61.49|61.72|61.59|61.82|61.69|61.62|61.49|596
1600067400000|2020-09-14 07:10:00|61.82|61.69|61.72|61.59|61.82|61.69|61.62|61.49|1065
1600067700000|2020-09-14 07:15:00|61.82|61.69|61.62|61.49|61.82|61.69|61.62|61.49|2463
1600068000000|2020-09-14 07:20:00|61.72|61.59|61.92|61.79|61.92|61.79|61.72|61.59|321
1600068300000|2020-09-14 07:25:00|61.82|61.69|62.02|61.79|62.02|61.79|61.72|61.59|1340
1600068600000|2020-09-14 07:30:00|61.92|61.69|61.82|61.69|62.02|61.79|61.82|61.69|973
1600068900000|2020-09-14 07:35:00|61.92|61.59|61.82|61.69|61.92|61.79|61.82|61.59|127
1600069200000|2020-09-14 07:40:00|61.92|61.79|61.82|61.69|61.92|61.79|61.72|61.59|143
1600069500000|2020-09-14 07:45:00|61.72|61.59|61.82|61.69|61.82|61.69|61.72|61.59|74
1600069800000|2020-09-14 07:50:00|61.72|61.59|61.62|61.49|61.72|61.59|61.62|61.49|127
1600070100000|2020-09-14 07:55:00|61.72|61.59|61.52|61.39|61.72|61.59|61.52|61.39|7299
1600070400000|2020-09-14 08:00:00|61.62|61.49|61.62|61.49|61.72|61.59|61.52|61.39|2362
1600070700000|2020-09-14 08:05:00|61.52|61.39|61.52|61.39|61.62|61.49|61.52|61.39|166
1600071000000|2020-09-14 08:10:00|||||||||5014
1600071300000|2020-09-14 08:15:00|61.62|61.49|61.52|61.39|61.62|61.49|61.52|61.39|120
1600071600000|2020-09-14 08:20:00|61.42|61.29|61.52|61.39|61.52|61.39|61.42|61.29|3980
1600071900000|2020-09-14 08:25:00|61.42|61.29|61.32|61.19|61.42|61.29|61.32|61.19|2400
1600072200000|2020-09-14 08:30:00|61.22|61.09|61.32|61.19|61.32|61.19|61.22|61.09|729
1600072500000|2020-09-14 08:35:00|61.22|61.09|61.32|61.19|61.32|61.19|61.22|61.09|4210
1600072800000|2020-09-14 08:40:00|61.22|61.09|61.32|61.19|61.32|61.19|61.22|61.09|312
1600073100000|2020-09-14 08:45:00|61.42|61.29|61.42|61.29|61.42|61.29|61.42|61.29|1027
1600073400000|2020-09-14 08:50:00|61.32|61.19|61.32|61.19|61.32|61.19|61.32|61.19|18119
1600073700000|2020-09-14 08:55:00|61.22|61.09|61.22|61.09|61.22|61.09|61.22|61.09|1527
1600074000000|2020-09-14 09:00:00|61.32|61.19|61.32|61.19|61.32|61.19|61.22|61.09|5820
1600074300000|2020-09-14 09:05:00|||||||||30
1600074600000|2020-09-14 09:10:00|61.22|61.09|61.22|61.09|61.22|61.09|61.22|61.09|16080
1600074900000|2020-09-14 09:15:00|61.32|61.19|61.32|61.19|61.32|61.19|61.32|61.19|22209
1600075200000|2020-09-14 09:20:00|61.22|61.09|61.42|61.29|61.42|61.29|61.22|61.09|17129
1600075500000|2020-09-14 09:25:00|||||||||28069
1600075800000|2020-09-14 09:30:00|61.32|61.19|61.32|61.19|61.32|61.19|61.32|61.19|1645
1600076100000|2020-09-14 09:35:00|61.22|61.09|61.22|61.09|61.32|61.19|61.22|61.09|14228
1600076400000|2020-09-14 09:40:00|||||||||793
1600076700000|2020-09-14 09:45:00|61.12|60.99|61.12|60.99|61.22|61.09|61.12|60.99|1247
1600077000000|2020-09-14 09:50:00|61.22|61.09|61.22|61.09|61.22|61.09|61.12|60.99|8841
1600077300000|2020-09-14 09:55:00|||||||||1068
1600077600000|2020-09-14 10:00:00|61.12|60.99|61.12|60.99|61.22|61.09|61.12|60.99|1557
1600077900000|2020-09-14 10:05:00|61.22|61.09|61.22|61.09|61.22|61.09|61.12|60.99|4296
1600078200000|2020-09-14 10:10:00|61.12|60.99|61.22|61.09|61.32|61.19|61.12|60.99|671
1600078500000|2020-09-14 10:15:00|61.32|61.19|61.32|61.19|61.32|61.19|61.32|61.19|611
1600078800000|2020-09-14 10:20:00|61.22|61.09|61.22|61.09|61.22|61.09|61.12|60.99|43344
1600079100000|2020-09-14 10:25:00|61.12|60.99|61.22|61.09|61.22|61.09|61.12|60.99|30536
1600079400000|2020-09-14 10:30:00|61.12|60.99|61.32|61.19|61.32|61.19|61.12|60.99|240
1600079700000|2020-09-14 10:35:00|61.42|61.29|61.32|61.19|61.42|61.29|61.32|61.19|1462
1600080000000|2020-09-14 10:40:00|61.22|61.09|61.42|61.29|61.42|61.29|61.22|61.09|3010
1600080300000|2020-09-14 10:45:00|||||||||257
1600080600000|2020-09-14 10:50:00|||||||||9613
1600080900000|2020-09-14 10:55:00|61.52|61.39|61.52|61.39|61.52|61.39|61.42|61.29|15297
1600081200000|2020-09-14 11:00:00|||||||||8038
1600081500000|2020-09-14 11:05:00|61.62|61.49|61.62|61.49|61.62|61.49|61.52|61.39|22536
1600081800000|2020-09-14 11:10:00|61.72|61.59|61.72|61.59|61.72|61.59|61.62|61.49|9039
1600082100000|2020-09-14 11:15:00|||||||||21434
1600082400000|2020-09-14 11:20:00|||||||||308
1600082700000|2020-09-14 11:25:00|||||||||15
1600083000000|2020-09-14 11:30:00|61.82|61.69|61.82|61.69|61.82|61.69|61.72|61.59|1793
1600083300000|2020-09-14 11:35:00|||||||||12900
1600083600000|2020-09-14 11:40:00|||||||||13
1600083900000|2020-09-14 11:45:00|||||||||26
1600084200000|2020-09-14 11:50:00|61.92|61.79|61.92|61.79|61.92|61.79|61.82|61.69|768
1600084500000|2020-09-14 11:55:00|||||||||3000
1600084800000|2020-09-14 12:00:00|61.82|61.69|61.92|61.79|61.92|61.79|61.82|61.69|1082
1600085100000|2020-09-14 12:05:00|62.02|61.89|62.02|61.89|62.02|61.89|62.02|61.89|979
1600085400000|2020-09-14 12:10:00|||||||||8586
1600085700000|2020-09-14 12:15:00|||||||||106
1600086000000|2020-09-14 12:20:00|||||||||78
1600086300000|2020-09-14 12:25:00|61.92|61.79|61.92|61.79|61.92|61.79|61.92|61.79|1402
1600086600000|2020-09-14 12:30:00|62.02|61.89|61.92|61.79|62.02|61.89|61.92|61.79|20368
1600086900000|2020-09-14 12:35:00|62.02|61.89|62.02|61.89|62.02|61.89|62.02|61.89|2178
1600087200000|2020-09-14 12:40:00|61.92|61.79|61.92|61.79|61.92|61.79|61.92|61.79|3577
1600087500000|2020-09-14 12:45:00|62.02|61.89|62.02|61.89|62.02|61.89|61.92|61.79|3388
1600087800000|2020-09-14 12:50:00|61.92|61.79|62.02|61.89|62.02|61.89|61.92|61.79|9601
1600088100000|2020-09-14 12:55:00|62.12|61.99|62.12|61.99|62.12|61.99|62.12|61.99|641
1600088400000|2020-09-14 13:00:00|62.02|61.89|62.02|61.89|62.12|61.99|62.02|61.89|6900
1600088700000|2020-09-14 13:05:00|62.12|61.99|62.12|61.99|62.12|61.99|62.02|61.89|100
1600089000000|2020-09-14 13:10:00|||||||||638
1600089300000|2020-09-14 13:15:00|62.02|61.89|62.02|61.89|62.12|61.99|62.02|61.89|637
1600089600000|2020-09-14 13:20:00|61.92|61.79|61.92|61.79|61.92|61.79|61.92|61.79|23537
1600089900000|2020-09-14 13:25:00|61.82|61.69|61.72|61.59|61.82|61.69|61.72|61.59|774
1600090200000|2020-09-14 13:30:00|61.62|61.49|61.62|61.49|61.72|61.59|61.52|61.39|2013
1600090500000|2020-09-14 13:35:00|61.52|61.39|61.72|61.59|61.72|61.59|61.52|61.39|1413
1600090800000|2020-09-14 13:40:00|61.82|61.69|61.82|61.69|61.82|61.69|61.82|61.69|5065
1600091100000|2020-09-14 13:45:00|61.72|61.59|61.82|61.69|61.82|61.69|61.72|61.59|1699
1600091400000|2020-09-14 13:50:00|61.92|61.79|61.92|61.79|62.02|61.89|61.92|61.79|13623
1600091700000|2020-09-14 13:55:00|62.02|61.89|62.02|61.89|62.02|61.89|62.02|61.89|5103
1600092000000|2020-09-14 14:00:00|61.92|61.79|61.92|61.79|61.92|61.79|61.92|61.79|5824
1600092300000|2020-09-14 14:05:00|61.82|61.69|61.92|61.79|61.92|61.79|61.82|61.69|2873
1600092600000|2020-09-14 14:10:00|61.82|61.69|61.82|61.69|61.92|61.79|61.82|61.69|11280
1600092900000|2020-09-14 14:15:00|61.92|61.79|61.92|61.79|61.92|61.79|61.82|61.69|1050
1600093200000|2020-09-14 14:20:00|||||||||4822
1600093500000|2020-09-14 14:25:00|||||||||1624
1600093800000|2020-09-14 14:30:00|61.82|61.69|61.82|61.69|61.82|61.69|61.82|61.69|1127
1600094100000|2020-09-14 14:35:00|||||||||52927
1600094400000|2020-09-14 14:40:00|61.92|61.79|61.92|61.79|61.92|61.79|61.92|61.79|83462
1600094700000|2020-09-14 14:45:00|||||||||319
1600095000000|2020-09-14 14:50:00|62.02|61.89|61.92|61.79|62.02|61.89|61.92|61.79|2524
1600095300000|2020-09-14 14:55:00|||||||||9707
1600095600000|2020-09-14 15:00:00|62.02|61.89|61.92|61.79|62.02|61.89|61.92|61.79|2630
1600095900000|2020-09-14 15:05:00|62.02|61.89|62.02|61.89|62.02|61.89|62.02|61.89|3644
1600096200000|2020-09-14 15:10:00|61.92|61.79|61.82|61.69|61.92|61.79|61.82|61.69|3178
1600096500000|2020-09-14 15:15:00|61.92|61.79|61.92|61.79|61.92|61.79|61.92|61.79|2819
1600096800000|2020-09-14 15:20:00|62.02|61.89|62.02|61.89|62.02|61.89|62.02|61.89|1733
1600097100000|2020-09-14 15:25:00|||||||||4668
1600097400000|2020-09-14 15:30:00|62.12|61.99|62.02|61.89|62.12|61.99|61.92|61.79|25536
1600097700000|2020-09-14 15:35:00|61.92|61.79|61.92|61.79|61.92|61.79|61.92|61.79|1053
1600098000000|2020-09-14 15:40:00|62.02|61.89|61.92|61.79|62.02|61.89|61.92|61.79|2537
1600098300000|2020-09-14 15:45:00|61.82|61.69|61.82|61.69|61.82|61.69|61.82|61.69|8674
1600098900000|2020-09-14 15:55:00|||||||||144
1600099200000|2020-09-14 16:00:00|61.72|61.59|61.72|61.59|61.72|61.59|61.72|61.59|142
1600099800000|2020-09-14 16:10:00|61.62|61.49|61.62|61.49|61.62|61.49|61.62|61.49|639
1600100100000|2020-09-14 16:15:00|61.72|61.59|61.72|61.59|61.72|61.59|61.72|61.59|958
1600100400000|2020-09-14 16:20:00|||||||||320
1600100700000|2020-09-14 16:25:00|||||||||260
1600101000000|2020-09-14 16:30:00|61.82|61.69|61.82|61.69|61.82|61.69|61.82|61.69|3518
1600101600000|2020-09-14 16:40:00|||||||||1309
1600101900000|2020-09-14 16:45:00|||||||||30
1600102200000|2020-09-14 16:50:00|||||||||450
1600102500000|2020-09-14 16:55:00|61.92|61.79|61.82|61.69|61.92|61.79|61.82|61.69|1055
1600102800000|2020-09-14 17:00:00|61.92|61.79|61.92|61.79|61.92|61.79|61.82|61.69|1194
1600103100000|2020-09-14 17:05:00|61.82|61.69|61.82|61.69|61.82|61.69|61.82|61.69|0
1600103700000|2020-09-14 17:15:00|||||||||1600
1600104000000|2020-09-14 17:20:00|||||||||753
1600104600000|2020-09-14 17:30:00|61.72|61.59|61.72|61.59|61.72|61.59|61.72|61.59|58
1600105800000|2020-09-14 17:50:00|61.62|61.49|61.72|61.49|61.72|61.49|61.62|61.49|24
1600106400000|2020-09-14 18:00:00|61.62|61.59|61.72|61.49|61.72|61.59|61.62|61.49|261
1600106700000|2020-09-14 18:05:00|61.62|61.59|61.72|61.59|61.72|61.59|61.62|61.49|0
1600107600000|2020-09-14 18:20:00||61.49||61.59||61.59||61.49|25
1600108800000|2020-09-14 18:40:00|61.62|61.49|61.72|61.59|61.72|61.59|61.62|61.49|50
1600109100000|2020-09-14 18:45:00|61.62|61.49|61.72|61.59|61.72|61.59|61.62|61.49|0
1600109400000|2020-09-14 18:50:00|61.62|61.49|61.62|61.49|61.62|61.49|61.62|61.49|30
1600109700000|2020-09-14 18:55:00|61.72|61.39|61.62|61.49|61.72|61.49|61.62|61.39|35
1600110000000|2020-09-14 19:00:00|||||||||6209
1600110300000|2020-09-14 19:05:00|||||||||1
1600110600000|2020-09-14 19:10:00||61.39||61.49||61.49||61.39|4
1600110900000|2020-09-14 19:15:00|||||||||4
1600111200000|2020-09-14 19:20:00|61.52|61.39|61.52|61.39|61.52|61.39|61.52|61.39|104
1600111500000|2020-09-14 19:25:00|61.62|61.49|61.62|61.49|61.62|61.49|61.62|61.49|15
1600111800000|2020-09-14 19:30:00|||||||||84
1600112100000|2020-09-14 19:35:00|||||||||20
1600112400000|2020-09-14 19:40:00|||||||||9
1600112700000|2020-09-14 19:45:00|61.72|61.59|61.72|61.59|61.72|61.59|61.62|61.49|288
1600113300000|2020-09-14 19:55:00|61.62|61.49|61.62|61.49|61.72|61.49|61.62|61.49|52
1600149900000|2020-09-15 06:05:00|61.72|61.59|61.82|61.59|61.82|61.69|61.72|61.59|66
1600150200000|2020-09-15 06:10:00||61.69||61.69||61.69||61.59|0
1600150500000|2020-09-15 06:15:00|61.92|61.79|61.92|61.79|61.92|61.79|61.92|61.79|54
1600150800000|2020-09-15 06:20:00||61.69||61.79||61.79||61.69|0
1600151100000|2020-09-15 06:25:00||61.69||61.79||61.79||61.69|1
1600151400000|2020-09-15 06:30:00||61.69||61.79||61.79||61.69|0
1600152000000|2020-09-15 06:40:00||61.69||61.79||61.79||61.69|0
1600152600000|2020-09-15 06:50:00|61.82|61.69|61.82|61.69|61.82|61.79|61.82|61.69|0
1600152900000|2020-09-15 06:55:00|61.92|61.79|61.92|61.69|61.92|61.79|61.92|61.69|90
1600153200000|2020-09-15 07:00:00|61.82|61.79|61.72|61.59|62.02|61.89|61.62|61.49|1861
1600153500000|2020-09-15 07:05:00|61.62|61.49|61.52|61.39|61.72|61.59|61.52|61.29|301
1600153800000|2020-09-15 07:10:00|61.42|61.29|61.42|61.29|61.52|61.39|61.42|61.29|162
1600154100000|2020-09-15 07:15:00|61.52|61.39|61.62|61.39|61.62|61.49|61.42|61.29|1556
1600154400000|2020-09-15 07:20:00|61.52|61.49|61.52|61.39|61.72|61.59|61.52|61.39|2705
1600154700000|2020-09-15 07:25:00|61.42|61.29|61.32|61.19|61.52|61.39|61.32|61.19|4026
1600155000000|2020-09-15 07:30:00|61.22|61.09|61.22|61.09|61.32|61.19|61.22|61.09|2245
1600155300000|2020-09-15 07:35:00|61.32|61.19|61.22|61.09|61.32|61.19|61.12|60.99|2285
1600155600000|2020-09-15 07:40:00|61.12|60.99|61.22|61.09|61.32|61.19|61.12|60.99|1070
1600155900000|2020-09-15 07:45:00|||||||||24
1600156200000|2020-09-15 07:50:00|61.12|60.99|61.32|61.19|61.32|61.19|61.12|60.99|1035
1600156500000|2020-09-15 07:55:00|61.22|61.09|61.22|61.09|61.22|61.09|61.22|61.09|5323
1600156800000|2020-09-15 08:00:00|||||||||7621
1600157100000|2020-09-15 08:05:00|61.12|60.99|61.22|61.09|61.32|61.19|61.12|60.99|2100
1600157400000|2020-09-15 08:10:00|61.12|60.99|61.02|60.89|61.22|60.99|61.02|60.89|3305
1600157700000|2020-09-15 08:15:00|61.12|60.99|61.22|61.09|61.22|61.09|61.12|60.99|940
1600158000000|2020-09-15 08:20:00|61.12|60.99|61.32|61.19|61.32|61.19|61.12|60.99|129
1600158300000|2020-09-15 08:25:00|61.42|61.29|61.32|61.19|61.42|61.29|61.32|61.19|2941
1600158600000|2020-09-15 08:30:00|61.42|61.29|61.32|61.19|61.42|61.29|61.32|61.19|1010
1600158900000|2020-09-15 08:35:00|61.42|61.29|61.62|61.49|61.62|61.49|61.42|61.29|17178
1600159200000|2020-09-15 08:40:00|||||||||54932
1600159500000|2020-09-15 08:45:00|61.72|61.59|61.82|61.69|61.82|61.69|61.62|61.49|4664
1600159800000|2020-09-15 08:50:00|61.72|61.59|61.72|61.59|61.72|61.59|61.72|61.59|824
1600160100000|2020-09-15 08:55:00|61.62|61.49|61.62|61.49|61.72|61.59|61.62|61.49|509
1600160400000|2020-09-15 09:00:00|61.72|61.59|61.92|61.79|61.92|61.79|61.72|61.59|2625
1600160700000|2020-09-15 09:05:00|||||||||7221
1600161000000|2020-09-15 09:10:00|62.02|61.89|61.92|61.79|62.02|61.89|61.82|61.69|1512
1600161300000|2020-09-15 09:15:00|61.82|61.69|61.82|61.69|61.92|61.79|61.82|61.69|340
1600161600000|2020-09-15 09:20:00|61.92|61.79|62.02|61.89|62.02|61.89|61.92|61.79|9522
1600161900000|2020-09-15 09:25:00|61.92|61.79|62.12|61.99|62.12|61.99|61.92|61.79|5052
1600162200000|2020-09-15 09:30:00|62.02|61.89|62.02|61.89|62.12|61.99|62.02|61.89|3101
1600162500000|2020-09-15 09:35:00|61.92|61.79|62.02|61.89|62.02|61.89|61.92|61.79|3559
1600162800000|2020-09-15 09:40:00|61.92|61.79|61.92|61.79|62.02|61.89|61.92|61.79|14498
1600163100000|2020-09-15 09:45:00|61.82|61.69|61.92|61.79|61.92|61.79|61.82|61.69|39782
1600163400000|2020-09-15 09:50:00|61.82|61.69|61.92|61.79|61.92|61.79|61.82|61.69|81963
1600163700000|2020-09-15 09:55:00|61.82|61.69|61.82|61.69|61.82|61.69|61.82|61.69|22664
1600164000000|2020-09-15 10:00:00|61.72|61.59|61.72|61.59|61.72|61.59|61.72|61.59|4186
1600164300000|2020-09-15 10:05:00|61.62|61.49|61.62|61.49|61.62|61.49|61.62|61.49|338
1600164600000|2020-09-15 10:10:00|||||||||22757
1600164900000|2020-09-15 10:15:00|61.72|61.59|61.72|61.59|61.72|61.59|61.62|61.49|1275
1600165200000|2020-09-15 10:20:00|61.62|61.49|61.72|61.59|61.72|61.59|61.62|61.49|2593
1600165500000|2020-09-15 10:25:00|||||||||3
1600165800000|2020-09-15 10:30:00|61.62|61.49|61.62|61.49|61.72|61.59|61.62|61.49|18525
1600166100000|2020-09-15 10:35:00|61.72|61.59|61.62|61.49|61.72|61.59|61.62|61.49|250
1600166700000|2020-09-15 10:45:00|61.72|61.59|61.72|61.59|61.72|61.59|61.72|61.59|2739
1600167000000|2020-09-15 10:50:00|61.82|61.69|61.82|61.69|61.82|61.69|61.82|61.69|2397
1600167300000|2020-09-15 10:55:00|||||||||61
1600167600000|2020-09-15 11:00:00|61.72|61.59|61.72|61.59|61.72|61.59|61.62|61.49|852
1600167900000|2020-09-15 11:05:00|61.62|61.49|61.72|61.59|61.72|61.59|61.62|61.49|438
1600168200000|2020-09-15 11:10:00|61.62|61.49|61.72|61.59|61.72|61.59|61.62|61.49|4393
1600168500000|2020-09-15 11:15:00|||||||||30184
1600168800000|2020-09-15 11:20:00|61.82|61.69|61.82|61.69|61.82|61.69|61.82|61.69|260
1600169100000|2020-09-15 11:25:00|||||||||63
1600169400000|2020-09-15 11:30:00|||||||||238
1600169700000|2020-09-15 11:35:00|||||||||6732
1600170000000|2020-09-15 11:40:00|61.72|61.59|61.72|61.59|61.72|61.59|61.72|61.59|299
1600170300000|2020-09-15 11:45:00|||||||||1694
1600170600000|2020-09-15 11:50:00|61.62|61.49|61.62|61.49|61.72|61.59|61.62|61.49|331
1600170900000|2020-09-15 11:55:00|61.52|61.39|61.62|61.49|61.62|61.49|61.52|61.39|923
1600171200000|2020-09-15 12:00:00|61.52|61.39|61.52|61.39|61.52|61.39|61.52|61.39|353
1600171500000|2020-09-15 12:05:00|61.62|61.49|61.62|61.49|61.62|61.49|61.62|61.49|15542
1600171800000|2020-09-15 12:10:00|||||||||250
1600172100000|2020-09-15 12:15:00|||||||||310
1600172400000|2020-09-15 12:20:00|61.52|61.39|61.52|61.39|61.52|61.39|61.52|61.39|2077
1600172700000|2020-09-15 12:25:00|||||||||473
1600173000000|2020-09-15 12:30:00|||||||||3095
1600173300000|2020-09-15 12:35:00|61.62|61.49|61.72|61.59|61.72|61.59|61.62|61.49|2664
1600173600000|2020-09-15 12:40:00|61.82|61.69|61.82|61.69|61.82|61.69|61.82|61.69|1033
1600173900000|2020-09-15 12:45:00|61.92|61.79|61.72|61.59|61.92|61.79|61.72|61.59|7138
1600174200000|2020-09-15 12:50:00|61.82|61.69|61.72|61.59|61.82|61.69|61.72|61.59|580
1600174500000|2020-09-15 12:55:00|61.82|61.69|61.92|61.69|61.92|61.79|61.82|61.69|869
1600174800000|2020-09-15 13:00:00|61.82|61.79|61.82|61.69|61.92|61.79|61.82|61.69|47
1600175100000|2020-09-15 13:05:00|61.72|61.59|61.82|61.69|61.82|61.69|61.72|61.59|6265
1600175400000|2020-09-15 13:10:00|61.72|61.59|61.82|61.69|61.82|61.69|61.72|61.59|261
1600175700000|2020-09-15 13:15:00|61.72|61.59|61.72|61.59|61.82|61.69|61.72|61.59|3960
1600176000000|2020-09-15 13:20:00|61.62|61.49|61.62|61.49|61.62|61.49|61.62|61.49|55
1600176300000|2020-09-15 13:25:00|||||||||506
1600176600000|2020-09-15 13:30:00|61.52|61.39|61.62|61.49|61.62|61.49|61.52|61.39|1558
1600176900000|2020-09-15 13:35:00|61.52|61.39|61.52|61.39|61.62|61.49|61.52|61.39|372
1600177200000|2020-09-15 13:40:00|61.42|61.29|61.32|61.19|61.42|61.29|61.32|61.19|5272
1600177500000|2020-09-15 13:45:00|61.22|61.09|61.22|61.09|61.32|61.19|61.22|61.09|645
1600177800000|2020-09-15 13:50:00|||||||||937
1600178100000|2020-09-15 13:55:00|61.12|60.99|61.02|60.89|61.12|60.99|61.02|60.89|11828
1600178400000|2020-09-15 14:00:00|||||||||1411
1600178700000|2020-09-15 14:05:00|60.92|60.79|61.02|60.89|61.02|60.89|60.92|60.79|16602
1600179000000|2020-09-15 14:10:00|61.12|60.99|61.32|61.19|61.32|61.19|61.02|60.89|6172
1600179300000|2020-09-15 14:15:00|61.22|61.09|61.22|61.09|61.32|61.19|61.22|61.09|1607
1600179600000|2020-09-15 14:20:00|61.12|60.99|61.12|60.99|61.12|60.99|61.12|60.99|1336
1600179900000|2020-09-15 14:25:00|61.22|61.09|61.32|61.19|61.32|61.19|61.22|61.09|2115
1600180200000|2020-09-15 14:30:00|61.22|61.09|61.22|61.09|61.22|61.09|61.22|61.09|4482
1600180500000|2020-09-15 14:35:00|||||||||4429
1600180800000|2020-09-15 14:40:00|61.12|60.99|61.22|61.09|61.22|61.09|61.12|60.99|1483
1600181100000|2020-09-15 14:45:00|61.12|60.99|61.22|61.09|61.32|61.19|61.12|60.99|3217
1600181400000|2020-09-15 14:50:00|61.32|61.19|61.22|61.09|61.32|61.19|61.22|61.09|1840
1600181700000|2020-09-15 14:55:00|61.32|61.19|61.32|61.19|61.32|61.19|61.32|61.19|2072
1600182000000|2020-09-15 15:00:00|||||||||958
1600182300000|2020-09-15 15:05:00|||||||||3362
1600182600000|2020-09-15 15:10:00|61.22|61.09|61.22|61.09|61.32|61.19|61.22|61.09|18648
1600182900000|2020-09-15 15:15:00|||||||||5960
1600183200000|2020-09-15 15:20:00|||||||||1674
1600183500000|2020-09-15 15:25:00|61.12|60.99|61.12|60.99|61.12|60.99|61.12|60.99|4050
1600183800000|2020-09-15 15:30:00|61.22|61.09|61.12|60.99|61.22|61.09|61.12|60.99|5438
1600184100000|2020-09-15 15:35:00|61.02|60.89|61.02|60.89|61.02|60.89|61.02|60.89|3976
1600184400000|2020-09-15 15:40:00|60.92|60.79|60.92|60.79|60.92|60.79|60.92|60.79|1755
1600184700000|2020-09-15 15:45:00|||||||||656
1600185000000|2020-09-15 15:50:00|||||||||6200
1600185300000|2020-09-15 15:55:00|||||||||450
1600185600000|2020-09-15 16:00:00|61.02|60.89|61.02|60.89|61.02|60.89|61.02|60.89|507
1600185900000|2020-09-15 16:05:00|||||||||1222
1600186200000|2020-09-15 16:10:00|||||||||26250
1600187100000|2020-09-15 16:25:00|||||||||25113
1600187400000|2020-09-15 16:30:00|||||||||452
1600187700000|2020-09-15 16:35:00|||||||||375
1600188900000|2020-09-15 16:55:00|||||||||241
1600189200000|2020-09-15 17:00:00|||||||||19
1600189500000|2020-09-15 17:05:00|||||||||45
1600190400000|2020-09-15 17:20:00|||||||||1107
1600191600000|2020-09-15 17:40:00|||||||||1
1600193400000|2020-09-15 18:10:00|||||||||272
1600193700000|2020-09-15 18:15:00|60.92|60.79|60.92|60.79|60.92|60.89|60.92|60.79|305
1600194600000|2020-09-15 18:30:00|||||||||1
1600196400000|2020-09-15 19:00:00|61.02|60.89|61.02|60.89|61.02|60.89|60.92|60.79|85
1600196700000|2020-09-15 19:05:00|60.92|60.79|60.92|60.79|61.02|60.79|60.92|60.79|14
1600197900000|2020-09-15 19:25:00|||||||||4
1600198500000|2020-09-15 19:35:00|||||||||316
1600198800000|2020-09-15 19:40:00|||||||||27
1600199100000|2020-09-15 19:45:00|||||||||688
1600199400000|2020-09-15 19:50:00|61.02||60.92||61.02||60.92||27
1600199700000|2020-09-15 19:55:00|61.02|60.89|61.02|60.79|61.02|60.89|61.02|60.79|1011
1600236300000|2020-09-16 06:05:00|60.92|60.79|60.92|60.79|60.92|60.79|60.92|60.79|324
1600236600000|2020-09-16 06:10:00||60.69||60.79||60.79||60.69|14
1600237200000|2020-09-16 06:20:00|61.02|60.89|61.02|60.79|61.02|60.89|60.92|60.79|374
1600237500000|2020-09-16 06:25:00|61.12|60.89|61.12|60.99|61.12|60.99|61.12|60.89|606
1600237800000|2020-09-16 06:30:00|||||||||1340
1600238100000|2020-09-16 06:35:00|||||||||20
1600238400000|2020-09-16 06:40:00|||||||||271
1600238700000|2020-09-16 06:45:00|61.22|61.09|61.22|61.09|61.22|61.09|61.22|60.99|134
1600239000000|2020-09-16 06:50:00|||||||||50
1600239300000|2020-09-16 06:55:00|61.32|61.19|61.32|61.19|61.32|61.19|61.32|61.19|1124
1600239600000|2020-09-16 07:00:00|61.22|61.09|61.12|60.99|61.32|61.09|60.92|60.79|1694
1600239900000|2020-09-16 07:05:00|61.22|61.09|61.02|60.79|61.22|61.09|60.82|60.69|2883
1600240200000|2020-09-16 07:10:00|60.92|60.89|61.12|60.99|61.12|60.99|60.82|60.69|3798
1600240500000|2020-09-16 07:15:00|61.02|60.89|61.02|60.89|61.12|60.89|61.02|60.89|4101
1600240800000|2020-09-16 07:20:00|60.92|60.79|60.92|60.79|60.92|60.79|60.82|60.69|3776
1600241100000|2020-09-16 07:25:00|61.02|60.89|61.02|60.89|61.02|60.89|61.02|60.89|3863
1600241400000|2020-09-16 07:30:00|61.12|60.99|60.92|60.79|61.12|60.99|60.92|60.79|5938
1600241700000|2020-09-16 07:35:00|61.02|60.89|60.92|60.79|61.02|60.89|60.92|60.79|2023
1600242000000|2020-09-16 07:40:00|61.02|60.89|60.92|60.79|61.02|60.89|60.92|60.79|687
1600242300000|2020-09-16 07:45:00|60.82|60.69|60.82|60.69|60.92|60.79|60.82|60.69|371
1600242600000|2020-09-16 07:50:00|||||||||46
1600242900000|2020-09-16 07:55:00|||||||||1782
1600243200000|2020-09-16 08:00:00|60.72|60.59|60.82|60.69|60.82|60.69|60.72|60.59|1155
1600243500000|2020-09-16 08:05:00|60.92|60.79|60.92|60.79|61.02|60.89|60.92|60.79|13000
1600243800000|2020-09-16 08:10:00|61.02|60.89|60.92|60.79|61.02|60.89|60.92|60.79|95
1600244100000|2020-09-16 08:15:00|61.02|60.89|61.02|60.79|61.02|60.89|60.92|60.79|1921
1600244400000|2020-09-16 08:20:00|60.92|60.89|60.92|60.79|61.02|60.89|60.92|60.79|1808
1600244700000|2020-09-16 08:25:00|60.82|60.69|60.82|60.69|60.82|60.69|60.82|60.69|3483
1600245000000|2020-09-16 08:30:00|||||||||13580
1600245300000|2020-09-16 08:35:00|60.72|60.59|60.72|60.59|60.82|60.69|60.72|60.59|1685
1600245600000|2020-09-16 08:40:00|60.82|60.69|60.72|60.59|60.82|60.69|60.72|60.59|5768
1600245900000|2020-09-16 08:45:00|60.62|60.49|60.62|60.49|60.62|60.49|60.62|60.49|13260
1600246200000|2020-09-16 08:50:00|||||||||194
1600246500000|2020-09-16 08:55:00|60.72|60.59|60.62|60.49|60.72|60.59|60.62|60.49|1581
1600246800000|2020-09-16 09:00:00|60.72|60.59|60.72|60.59|60.82|60.59|60.62|60.49|3845
1600247100000|2020-09-16 09:05:00|60.82|60.69|60.72|60.59|60.82|60.69|60.72|60.59|2082
1600247400000|2020-09-16 09:10:00|60.82|60.69|60.72|60.59|60.82|60.69|60.72|60.59|62043
1600247700000|2020-09-16 09:15:00|60.82|60.69|60.72|60.59|60.82|60.69|60.72|60.59|7594
1600248000000|2020-09-16 09:20:00|60.82|60.69|60.82|60.69|60.82|60.69|60.82|60.69|6027
1600248300000|2020-09-16 09:25:00|60.72|60.59|60.72|60.59|60.72|60.59|60.72|60.59|5486
1600248600000|2020-09-16 09:30:00|60.82|60.69|60.72|60.59|60.82|60.69|60.72|60.59|2639
1600248900000|2020-09-16 09:35:00|||||||||7468
1600249200000|2020-09-16 09:40:00|60.82|60.69|60.72|60.59|60.82|60.69|60.72|60.59|1834
1600249500000|2020-09-16 09:45:00|||||||||5125
1600249800000|2020-09-16 09:50:00|||||||||4625
1600250100000|2020-09-16 09:55:00|||||||||13794
1600250400000|2020-09-16 10:00:00|60.62|60.49|60.62|60.49|60.62|60.49|60.62|60.49|6278
1600250700000|2020-09-16 10:05:00|||||||||5762
1600251000000|2020-09-16 10:10:00|||||||||230
1600251300000|2020-09-16 10:15:00|60.52|60.39|60.52|60.39|60.52|60.39|60.52|60.39|10530
1600251600000|2020-09-16 10:20:00|||||||||10739
1600251900000|2020-09-16 10:25:00|||||||||1447
1600252200000|2020-09-16 10:30:00|||||||||800
1600252500000|2020-09-16 10:35:00|||||||||462
1600252800000|2020-09-16 10:40:00|||||||||925
1600253100000|2020-09-16 10:45:00|60.42|60.29|60.42|60.29|60.42|60.29|60.42|60.29|2576
1600253400000|2020-09-16 10:50:00|60.52|60.39|60.42|60.29|60.52|60.39|60.42|60.29|4633
1600253700000|2020-09-16 10:55:00|||||||||295
1600254000000|2020-09-16 11:00:00|||||||||1320
1600254300000|2020-09-16 11:05:00|60.32|60.19|60.22|60.09|60.32|60.19|60.22|60.09|3163
1600254600000|2020-09-16 11:10:00|60.32|60.19|60.22|60.09|60.32|60.19|60.22|60.09|25525
1600254900000|2020-09-16 11:15:00|60.32|60.19|60.32|60.19|60.32|60.19|60.22|60.09|4251
1600255200000|2020-09-16 11:20:00|60.22|60.09|60.22|60.09|60.22|60.09|60.22|60.09|1867
1600255500000|2020-09-16 11:25:00|||||||||422
1600255800000|2020-09-16 11:30:00|||||||||832
1600256100000|2020-09-16 11:35:00|||||||||1365
1600256400000|2020-09-16 11:40:00|60.12|59.99|60.12|59.99|60.12|59.99|60.12|59.99|7936
1600256700000|2020-09-16 11:45:00|60.22|60.09|60.22|60.09|60.22|60.09|60.12|59.99|1420
1600257000000|2020-09-16 11:50:00|||||||||178
1600257300000|2020-09-16 11:55:00|60.32|60.19|60.22|60.09|60.32|60.19|60.22|60.09|642
1600257600000|2020-09-16 12:00:00|60.12|59.99|60.22|60.09|60.22|60.09|60.12|59.99|2942
1600257900000|2020-09-16 12:05:00|||||||||1420
1600258200000|2020-09-16 12:10:00|||||||||28
1600258500000|2020-09-16 12:15:00|||||||||161
1600258800000|2020-09-16 12:20:00|||||||||57
1600259100000|2020-09-16 12:25:00|60.12|59.99|60.12|59.99|60.12|59.99|60.12|59.99|3231
1600259400000|2020-09-16 12:30:00|60.02|59.89|59.92|59.79|60.02|59.89|59.92|59.79|2311
1600259700000|2020-09-16 12:35:00|60.02|59.89|59.92|59.79|60.02|59.89|59.92|59.79|2856
1600260000000|2020-09-16 12:40:00|60.02|59.89|60.02|59.89|60.02|59.89|60.02|59.89|2765
1600260300000|2020-09-16 12:45:00|60.12|59.99|60.02|59.89|60.12|59.99|60.02|59.89|211
1600260600000|2020-09-16 12:50:00|60.12|59.99|60.12|59.99|60.12|59.99|60.02|59.89|917
1600260900000|2020-09-16 12:55:00|60.02|59.89|60.02|59.89|60.02|59.89|60.02|59.89|641
1600261200000|2020-09-16 13:00:00|||||||||5478
1600261500000|2020-09-16 13:05:00|||||||||2456
1600261800000|2020-09-16 13:10:00|||||||||4879
1600262100000|2020-09-16 13:15:00|||||||||1882
1600262400000|2020-09-16 13:20:00|59.92|59.79|59.92|59.79|60.02|59.89|59.92|59.79|1623
1600262700000|2020-09-16 13:25:00|59.82|59.69|59.82|59.69|59.82|59.69|59.82|59.69|3994
1600263000000|2020-09-16 13:30:00|59.92|59.79|59.92|59.79|59.92|59.79|59.82|59.69|4451
1600263300000|2020-09-16 13:35:00|59.82|59.69|59.72|59.59|59.82|59.69|59.72|59.59|3822
1600263600000|2020-09-16 13:40:00|59.82|59.69|59.62|59.49|59.82|59.69|59.62|59.49|1044
1600263900000|2020-09-16 13:45:00|59.72|59.59|59.62|59.49|59.72|59.59|59.62|59.49|3124
1600264200000|2020-09-16 13:50:00|59.72|59.59|59.72|59.59|59.82|59.69|59.72|59.59|1465
1600264500000|2020-09-16 13:55:00|||||||||851
1600264800000|2020-09-16 14:00:00|59.82|59.69|59.92|59.79|59.92|59.79|59.72|59.59|14991
1600265100000|2020-09-16 14:05:00|60.02|59.89|60.02|59.89|60.02|59.89|60.02|59.89|800
1600265400000|2020-09-16 14:10:00|59.92|59.79|59.92|59.79|60.02|59.89|59.92|59.79|1419
1600265700000|2020-09-16 14:15:00|60.02|59.89|60.12|59.99|60.12|59.99|60.02|59.89|804
1600266000000|2020-09-16 14:20:00|60.22|60.09|60.32|60.19|60.32|60.19|60.22|60.09|4214
1600266300000|2020-09-16 14:25:00|60.42|60.29|60.42|60.29|60.42|60.29|60.42|60.29|4045
1600266600000|2020-09-16 14:30:00|60.52|60.39|60.42|60.29|60.52|60.39|60.42|60.29|7983
1600266900000|2020-09-16 14:35:00|60.52|60.39|60.62|60.49|60.62|60.49|60.52|60.39|1900
1600267200000|2020-09-16 14:40:00|60.72|60.59|60.62|60.49|60.72|60.59|60.62|60.49|2622
1600267500000|2020-09-16 14:45:00|60.72|60.59|60.62|60.49|60.72|60.59|60.62|60.49|6869
1600267800000|2020-09-16 14:50:00|60.72|60.59|60.62|60.49|60.72|60.59|60.62|60.49|3861
1600268100000|2020-09-16 14:55:00|60.72|60.59|60.72|60.59|60.72|60.59|60.72|60.59|1742
1600268400000|2020-09-16 15:00:00|60.62|60.49|60.72|60.59|60.72|60.59|60.62|60.49|3109
1600268700000|2020-09-16 15:05:00|60.82|60.69|60.82|60.69|60.82|60.69|60.82|60.69|7204
1600269000000|2020-09-16 15:10:00|60.92|60.79|60.92|60.79|60.92|60.79|60.92|60.79|3635
1600269300000|2020-09-16 15:15:00|60.82|60.69|60.82|60.69|60.82|60.69|60.82|60.69|1322
1600269600000|2020-09-16 15:20:00|60.92|60.79|60.92|60.79|60.92|60.79|60.92|60.79|778
1600269900000|2020-09-16 15:25:00|||||||||1230
1600270200000|2020-09-16 15:30:00|60.82|60.69|60.92|60.79|60.92|60.79|60.82|60.69|14423
1600270500000|2020-09-16 15:35:00|61.02|60.89|60.92|60.79|61.02|60.89|60.92|60.79|3047
1600270800000|2020-09-16 15:40:00|||||||||4853
1600271100000|2020-09-16 15:45:00|||||||||355
1600271400000|2020-09-16 15:50:00|||||||||31
1600271700000|2020-09-16 15:55:00|||||||||615
1600272000000|2020-09-16 16:00:00|60.82|60.69|60.82|60.69|60.82|60.69|60.82|60.69|2314
1600272300000|2020-09-16 16:05:00|||||||||10
1600272600000|2020-09-16 16:10:00|||||||||14611
1600272900000|2020-09-16 16:15:00|||||||||10126
1600273200000|2020-09-16 16:20:00|||||||||5127
1600273500000|2020-09-16 16:25:00|||||||||414
1600273800000|2020-09-16 16:30:00|60.72|60.59|60.82|60.69|60.82|60.69|60.72|60.59|2628
1600274100000|2020-09-16 16:35:00|60.92|60.79|60.82|60.69|60.92|60.79|60.82|60.69|1504
1600274700000|2020-09-16 16:45:00|||||||||2
1600275000000|2020-09-16 16:50:00|||||||||5
1600275300000|2020-09-16 16:55:00|||||||||94
1600275600000|2020-09-16 17:00:00|60.92|60.79|60.92|60.79|60.92|60.79|60.92|60.69|300
1600276200000|2020-09-16 17:10:00|60.82|60.69|60.92|60.79|60.92|60.79|60.82|60.69|27
1600276800000|2020-09-16 17:20:00|60.82|60.69|60.82|60.69|60.82|60.69|60.82|60.69|48
1600277100000|2020-09-16 17:25:00|||||||||3
1600277400000|2020-09-16 17:30:00|||||||||3
1600277700000|2020-09-16 17:35:00|||||||||3
1600278000000|2020-09-16 17:40:00|60.92|60.79|60.92|60.79|60.92|60.79|60.92|60.69|9
1600278900000|2020-09-16 17:55:00|61.02|60.89|60.92|60.79|61.02|60.89|60.82|60.69|499
1600279200000|2020-09-16 18:00:00|61.02|60.69|60.92|60.79|61.02|60.89|60.92|60.69|71
1600279500000|2020-09-16 18:05:00|||||||||10
1600279800000|2020-09-16 18:10:00|61.02|60.89|61.02|60.89|61.02|60.89|61.02|60.89|25
1600280400000|2020-09-16 18:20:00|||||||||1
1600280700000|2020-09-16 18:25:00|||||||||18
1600281000000|2020-09-16 18:30:00|61.12|60.99|61.12|60.99|61.12|60.99|61.12|60.99|153
1600281300000|2020-09-16 18:35:00|61.22|61.09|61.22|61.09|61.22|61.09|61.22|60.99|6
1600281600000|2020-09-16 18:40:00|||||||||36
1600281900000|2020-09-16 18:45:00|61.32|61.19|61.42|61.29|61.42|61.29|61.32|61.19|1508
1600282200000|2020-09-16 18:50:00|61.32|61.19|61.32|61.19|61.42|61.19|61.32|61.19|565
1600282500000|2020-09-16 18:55:00|61.42|61.29|61.32|61.19|61.42|61.29|61.32|61.19|1888
1600282800000|2020-09-16 19:00:00|||||||||10
1600283100000|2020-09-16 19:05:00|61.22|61.09|61.22|61.09|61.22|61.09|61.22|61.09|335
1600283400000|2020-09-16 19:10:00|61.12|60.99|61.12|60.99|61.12|60.99|61.12|60.89|224
1600283700000|2020-09-16 19:15:00|61.02|60.89|61.12|60.99|61.12|60.99|61.02|60.89|236
1600284300000|2020-09-16 19:25:00|||||||||1
1600284600000|2020-09-16 19:30:00|61.02|60.89|61.12|60.99|61.12|60.99|61.02|60.89|359
1600284900000|2020-09-16 19:35:00|61.22|61.09|61.12|60.89|61.22|61.09|61.02|60.89|260
1600285200000|2020-09-16 19:40:00|61.02|60.99|61.12|60.99|61.12|60.99|61.02|60.89|12
1600285500000|2020-09-16 19:45:00|61.22|61.09|61.22|60.99|61.22|61.09|61.12|60.99|358
1600285800000|2020-09-16 19:50:00|61.12|60.89|61.02|60.89|61.12|60.89|61.02|60.89|221
1600286100000|2020-09-16 19:55:00|61.12||61.02||61.12||61.02||276
1600322700000|2020-09-17 06:05:00|60.32|60.19|60.32|60.19|60.52|60.39|60.22|60.09|1415
1600323000000|2020-09-17 06:10:00|60.42|60.29|60.42|60.19|60.42|60.29|60.32|60.19|224
1600323300000|2020-09-17 06:15:00|60.32|60.29|60.42|60.29|60.42|60.29|60.32|60.19|3739
1600323600000|2020-09-17 06:20:00|60.32|60.19|60.42|60.29|60.42|60.29|60.32|60.19|260
1600323900000|2020-09-17 06:25:00|60.32|60.19|60.32|60.19|60.42|60.19|60.32|60.09|1079
1600324200000|2020-09-17 06:30:00|60.22|60.09|60.32|60.19|60.32|60.19|60.22|60.09|208
1600324500000|2020-09-17 06:35:00|60.22|60.09|60.22|60.09|60.22|60.09|60.22|60.09|0
1600324800000|2020-09-17 06:40:00|||||||||497
1600325400000|2020-09-17 06:50:00|||||||||500
1600325700000|2020-09-17 06:55:00|60.12|59.99|60.12|59.99|60.12|59.99|60.12|59.99|1308
1600326000000|2020-09-17 07:00:00|60.02|59.89|60.02|59.89|60.22|60.09|59.92|59.79|4739
1600326300000|2020-09-17 07:05:00|59.92|59.79|60.02|59.89|60.12|59.99|59.82|59.69|9720
1600326600000|2020-09-17 07:10:00|59.92|59.79|60.12|59.99|60.12|59.99|59.92|59.79|2412
1600326900000|2020-09-17 07:15:00|60.02|59.89|60.22|60.09|60.22|60.09|60.02|59.89|1733
1600327200000|2020-09-17 07:20:00|60.12|59.99|60.12|59.99|60.22|60.09|60.02|59.79|4518
1600327500000|2020-09-17 07:25:00|60.02|59.89|60.22|60.09|60.22|60.09|60.02|59.89|3081
1600327800000|2020-09-17 07:30:00|60.32|60.19|60.22|60.09|60.32|60.19|60.22|60.09|900
1600328100000|2020-09-17 07:35:00|60.32|60.19|60.02|59.89|60.32|60.19|60.02|59.89|5592
1600328400000|2020-09-17 07:40:00|59.92|59.79|59.92|59.79|60.02|59.89|59.92|59.79|362
1600328700000|2020-09-17 07:45:00|59.82|59.69|59.62|59.49|59.92|59.79|59.62|59.49|525
1600329000000|2020-09-17 07:50:00|59.72|59.59|59.72|59.59|59.82|59.69|59.62|59.49|7892
1600329300000|2020-09-17 07:55:00|59.82|59.69|59.62|59.49|59.82|59.69|59.62|59.49|231
1600329600000|2020-09-17 08:00:00|59.72|59.59|59.72|59.59|59.82|59.69|59.72|59.59|146
1600329900000|2020-09-17 08:05:00|59.82|59.69|59.82|59.69|59.82|59.69|59.82|59.69|2026
1600330200000|2020-09-17 08:10:00|||||||||551
1600330500000|2020-09-17 08:15:00|59.92|59.79|59.82|59.69|59.92|59.79|59.82|59.69|4092
1600330800000|2020-09-17 08:20:00|59.92|59.79|59.82|59.69|59.92|59.79|59.82|59.69|1520
1600331100000|2020-09-17 08:25:00|59.92|59.79|60.02|59.89|60.02|59.89|59.92|59.79|791
1600331400000|2020-09-17 08:30:00|60.12|59.99|60.02|59.89|60.12|59.99|60.02|59.89|3094
1600331700000|2020-09-17 08:35:00|60.12|59.99|60.02|59.89|60.12|59.99|60.02|59.89|1891
1600332000000|2020-09-17 08:40:00|60.12|59.99|60.12|59.99|60.22|60.09|60.12|59.99|10746
1600332300000|2020-09-17 08:45:00|60.02|59.89|60.02|59.89|60.02|59.89|60.02|59.89|16632
1600332600000|2020-09-17 08:50:00|60.12|59.99|60.12|59.99|60.12|59.99|60.02|59.89|3052
1600332900000|2020-09-17 08:55:00|60.22|60.09|60.22|60.09|60.22|60.09|60.22|60.09|6821
1600333200000|2020-09-17 09:00:00|60.32|60.19|60.32|60.19|60.42|60.19|60.32|60.19|3416
1600333500000|2020-09-17 09:05:00|60.42|60.29|60.22|59.99|60.42|60.29|60.12|59.99|1295
1600333800000|2020-09-17 09:10:00|60.12|60.09|60.42|60.29|60.42|60.29|60.12|59.99|1630
1600334100000|2020-09-17 09:15:00|60.32|60.19|60.32|60.19|60.32|60.19|60.22|60.09|8306
1600334400000|2020-09-17 09:20:00|60.42|60.29|60.22|60.09|60.42|60.29|60.22|60.09|1672
1600334700000|2020-09-17 09:25:00|60.32|60.19|60.22|60.09|60.32|60.19|60.22|60.09|4364
1600335000000|2020-09-17 09:30:00|60.12|59.99|60.12|59.99|60.22|60.09|60.12|59.99|311
1600335300000|2020-09-17 09:35:00|60.22|60.09|60.12|59.99|60.22|60.09|60.12|59.99|127
1600335600000|2020-09-17 09:40:00|60.22|60.09|60.12|59.99|60.22|60.09|60.12|59.99|37036
1600335900000|2020-09-17 09:45:00|60.02|59.89|60.12|59.99|60.12|59.99|60.02|59.89|132
1600336200000|2020-09-17 09:50:00||59.89||59.99||59.99||59.89|1065
1600336500000|2020-09-17 09:55:00|60.02|59.89|60.02|59.89|60.12|59.99|60.02|59.89|443
1600336800000|2020-09-17 10:00:00|||||||||39
1600337100000|2020-09-17 10:05:00|60.12|59.99|60.12|59.99|60.12|59.99|60.12|59.99|112
1600337400000|2020-09-17 10:10:00|60.02|59.89|60.32|60.19|60.32|60.19|60.02|59.89|756
1600337700000|2020-09-17 10:15:00|||||||||115
1600338000000|2020-09-17 10:20:00|60.42|60.29|60.32|60.19|60.42|60.29|60.32|60.19|402
1600338300000|2020-09-17 10:25:00|||||||||15
1600338600000|2020-09-17 10:30:00|60.42|60.29|60.32|60.19|60.42|60.29|60.32|60.19|15103
1600338900000|2020-09-17 10:35:00|||||||||10
1600339200000|2020-09-17 10:40:00|60.22|60.09|60.32|60.19|60.32|60.19|60.22|60.09|557
1600339500000|2020-09-17 10:45:00|60.22|60.09|60.12|59.99|60.22|60.09|60.02|59.89|3886
1600339800000|2020-09-17 10:50:00|||||||||541
1600340100000|2020-09-17 10:55:00|60.22|60.09|60.12|59.99|60.22|60.09|60.02|59.89|871
1600340400000|2020-09-17 11:00:00|60.02|59.89|60.02|59.89|60.12|59.89|60.02|59.89|131
1600340700000|2020-09-17 11:05:00|59.92|59.79|60.02|59.89|60.02|59.89|59.92|59.79|658
1600341000000|2020-09-17 11:10:00|59.92|59.79|59.92|59.79|60.02|59.89|59.92|59.79|760
1600341300000|2020-09-17 11:15:00|60.02|59.89|60.02|59.79|60.02|59.89|59.92|59.79|8849
1600341600000|2020-09-17 11:20:00|59.92|59.89|59.92|59.79|60.02|59.89|59.92|59.79|92
1600341900000|2020-09-17 11:25:00|60.02|59.89|59.92|59.79|60.02|59.89|59.92|59.79|94
1600342200000|2020-09-17 11:30:00|60.02|59.89|60.02|59.89|60.02|59.89|59.92|59.79|330
1600342500000|2020-09-17 11:35:00|59.92|59.79|59.92|59.79|59.92|59.79|59.92|59.79|677
1600342800000|2020-09-17 11:40:00|||||||||146
1600343100000|2020-09-17 11:45:00|59.82|59.69|59.82|59.69|59.82|59.69|59.82|59.69|80
1600343400000|2020-09-17 11:50:00|59.72|59.59|59.72|59.59|59.72|59.59|59.72|59.59|745
1600343700000|2020-09-17 11:55:00|59.62|59.49|59.72|59.59|59.72|59.59|59.62|59.49|1176
1600344000000|2020-09-17 12:00:00|59.62|59.49|59.72|59.59|59.72|59.59|59.62|59.49|222
1600344300000|2020-09-17 12:05:00|59.62|59.49|59.62|59.49|59.62|59.49|59.62|59.49|7274
1600344600000|2020-09-17 12:10:00|59.72|59.59|59.72|59.59|59.72|59.59|59.62|59.49|65
1600344900000|2020-09-17 12:15:00|59.82|59.69|59.82|59.69|59.82|59.69|59.82|59.69|1051
1600345200000|2020-09-17 12:20:00|59.72|59.59|59.82|59.59|59.82|59.69|59.72|59.59|234
1600345500000|2020-09-17 12:25:00|59.72|59.69|59.92|59.79|59.92|59.79|59.72|59.59|256
1600345800000|2020-09-17 12:30:00|59.82|59.69|59.92|59.79|59.92|59.79|59.82|59.69|114
1600346100000|2020-09-17 12:35:00|59.82|59.69|59.82|59.69|59.82|59.69|59.82|59.69|529
1600346400000|2020-09-17 12:40:00|59.72|59.59|59.72|59.59|59.82|59.69|59.72|59.59|1235
1600346700000|2020-09-17 12:45:00|59.82|59.69|59.72|59.59|59.82|59.69|59.72|59.59|883
1600347000000|2020-09-17 12:50:00|59.82|59.69|59.82|59.69|59.82|59.69|59.72|59.59|426
1600347300000|2020-09-17 12:55:00|59.72|59.59|59.72|59.59|59.82|59.59|59.62|59.49|3591
1600347600000|2020-09-17 13:00:00|59.62|59.49|59.62|59.49|59.62|59.49|59.62|59.49|900
1600347900000|2020-09-17 13:05:00|59.72|59.59|59.62|59.49|59.72|59.59|59.62|59.49|18527
1600348200000|2020-09-17 13:10:00|||||||||1405
1600348500000|2020-09-17 13:15:00|59.72|59.59|59.82|59.69|59.82|59.69|59.72|59.59|3345
1600348800000|2020-09-17 13:20:00|59.92|59.79|59.92|59.79|59.92|59.79|59.92|59.79|603
1600349100000|2020-09-17 13:25:00|59.82|59.69|59.92|59.79|59.92|59.79|59.82|59.69|6308
1600349400000|2020-09-17 13:30:00|60.02|59.89|60.02|59.89|60.02|59.89|59.92|59.79|455
1600349700000|2020-09-17 13:35:00|60.12|59.99|60.22|60.09|60.22|60.09|60.12|59.99|2812
1600350000000|2020-09-17 13:40:00|60.12|59.99|60.02|59.89|60.22|60.09|60.02|59.89|5983
1600350300000|2020-09-17 13:45:00|60.12|59.99|60.12|59.99|60.12|59.99|60.12|59.99|1407
1600350600000|2020-09-17 13:50:00|60.22|60.09|60.22|60.09|60.22|60.09|60.12|59.99|7564
1600350900000|2020-09-17 13:55:00|60.12|59.99|60.12|59.99|60.22|60.09|60.12|59.99|951
1600351200000|2020-09-17 14:00:00|60.22|60.09|60.12|59.99|60.22|60.09|60.12|59.99|1318
1600351500000|2020-09-17 14:05:00|60.22|60.09|60.12|59.99|60.22|60.09|60.12|59.99|915
1600351800000|2020-09-17 14:10:00|60.22|60.09|60.22|60.09|60.22|60.09|60.12|59.99|713
1600352100000|2020-09-17 14:15:00|60.12|59.99|60.22|60.09|60.22|60.09|60.12|59.99|743
1600352400000|2020-09-17 14:20:00|60.32|60.19|60.42|60.29|60.42|60.29|60.32|60.19|754
1600352700000|2020-09-17 14:25:00|60.32|60.19|60.32|60.19|60.32|60.19|60.32|60.19|435
1600353000000|2020-09-17 14:30:00|60.42|60.29|60.32|60.19|60.42|60.29|60.32|60.19|1878
1600353300000|2020-09-17 14:35:00|60.42|60.29|60.32|60.19|60.42|60.29|60.32|60.19|1880
1600353600000|2020-09-17 14:40:00|60.22|60.09|60.22|60.09|60.22|60.09|60.22|60.09|2022
1600353900000|2020-09-17 14:45:00|60.12|59.99|60.12|59.99|60.12|59.99|60.12|59.99|1514
1600354200000|2020-09-17 14:50:00|60.22|60.09|60.12|59.99|60.22|60.09|60.12|59.99|13535
1600354500000|2020-09-17 14:55:00|60.02|59.89|60.12|59.99|60.12|59.99|60.02|59.89|2112
1600354800000|2020-09-17 15:00:00|60.22|60.09|60.42|60.29|60.42|60.29|60.22|60.09|3013
1600355100000|2020-09-17 15:05:00|60.32|60.19|60.32|60.19|60.42|60.29|60.32|60.19|3183
1600355400000|2020-09-17 15:10:00|60.42|60.29|60.32|60.19|60.42|60.29|60.32|60.19|4219
1600355700000|2020-09-17 15:15:00|60.42|60.29|60.32|60.19|60.42|60.29|60.32|60.19|738
1600356000000|2020-09-17 15:20:00|60.42|60.29|60.32|60.19|60.42|60.29|60.32|60.19|2034
1600356300000|2020-09-17 15:25:00|60.22|60.09|60.12|59.99|60.32|60.19|60.12|59.99|5010
1600356600000|2020-09-17 15:30:00|60.02|59.89|60.12|59.99|60.12|59.99|60.02|59.89|13567
1600356900000|2020-09-17 15:35:00|60.02|59.89|60.12|59.99|60.12|59.99|60.02|59.89|1309
1600357200000|2020-09-17 15:40:00|60.02|59.89|60.12|59.99|60.12|59.99|60.02|59.89|3180
1600357500000|2020-09-17 15:45:00|60.02|59.89|60.12|59.99|60.12|59.99|60.02|59.89|410
1600357800000|2020-09-17 15:50:00||59.89||59.99||59.99||59.89|262
1600358100000|2020-09-17 15:55:00|60.02|59.89|60.12|59.89|60.12|59.99|60.02|59.89|208
1600358400000|2020-09-17 16:00:00|60.02||60.12||60.12||60.02||38
1600358700000|2020-09-17 16:05:00|60.02||60.02||60.12||60.02||7
1600359000000|2020-09-17 16:10:00|||||||||300
1600359300000|2020-09-17 16:15:00|59.92|59.79|59.92|59.79|59.92|59.79|59.92|59.79|28
1600359600000|2020-09-17 16:20:00|60.02||59.92||60.02||59.92||505
1600359900000|2020-09-17 16:25:00|60.02|59.89|59.92|59.79|60.02|59.89|59.92|59.79|356
1600360200000|2020-09-17 16:30:00|||||||||21
1600360500000|2020-09-17 16:35:00|60.02|59.89|60.02|59.89|60.02|59.89|60.02|59.89|273
1600360800000|2020-09-17 16:40:00||59.79||59.79||59.89||59.79|535
1600361100000|2020-09-17 16:45:00|59.92|59.89|60.02|59.89|60.02|59.89|59.92|59.79|58
1600361400000|2020-09-17 16:50:00|||||||||14025
1600361700000|2020-09-17 16:55:00|60.12|59.99|60.12|59.89|60.12|59.99|60.12|59.89|47
1600362000000|2020-09-17 17:00:00||59.99||59.89||59.99||59.89|5
1600362300000|2020-09-17 17:05:00|||||||||3
1600362600000|2020-09-17 17:10:00|||||||||2
1600362900000|2020-09-17 17:15:00|||||||||3
1600363200000|2020-09-17 17:20:00|||||||||2
1600363500000|2020-09-17 17:25:00|||||||||52
1600363800000|2020-09-17 17:30:00||59.99||59.99||59.99||59.99|412
1600364100000|2020-09-17 17:35:00|||||||||2
1600364400000|2020-09-17 17:40:00|||||||||2
1600364700000|2020-09-17 17:45:00|||||||||1
1600365000000|2020-09-17 17:50:00|||||||||2
1600365300000|2020-09-17 17:55:00|||||||||1
1600365600000|2020-09-17 18:00:00|||||||||1
1600365900000|2020-09-17 18:05:00|||||||||2
1600366200000|2020-09-17 18:10:00|||||||||2
1600366500000|2020-09-17 18:15:00|||||||||1
1600366800000|2020-09-17 18:20:00|||||||||2
1600367100000|2020-09-17 18:25:00|||||||||2
1600367400000|2020-09-17 18:30:00||59.89||59.89||59.99||59.89|60
1600367700000|2020-09-17 18:35:00|60.02||60.12||60.12||60.02||1
1600368000000|2020-09-17 18:40:00|60.02|59.99|60.12|59.89|60.12|59.99|60.02|59.89|1
1600368300000|2020-09-17 18:45:00|||||||||2
1600368600000|2020-09-17 18:50:00|||||||||1
1600368900000|2020-09-17 18:55:00||59.99||59.89||59.99||59.89|1
1600369200000|2020-09-17 19:00:00|||||||||2
1600369500000|2020-09-17 19:05:00|60.02||60.12||60.12||60.02||2
1600369800000|2020-09-17 19:10:00||59.99||59.99||59.99||59.89|1
1600370100000|2020-09-17 19:15:00|||||||||2
1600370400000|2020-09-17 19:20:00|60.02|59.89|60.02|59.89|60.02|59.89|60.02|59.89|16
1600370700000|2020-09-17 19:25:00|||||||||61
1600371000000|2020-09-17 19:30:00|60.12||60.12||60.12||60.12||5
1600371300000|2020-09-17 19:35:00||59.99||59.99||59.99||59.89|694
1600371600000|2020-09-17 19:40:00|60.02|59.89|60.12|59.89|60.12|59.99|60.02|59.89|4
1600371900000|2020-09-17 19:45:00||59.99||59.89||59.99||59.89|213
1600372200000|2020-09-17 19:50:00|60.02|59.79|60.02|59.89|60.02|59.89|59.92|59.79|94
1600372500000|2020-09-17 19:55:00|60.12|59.99|60.12|59.89|60.12|59.99|60.02|59.89|493
1600409100000|2020-09-18 06:05:00|60.62|60.09|60.42|60.29|60.62|60.39|60.42|60.09|594
1600409400000|2020-09-18 06:10:00|60.52|60.39|60.52|60.39|60.52|60.39|60.52|60.39|44
1600409700000|2020-09-18 06:15:00|60.42|60.29|60.42|60.29|60.42|60.29|60.42|60.29|202
1600410000000|2020-09-18 06:20:00||60.19||60.29||60.29||60.19|184
1600410300000|2020-09-18 06:25:00|||||||||1
1600410900000|2020-09-18 06:35:00|60.52|60.39|60.52|60.39|60.62|60.49|60.52|60.39|1891
1600411200000|2020-09-18 06:40:00|60.62|60.29|60.42|60.29|60.62|60.29|60.42|60.29|1414
1600411500000|2020-09-18 06:45:00|60.32|60.19|60.42|60.29|60.42|60.29|60.32|60.19|327
1600411800000|2020-09-18 06:50:00|60.32|60.19|60.32|60.19|60.32|60.19|60.32|60.19|127
1600412100000|2020-09-18 06:55:00|60.22|60.09|60.12|59.89|60.32|60.09|60.12|59.89|3096
1600412400000|2020-09-18 07:00:00|60.02|59.99|59.82|59.69|60.02|59.99|59.72|59.59|3715
1600412700000|2020-09-18 07:05:00|59.92|59.79|59.72|59.59|60.02|59.89|59.72|59.59|3209
1600413000000|2020-09-18 07:10:00|59.82|59.69|59.72|59.59|59.82|59.69|59.72|59.59|1986
1600413300000|2020-09-18 07:15:00|59.62|59.49|59.82|59.69|59.92|59.79|59.62|59.49|5419
1600413600000|2020-09-18 07:20:00|59.72|59.59|59.82|59.69|59.92|59.79|59.72|59.59|2930
1600413900000|2020-09-18 07:25:00|59.72|59.59|59.72|59.59|59.72|59.59|59.72|59.59|3297
1600414200000|2020-09-18 07:30:00|59.62|59.49|59.42|59.29|59.62|59.49|59.42|59.29|10895
1600414500000|2020-09-18 07:35:00|59.32|59.19|59.52|59.39|59.52|59.39|59.32|59.19|10119
1600414800000|2020-09-18 07:40:00|59.62|59.49|59.52|59.39|59.62|59.49|59.52|59.39|925
1600415100000|2020-09-18 07:45:00|59.42|59.29|59.42|59.29|59.52|59.39|59.42|59.29|1901
1600415400000|2020-09-18 07:50:00|59.32|59.19|59.32|59.19|59.42|59.29|59.32|59.19|488
1600415700000|2020-09-18 07:55:00|59.42|59.29|59.42|59.29|59.52|59.39|59.42|59.29|255
1600416000000|2020-09-18 08:00:00|59.52|59.39|59.52|59.39|59.52|59.39|59.42|59.29|3412
1600416300000|2020-09-18 08:05:00|59.42|59.29|59.42|59.29|59.52|59.39|59.42|59.29|2180
1600416600000|2020-09-18 08:10:00|59.52|59.39|59.52|59.39|59.52|59.39|59.52|59.39|106
1600416900000|2020-09-18 08:15:00|59.62|59.49|59.72|59.59|59.72|59.59|59.62|59.49|1806
1600417200000|2020-09-18 08:20:00|59.62|59.49|59.72|59.59|59.82|59.69|59.62|59.49|4885
1600417500000|2020-09-18 08:25:00|59.82|59.69|59.72|59.59|59.82|59.69|59.72|59.59|209
1600417800000|2020-09-18 08:30:00|59.62|59.49|59.42|59.29|59.62|59.49|59.42|59.29|289
1600418100000|2020-09-18 08:35:00|59.52|59.39|59.42|59.29|59.52|59.39|59.42|59.29|2314
1600418400000|2020-09-18 08:40:00|59.52|59.39|59.42|59.29|59.52|59.39|59.42|59.29|400
1600418700000|2020-09-18 08:45:00|59.52|59.39|59.52|59.39|59.52|59.39|59.42|59.29|1874
1600419000000|2020-09-18 08:50:00|59.42|59.29|59.42|59.29|59.52|59.39|59.42|59.29|1908
1600419300000|2020-09-18 08:55:00|||||||||515
1600419600000|2020-09-18 09:00:00|59.52|59.39|60.12|59.99|60.22|60.09|59.52|59.39|19107
1600419900000|2020-09-18 09:05:00|60.22|60.09|59.72|59.59|60.32|60.09|59.72|59.59|8081
1600420200000|2020-09-18 09:10:00|59.82|59.69|59.82|59.69|59.92|59.79|59.72|59.59|3717
1600420500000|2020-09-18 09:15:00|59.92|59.79|59.72|59.59|59.92|59.79|59.62|59.49|4287
1600420800000|2020-09-18 09:20:00|59.82|59.69|59.82|59.69|59.82|59.69|59.72|59.59|4674
1600421100000|2020-09-18 09:25:00|59.72|59.59|59.72|59.59|59.72|59.59|59.72|59.59|1828
1600421400000|2020-09-18 09:30:00|59.62|59.49|59.52|59.39|59.72|59.59|59.52|59.39|5693
1600421700000|2020-09-18 09:35:00|59.42|59.29|59.52|59.39|59.62|59.49|59.42|59.29|4299
1600422000000|2020-09-18 09:40:00|59.62|59.49|59.42|59.29|59.62|59.49|59.42|59.29|3928
1600422300000|2020-09-18 09:45:00|59.52|59.39|59.32|59.19|59.52|59.39|59.32|59.19|8659
1600422600000|2020-09-18 09:50:00|59.22|59.09|59.02|58.89|59.22|59.09|58.82|58.69|40231
1600422900000|2020-09-18 09:55:00|59.12|58.99|58.92|58.79|59.12|58.99|58.82|58.59|34488
1600423200000|2020-09-18 10:00:00|58.82|58.69|59.22|59.09|59.22|59.09|58.82|58.69|7471
1600423500000|2020-09-18 10:05:00|59.12|58.99|59.12|58.99|59.12|59.09|59.02|58.89|2905
1600423800000|2020-09-18 10:10:00|59.22|59.09|59.32|59.19|59.32|59.19|59.12|58.99|4919
1600424100000|2020-09-18 10:15:00|59.22|59.09|59.12|58.99|59.22|59.09|59.12|58.99|1934
1600424400000|2020-09-18 10:20:00|||||||||6512
1600424700000|2020-09-18 10:25:00|||||||||256
1600425000000|2020-09-18 10:30:00|59.02|58.89|59.12|58.99|59.12|58.99|59.02|58.89|1940
1600425300000|2020-09-18 10:35:00|59.22|59.09|59.22|59.09|59.22|59.09|59.12|58.99|2169
1600425600000|2020-09-18 10:40:00|59.32|59.19|59.22|59.09|59.32|59.19|59.22|59.09|4289
1600425900000|2020-09-18 10:45:00|59.32|59.19|59.32|59.19|59.32|59.19|59.32|59.09|1501
1600426200000|2020-09-18 10:50:00|59.22|59.09|59.32|59.19|59.32|59.19|59.22|59.09|2170
1600426500000|2020-09-18 10:55:00|||||||||1578
1600426800000|2020-09-18 11:00:00|59.22|59.09|59.22|59.09|59.32|59.19|59.22|59.09|2413
1600427100000|2020-09-18 11:05:00|59.32|59.19|59.22|59.09|59.32|59.19|59.22|59.09|1311
1600427400000|2020-09-18 11:10:00|59.32|59.19|59.32|59.19|59.32|59.19|59.22|59.09|1258
1600427700000|2020-09-18 11:15:00|59.22|59.09|59.22|59.09|59.22|59.09|59.22|59.09|2644
1600428000000|2020-09-18 11:20:00|59.12|58.99|59.12|58.99|59.22|59.09|59.12|58.99|270
1600428300000|2020-09-18 11:25:00|59.22|59.09|59.22|59.09|59.22|59.09|59.22|59.09|370
1600428600000|2020-09-18 11:30:00|||||||||25742
1600428900000|2020-09-18 11:35:00|59.32|59.19|59.12|58.99|59.32|59.19|59.12|58.99|1772
1600429200000|2020-09-18 11:40:00|59.22|59.09|59.12|58.99|59.22|59.09|59.12|58.99|10254
1600429500000|2020-09-18 11:45:00|||||||||19
1600429800000|2020-09-18 11:50:00|59.02|58.89|59.02|58.89|59.02|58.89|59.02|58.89|1435
1600430100000|2020-09-18 11:55:00|59.12|58.99|59.02|58.89|59.12|58.99|59.02|58.89|742
1600430400000|2020-09-18 12:00:00|||||||||191
1600430700000|2020-09-18 12:05:00|58.92|58.79|58.92|58.79|58.92|58.79|58.92|58.79|12002
1600431000000|2020-09-18 12:10:00|59.02|58.89|58.92|58.79|59.02|58.89|58.92|58.79|575
1600431300000|2020-09-18 12:15:00|59.02|58.89|58.92|58.79|59.02|58.89|58.92|58.79|530
1600431600000|2020-09-18 12:20:00|||||||||4031
1600431900000|2020-09-18 12:25:00|59.02|58.89|58.92|58.79|59.02|58.89|58.92|58.79|548
1600432200000|2020-09-18 12:30:00|59.02|58.89|59.02|58.89|59.02|58.89|59.02|58.89|300
1600432500000|2020-09-18 12:35:00|59.12|58.99|59.02|58.89|59.12|58.99|59.02|58.89|394
1600432800000|2020-09-18 12:40:00|||||||||139
1600433100000|2020-09-18 12:45:00|58.92|58.79|58.92|58.79|58.92|58.79|58.92|58.79|235
1600433400000|2020-09-18 12:50:00|58.82|58.69|58.92|58.79|58.92|58.79|58.82|58.69|2537
1600433700000|2020-09-18 12:55:00|59.02|58.89|59.02|58.89|59.02|58.89|59.02|58.89|1642
1600434000000|2020-09-18 13:00:00|58.92|58.79|58.92|58.79|58.92|58.79|58.92|58.79|2029
1600434300000|2020-09-18 13:05:00|59.02|58.89|59.22|59.09|59.22|59.09|59.02|58.89|7589
1600434600000|2020-09-18 13:10:00|59.12|58.99|59.02|58.89|59.22|59.09|59.02|58.89|677
1600434900000|2020-09-18 13:15:00|58.92|58.79|58.92|58.79|59.02|58.89|58.92|58.79|2666
1600435200000|2020-09-18 13:20:00|58.82|58.69|59.02|58.89|59.02|58.89|58.82|58.69|3258
1600435500000|2020-09-18 13:25:00|58.92|58.79|58.92|58.79|58.92|58.79|58.92|58.79|1002
1600435800000|2020-09-18 13:30:00|59.02|58.89|58.92|58.79|59.02|58.89|58.92|58.79|4278
1600436100000|2020-09-18 13:35:00|59.02|58.89|58.92|58.79|59.02|58.89|58.92|58.79|3275
1600436400000|2020-09-18 13:40:00|59.02|58.89|58.92|58.79|59.02|58.89|58.92|58.79|216
1600436700000|2020-09-18 13:45:00|58.82|58.69|58.92|58.79|58.92|58.79|58.82|58.69|3996
1600437000000|2020-09-18 13:50:00|58.82|58.69|58.92|58.79|59.02|58.89|58.82|58.69|8400
1600437300000|2020-09-18 13:55:00|58.82|58.69|58.72|58.59|58.82|58.69|58.72|58.59|15857
1600437600000|2020-09-18 14:00:00|58.82|58.69|58.82|58.69|58.82|58.69|58.72|58.59|5290
1600437900000|2020-09-18 14:05:00|58.72|58.59|58.82|58.69|58.82|58.69|58.72|58.59|3773
1600438200000|2020-09-18 14:10:00|58.72|58.59|58.72|58.59|58.72|58.59|58.72|58.59|821
1600438500000|2020-09-18 14:15:00|58.82|58.69|58.72|58.59|58.82|58.69|58.72|58.59|8901
1600438800000|2020-09-18 14:20:00|58.82|58.69|58.72|58.59|58.82|58.69|58.72|58.59|2782
1600439100000|2020-09-18 14:25:00|58.62|58.49|58.72|58.59|58.72|58.59|58.62|58.49|4962
1600439400000|2020-09-18 14:30:00|58.62|58.49|58.62|58.49|58.72|58.59|58.62|58.49|7382
1600439700000|2020-09-18 14:35:00|58.52|58.39|58.72|58.59|58.72|58.59|58.52|58.39|5280
1600440000000|2020-09-18 14:40:00|58.62|58.49|58.62|58.49|58.72|58.59|58.62|58.49|2221
1600440300000|2020-09-18 14:45:00|58.72|58.39|58.72|58.59|58.72|58.59|58.62|58.39|4596
1600440600000|2020-09-18 14:50:00|58.62|58.49|58.52|58.39|58.62|58.49|58.52|58.39|2957
1600440900000|2020-09-18 14:55:00|58.62|58.49|58.52|58.39|58.62|58.49|58.52|58.39|3259
1600441200000|2020-09-18 15:00:00|58.62|58.49|58.82|58.69|58.82|58.69|58.52|58.39|6134
1600441500000|2020-09-18 15:05:00|58.92|58.79|58.92|58.79|59.02|58.89|58.82|58.69|7511
1600441800000|2020-09-18 15:10:00|59.02|58.89|58.92|58.79|59.02|58.89|58.92|58.79|1852
1600442100000|2020-09-18 15:15:00|59.02|58.89|58.72|58.59|59.02|58.89|58.72|58.59|4478
1600442400000|2020-09-18 15:20:00|58.82|58.69|58.62|58.49|58.82|58.69|58.62|58.49|3991
1600442700000|2020-09-18 15:25:00|58.72|58.59|58.82|58.69|58.82|58.69|58.62|58.49|17183
1600443000000|2020-09-18 15:30:00|58.92|58.79|58.62|58.49|58.92|58.79|58.62|58.49|12169
1600443300000|2020-09-18 15:35:00|58.72|58.59|58.82|58.69|58.82|58.69|58.72|58.59|10896
1600443600000|2020-09-18 15:40:00|58.72|58.59|58.82|58.69|58.82|58.69|58.72|58.59|2819
1600443900000|2020-09-18 15:45:00|||||||||343
1600444200000|2020-09-18 15:50:00|58.72|58.59|58.72|58.59|58.72|58.59|58.72|58.59|2973
1600444500000|2020-09-18 15:55:00|58.82|58.69|58.82|58.69|58.82|58.69|58.72|58.59|4977
1600444800000|2020-09-18 16:00:00|58.92|58.79|58.82|58.69|58.92|58.79|58.82|58.69|1733
1600445100000|2020-09-18 16:05:00|58.72|58.59|58.82|58.69|58.82|58.69|58.72|58.59|243
1600445400000|2020-09-18 16:10:00|||||||||114
1600445700000|2020-09-18 16:15:00|58.72|58.59|58.72|58.59|58.72|58.59|58.72|58.59|1281
1600446000000|2020-09-18 16:20:00|58.82|58.69|58.72|58.59|58.82|58.69|58.72|58.59|671
1600446300000|2020-09-18 16:25:00|58.82|58.69|58.82|58.69|58.82|58.69|58.72|58.59|92
1600446600000|2020-09-18 16:30:00|58.72|58.59|58.72|58.59|58.72|58.59|58.72|58.59|114
1600446900000|2020-09-18 16:35:00|58.62|58.49|58.62|58.49|58.72|58.59|58.62|58.49|423
1600447200000|2020-09-18 16:40:00|58.72|58.59|58.62|58.49|58.72|58.59|58.62|58.49|426
1600447500000|2020-09-18 16:45:00|58.72|58.59|58.72|58.59|58.72|58.59|58.62|58.49|383
1600447800000|2020-09-18 16:50:00|58.62|58.49|58.62|58.49|58.62|58.49|58.62|58.49|277
1600448100000|2020-09-18 16:55:00|||||||||215
1600448400000|2020-09-18 17:00:00|58.72|58.59|58.72|58.59|58.72|58.59|58.72|58.59|866
1600448700000|2020-09-18 17:05:00|58.62|58.49|58.62|58.49|58.72|58.59|58.62|58.49|232
1600449000000|2020-09-18 17:10:00||58.39||58.49||58.49||58.39|1108
1600449300000|2020-09-18 17:15:00|58.52|58.39|58.52|58.39|58.52|58.39|58.42|58.29|1663
1600449900000|2020-09-18 17:25:00|58.42|58.29|58.42|58.29|58.42|58.29|58.42|58.29|72
1600450200000|2020-09-18 17:30:00|||||||||234
1600451100000|2020-09-18 17:45:00|58.52|58.39|58.52|58.39|58.52|58.39|58.52|58.39|85
1600451400000|2020-09-18 17:50:00||58.29||58.39||58.39||58.29|31
1600451700000|2020-09-18 17:55:00|58.62||58.52||58.62||58.52||100
1600452000000|2020-09-18 18:00:00|58.62||58.52||58.62||58.52||20
1600452300000|2020-09-18 18:05:00|58.62||58.52||58.62||58.52||10
1600452600000|2020-09-18 18:10:00|58.62|58.49|58.52|58.39|58.62|58.49|58.52|58.39|170
1600452900000|2020-09-18 18:15:00|58.62|58.49|58.52|58.39|58.62|58.49|58.52|58.39|221
1600453200000|2020-09-18 18:20:00|58.62|58.49|58.62|58.49|58.62|58.49|58.52|58.49|25
1600453800000|2020-09-18 18:30:00|||||||||39
1600454100000|2020-09-18 18:35:00|58.72|58.39|58.72|58.59|58.72|58.59|58.52|58.39|776
1600454400000|2020-09-18 18:40:00|||||||||490
1600455300000|2020-09-18 18:55:00||58.49||58.59||58.59||58.49|254
1600455600000|2020-09-18 19:00:00|58.62|58.49|58.72|58.59|58.72|58.59|58.62|58.49|160
1600456500000|2020-09-18 19:15:00||58.49||58.49||58.59||58.49|63
1600456800000|2020-09-18 19:20:00||58.59||58.59||58.59||58.59|149
1600457100000|2020-09-18 19:25:00|58.82|58.69|58.82|58.69|58.82|58.69|58.72|58.69|344
1600457400000|2020-09-18 19:30:00|58.72|58.59|58.72|58.59|58.72|58.59|58.72|58.59|31
1600457700000|2020-09-18 19:35:00|||||||||10
1600458000000|2020-09-18 19:40:00|||||||||1
1600458300000|2020-09-18 19:45:00||58.49||58.49||58.59||58.49|397
1600458600000|2020-09-18 19:50:00|58.62||58.62||58.72||58.62||141
1600458900000|2020-09-18 19:55:00|58.72|58.39|58.62|58.49|58.72|58.49|58.52|58.39|580
1600668300000|2020-09-21 06:05:00|58.22|58.09|57.72|57.59|58.22|58.09|57.62|57.49|4931
1600668600000|2020-09-21 06:10:00|57.62|57.49|57.72|57.59|57.72|57.59|57.52|57.39|567
1600668900000|2020-09-21 06:15:00|57.62|57.49|57.62|57.49|57.72|57.59|57.62|57.49|854
1600669200000|2020-09-21 06:20:00|57.52|57.39|57.52|57.39|57.52|57.39|57.52|57.39|184
1600669500000|2020-09-21 06:25:00|57.62|57.49|57.52|57.39|57.62|57.49|57.52|57.39|79
1600669800000|2020-09-21 06:30:00|57.62|57.49|57.52|57.39|57.62|57.49|57.52|57.39|130
1600670100000|2020-09-21 06:35:00|57.42|57.29|57.62|57.49|57.62|57.49|57.42|57.29|618
1600670400000|2020-09-21 06:40:00|||||||||200
1600670700000|2020-09-21 06:45:00|57.72|57.59|57.82|57.69|57.82|57.69|57.72|57.49|277
1600671000000|2020-09-21 06:50:00|57.72|57.59|57.72|57.59|57.92|57.79|57.62|57.49|425
1600671300000|2020-09-21 06:55:00|57.82||57.82||57.82||57.72||122
1600671600000|2020-09-21 07:00:00|57.72|57.49|57.52|57.39|57.72|57.59|57.32|57.19|5949
1600671900000|2020-09-21 07:05:00|57.62|57.49|57.32|57.19|57.72|57.59|57.32|57.19|6470
1600672200000|2020-09-21 07:10:00|57.22|57.09|57.22|57.09|57.32|57.19|57.02|56.89|5500
1600672500000|2020-09-21 07:15:00|57.12|56.99|57.32|57.19|57.32|57.19|57.02|56.89|4176
1600672800000|2020-09-21 07:20:00|57.22|57.09|56.82|56.69|57.22|57.09|56.82|56.69|5944
1600673100000|2020-09-21 07:25:00|56.92|56.79|56.82|56.69|56.92|56.79|56.72|56.49|6667
1600673400000|2020-09-21 07:30:00|56.72|56.59|56.32|56.19|56.72|56.59|56.22|56.09|3366
1600673700000|2020-09-21 07:35:00|56.22|56.09|56.12|55.99|56.32|56.19|56.02|55.89|4660
1600674000000|2020-09-21 07:40:00|56.22|56.09|56.22|56.09|56.32|56.19|56.12|55.99|5450
1600674300000|2020-09-21 07:45:00|56.12|55.99|56.02|55.89|56.22|56.09|56.02|55.89|8641
1600674600000|2020-09-21 07:50:00|55.92|55.79|55.82|55.69|55.92|55.79|55.72|55.59|6389
1600674900000|2020-09-21 07:55:00|55.92|55.59|56.12|55.99|56.12|55.99|55.82|55.59|4682
1600675200000|2020-09-21 08:00:00|56.22|55.89|56.12|55.89|56.22|56.09|56.02|55.89|2106
1600675500000|2020-09-21 08:05:00|56.02|55.99|55.82|55.69|56.12|55.99|55.82|55.69|3820
1600675800000|2020-09-21 08:10:00|55.92|55.79|55.82|55.69|55.92|55.79|55.82|55.69|1617
1600676100000|2020-09-21 08:15:00|55.72|55.59|55.72|55.59|55.82|55.69|55.72|55.59|1244
1600676400000|2020-09-21 08:20:00|55.82|55.69|55.72|55.59|55.82|55.69|55.72|55.59|204
1600676700000|2020-09-21 08:25:00|55.82|55.69|55.82|55.69|55.82|55.69|55.82|55.59|542
1600677000000|2020-09-21 08:30:00|55.72|55.59|55.82|55.69|55.82|55.69|55.72|55.59|5465
1600677300000|2020-09-21 08:35:00|55.72|55.59|55.82|55.69|55.82|55.69|55.72|55.59|3859
1600677600000|2020-09-21 08:40:00|55.92|55.79|55.82|55.69|56.02|55.79|55.82|55.69|8133
1600677900000|2020-09-21 08:45:00|55.72|55.59|55.72|55.59|55.82|55.69|55.72|55.59|1076
1600678200000|2020-09-21 08:50:00|55.82|55.69|55.82|55.59|55.82|55.69|55.72|55.59|1184
1600678500000|2020-09-21 08:55:00|55.72|55.69|55.82|55.69|55.82|55.69|55.72|55.59|3591
1600678800000|2020-09-21 09:00:00|55.72|55.59|55.82|55.69|55.82|55.69|55.72|55.59|1770
1600679100000|2020-09-21 09:05:00|55.92|55.79|55.92|55.79|55.92|55.79|55.82|55.69|9993
1600679400000|2020-09-21 09:10:00|56.02|55.89|55.92|55.79|56.02|55.89|55.92|55.79|2600
1600679700000|2020-09-21 09:15:00|56.02|55.69|55.92|55.79|56.02|55.79|55.82|55.69|4112
1600680000000|2020-09-21 09:20:00|56.02|55.89|55.62|55.49|56.02|55.89|55.62|55.49|9347
1600680300000|2020-09-21 09:25:00|55.72|55.59|55.52|55.29|55.72|55.59|55.52|55.29|5135
1600680600000|2020-09-21 09:30:00|55.42|55.39|55.42|55.29|55.42|55.39|55.32|55.19|30779
1600680900000|2020-09-21 09:35:00|55.52|55.39|55.32|55.19|55.52|55.39|55.32|55.19|1359
1600681200000|2020-09-21 09:40:00|55.22|55.09|55.22|55.09|55.32|55.19|55.22|55.09|1479
1600681500000|2020-09-21 09:45:00|55.12|54.99|55.02|54.89|55.12|54.99|55.02|54.89|2088
1600681800000|2020-09-21 09:50:00|54.92|54.79|55.02|54.89|55.12|54.89|54.92|54.79|3996
1600682100000|2020-09-21 09:55:00|54.92|54.79|54.92|54.79|55.02|54.89|54.82|54.69|15245
1600682400000|2020-09-21 10:00:00|54.82|54.69|54.82|54.69|54.92|54.79|54.82|54.69|5995
1600682700000|2020-09-21 10:05:00|54.72|54.59|54.92|54.79|54.92|54.79|54.72|54.59|13615
1600683000000|2020-09-21 10:10:00|54.82|54.69|54.92|54.79|54.92|54.79|54.82|54.69|897
1600683300000|2020-09-21 10:15:00|55.02|54.89|55.12|54.99|55.12|54.99|54.82|54.69|3188
1600683600000|2020-09-21 10:20:00|55.02|54.89|54.92|54.79|55.12|54.99|54.92|54.79|6307
1600683900000|2020-09-21 10:25:00|54.82|54.69|54.82|54.69|54.92|54.79|54.82|54.69|2853
1600684200000|2020-09-21 10:30:00|54.92|54.79|55.12|54.99|55.12|54.99|54.82|54.69|837
1600684500000|2020-09-21 10:35:00|55.02|54.89|55.12|54.99|55.22|55.09|55.02|54.89|1791
1600684800000|2020-09-21 10:40:00|55.02|54.89|55.12|54.99|55.12|54.99|55.02|54.89|714
1600685100000|2020-09-21 10:45:00|55.22|55.09|55.22|55.09|55.22|55.09|55.12|54.99|4537
1600685400000|2020-09-21 10:50:00|55.32|55.19|55.22|55.09|55.32|55.19|55.22|55.09|5497
1600685700000|2020-09-21 10:55:00|55.32|55.19|55.32|55.19|55.32|55.19|55.22|55.09|2634
1600686000000|2020-09-21 11:00:00|55.42|55.29|55.32|55.19|55.42|55.29|55.32|55.19|775
1600686300000|2020-09-21 11:05:00|55.42||55.32||55.42||55.32||1293
1600686600000|2020-09-21 11:10:00|55.22|55.09|55.52|55.39|55.52|55.39|55.22|55.09|3953
1600686900000|2020-09-21 11:15:00|55.42|55.29|55.52|55.39|55.52|55.39|55.42|55.29|3083
1600687200000|2020-09-21 11:20:00|55.42|55.29|55.52|55.39|55.52|55.39|55.42|55.29|1806
1600687500000|2020-09-21 11:25:00|55.42|55.29|55.42|55.29|55.42|55.29|55.42|55.29|592
1600687800000|2020-09-21 11:30:00|55.32|55.19|55.42|55.29|55.42|55.29|55.32|55.19|1033
1600688100000|2020-09-21 11:35:00|55.32|55.19|55.52|55.39|55.52|55.39|55.32|55.19|276
1600688400000|2020-09-21 11:40:00|55.62|55.49|55.82|55.69|55.82|55.69|55.62|55.49|1113
1600688700000|2020-09-21 11:45:00|55.72|55.59|55.82|55.69|55.82|55.69|55.72|55.59|145
1600689000000|2020-09-21 11:50:00|55.92|55.79|56.02|55.89|56.02|55.89|55.82|55.69|3539
1600689300000|2020-09-21 11:55:00|56.12|55.79|56.12|55.99|56.12|55.99|56.12|55.79|5767
1600689600000|2020-09-21 12:00:00|56.02|55.89|56.02|55.89|56.02|55.89|56.02|55.89|1671
1600689900000|2020-09-21 12:05:00|55.92|55.79|55.82|55.69|55.92|55.79|55.82|55.69|812
1600690200000|2020-09-21 12:10:00|55.92|55.79|55.82|55.69|55.92|55.79|55.72|55.59|3534
1600690500000|2020-09-21 12:15:00|55.92|55.79|56.12|55.99|56.12|55.99|55.92|55.79|2934
1600690800000|2020-09-21 12:20:00|56.02|55.89|55.92|55.79|56.02|55.89|55.92|55.79|87
1600691100000|2020-09-21 12:25:00|56.02|55.89|55.82|55.69|56.02|55.89|55.82|55.69|220
1600691400000|2020-09-21 12:30:00|55.72|55.59|55.72|55.59|55.82|55.69|55.72|55.59|277
1600691700000|2020-09-21 12:35:00|55.82|55.69|56.02|55.89|56.02|55.89|55.82|55.69|693
1600692000000|2020-09-21 12:40:00|55.92|55.79|55.92|55.79|56.02|55.89|55.82|55.69|2541
1600692300000|2020-09-21 12:45:00|||||||||13
1600692600000|2020-09-21 12:50:00|56.02|55.89|55.92|55.79|56.02|55.89|55.92|55.79|600
1600692900000|2020-09-21 12:55:00|56.02|55.89|55.92|55.79|56.02|55.89|55.92|55.79|324
1600693200000|2020-09-21 13:00:00|55.82|55.69|55.82|55.69|55.92|55.79|55.82|55.69|944
1600693500000|2020-09-21 13:05:00|55.72|55.59|55.72|55.59|55.72|55.69|55.72|55.59|545
1600693800000|2020-09-21 13:10:00|55.82|55.69|56.02|55.89|56.02|55.89|55.82|55.69|5825
1600694100000|2020-09-21 13:15:00|55.92|55.79|55.92|55.79|55.92|55.79|55.92|55.79|256
1600694400000|2020-09-21 13:20:00|55.82|55.69|55.82|55.69|55.82|55.69|55.72|55.59|5651
1600694700000|2020-09-21 13:25:00|55.92|55.79|55.82|55.69|55.92|55.79|55.82|55.69|1447
1600695000000|2020-09-21 13:30:00|55.72|55.59|55.92|55.79|56.02|55.89|55.72|55.59|2044
1600695300000|2020-09-21 13:35:00|55.82|55.69|55.82|55.69|55.82|55.69|55.72|55.59|2971
1600695600000|2020-09-21 13:40:00|55.72|55.59|55.92|55.79|55.92|55.79|55.72|55.59|2612
1600695900000|2020-09-21 13:45:00|55.82|55.69|56.22|56.09|56.22|56.09|55.82|55.69|2131
1600696200000|2020-09-21 13:50:00|56.12|55.99|56.22|56.09|56.22|56.09|56.12|55.99|2720
1600696500000|2020-09-21 13:55:00|56.12|55.99|56.22|56.09|56.22|56.09|56.12|55.99|692
1600696800000|2020-09-21 14:00:00|56.12|55.99|56.22|56.09|56.22|56.09|56.12|55.99|2025
1600697100000|2020-09-21 14:05:00|56.12|55.99|56.02|55.89|56.12|55.99|56.02|55.89|2792
1600697400000|2020-09-21 14:10:00|55.92|55.79|55.82|55.69|56.02|55.89|55.82|55.69|956
1600697700000|2020-09-21 14:15:00|55.72|55.59|55.62|55.49|55.82|55.69|55.62|55.49|1630
1600698000000|2020-09-21 14:20:00|55.72|55.59|55.72|55.59|55.72|55.59|55.62|55.49|9902
1600698300000|2020-09-21 14:25:00|55.62|55.49|55.62|55.49|55.62|55.49|55.62|55.49|2528
1600698600000|2020-09-21 14:30:00|55.72|55.59|55.52|55.39|55.72|55.59|55.42|55.29|4765
1600698900000|2020-09-21 14:35:00|55.42|55.29|55.32|55.19|55.42|55.29|55.32|55.19|1028
1600699200000|2020-09-21 14:40:00|55.42|55.29|55.22|55.09|55.42|55.29|55.22|55.09|4577
1600699500000|2020-09-21 14:45:00|55.32|55.19|55.42|55.29|55.42|55.29|55.12|54.99|7097
1600699800000|2020-09-21 14:50:00|55.32|55.19|55.22|55.09|55.42|55.29|55.22|55.09|3883
1600700100000|2020-09-21 14:55:00|55.32|55.19|55.32|55.19|55.32|55.19|55.22|55.09|2575
1600700400000|2020-09-21 15:00:00|55.22|55.09|55.32|55.19|55.32|55.19|55.22|55.09|4777
1600700700000|2020-09-21 15:05:00|55.42|55.29|55.42|55.29|55.42|55.29|55.32|55.19|7899
1600701000000|2020-09-21 15:10:00|55.52|55.39|55.32|55.19|55.52|55.39|55.32|55.19|5334
1600701300000|2020-09-21 15:15:00|55.22|55.09|55.12|54.99|55.22|55.09|55.12|54.99|4457
1600701600000|2020-09-21 15:20:00|55.02|54.89|55.02|54.89|55.12|54.99|55.02|54.89|3030
1600701900000|2020-09-21 15:25:00|54.92|54.79|54.92|54.79|55.02|54.89|54.92|54.79|5054
1600702200000|2020-09-21 15:30:00|54.82|54.69|54.82|54.69|55.02|54.89|54.82|54.69|11274
1600702500000|2020-09-21 15:35:00|54.72|54.59|54.92|54.79|55.02|54.89|54.72|54.59|10544
1600702800000|2020-09-21 15:40:00|55.02|54.89|55.02|54.89|55.02|54.89|55.02|54.89|1114
1600703100000|2020-09-21 15:45:00|55.12|54.99|55.12|54.99|55.22|55.09|55.12|54.99|3069
1600703400000|2020-09-21 15:50:00|55.22|55.09|55.22|55.09|55.22|55.09|55.12|54.99|1053
1600703700000|2020-09-21 15:55:00|55.12|54.99|55.12|54.99|55.12|54.99|55.12|54.99|17
1600704000000|2020-09-21 16:00:00|55.22|55.09|55.12|54.99|55.22|55.09|55.12|54.99|931
1600704300000|2020-09-21 16:05:00|55.02|54.89|55.12|54.99|55.12|54.99|55.02|54.89|2343
1600704600000|2020-09-21 16:10:00|||||||||533
1600704900000|2020-09-21 16:15:00|55.22|55.09|55.22|55.09|55.22|55.09|55.22|55.09|872
1600705200000|2020-09-21 16:20:00|55.12|54.99|55.22|55.09|55.22|55.09|55.12|54.99|1356
1600705500000|2020-09-21 16:25:00|55.32|55.19|55.22|55.09|55.32|55.19|55.22|55.09|172
1600705800000|2020-09-21 16:30:00|||||||||788
1600706400000|2020-09-21 16:40:00|||||||||3
1600706700000|2020-09-21 16:45:00|55.12|54.99|55.02|54.89|55.12|54.99|55.02|54.89|1070
1600707000000|2020-09-21 16:50:00|54.92|54.79|55.02|54.89|55.02|54.89|54.92|54.79|1971
1600707300000|2020-09-21 16:55:00|||||||||206
1600707600000|2020-09-21 17:00:00|||||||||512
1600707900000|2020-09-21 17:05:00|55.12|54.99|55.12|54.89|55.12|54.99|55.02|54.89|251
1600708200000|2020-09-21 17:10:00|55.02|54.99|55.12|54.99|55.12|54.99|55.02|54.89|282
1600708500000|2020-09-21 17:15:00|||||||||328
1600708800000|2020-09-21 17:20:00|55.22|55.09|55.22|55.09|55.22|55.09|55.22|55.09|312
1600709100000|2020-09-21 17:25:00|||||||||96
1600709400000|2020-09-21 17:30:00|||||||||146
1600709700000|2020-09-21 17:35:00|55.32|55.19|55.32|55.19|55.32|55.19|55.32|55.19|568
1600710000000|2020-09-21 17:40:00|||||||||96
1600710300000|2020-09-21 17:45:00|55.42|55.29|55.32|55.19|55.42|55.29|55.32|55.19|313
1600710600000|2020-09-21 17:50:00|55.42|55.29|55.32|55.19|55.42|55.29|55.32|55.19|332
1600710900000|2020-09-21 17:55:00|||||||||84
1600711200000|2020-09-21 18:00:00|||||||||38
1600711500000|2020-09-21 18:05:00|55.22|55.09|55.22|55.09|55.22|55.09|55.22|55.09|430
1600711800000|2020-09-21 18:10:00|55.32|55.19|55.22|55.09|55.32|55.19|55.22|55.09|30
1600712100000|2020-09-21 18:15:00|55.12|54.99|55.12|54.99|55.12|54.99|55.12|54.99|101
1600712400000|2020-09-21 18:20:00|55.22|55.09|55.32|55.19|55.32|55.19|55.22|55.09|132
1600713000000|2020-09-21 18:30:00|55.22|55.09|55.22|55.09|55.22|55.09|55.22|55.09|12
1600713300000|2020-09-21 18:35:00|||||||||200
1600713900000|2020-09-21 18:45:00|||||||||41
1600714200000|2020-09-21 18:50:00|||||||||8
1600714500000|2020-09-21 18:55:00|55.32|55.19|55.32|55.19|55.42|55.29|55.32|55.19|43
1600714800000|2020-09-21 19:00:00|55.42|55.29|55.42|55.29|55.42|55.29|55.32|55.29|1
1600715400000|2020-09-21 19:10:00|55.52|55.39|55.42|55.29|55.52|55.39|55.42|55.29|180
1600715700000|2020-09-21 19:15:00|55.52|55.39|55.52|55.39|55.52|55.39|55.52|55.29|84
1600716000000|2020-09-21 19:20:00|55.62|55.49|55.62|55.49|55.62|55.49|55.62|55.49|55
1600716300000|2020-09-21 19:25:00|||||||||164
1600716600000|2020-09-21 19:30:00|55.52|55.39|55.52|55.39|55.62|55.39|55.52|55.39|64
1600716900000|2020-09-21 19:35:00|55.62|55.49|55.62|55.49|55.62|55.49|55.62|55.39|354
1600717200000|2020-09-21 19:40:00|55.52|55.39|55.52|55.39|55.52|55.39|55.52|55.39|142
1600717500000|2020-09-21 19:45:00|||||||||93
1600717800000|2020-09-21 19:50:00|55.62|55.49|55.72|55.59|55.72|55.59|55.62|55.49|1167
1600718100000|2020-09-21 19:55:00|55.62|55.49|55.72|55.49|55.72|55.59|55.62|55.39|1108
1600754700000|2020-09-22 06:05:00|55.42|55.29|55.42|55.29|55.52|55.39|55.42|55.19|0
1600755000000|2020-09-22 06:10:00|55.52|55.19|55.52|55.39|55.52|55.39|55.42|55.19|89
1600755300000|2020-09-22 06:15:00|55.62|55.49|55.22|55.09|55.62|55.49|55.22|55.09|787
1600755600000|2020-09-22 06:20:00|55.12|54.99|55.22|55.09|55.22|55.09|55.12|54.99|2
1600755900000|2020-09-22 06:25:00|55.32|55.19|55.22|55.09|55.42|55.19|55.22|55.09|169
1600756200000|2020-09-22 06:30:00|55.32|55.19|55.32|55.19|55.32|55.19|55.22|55.09|80
1600756500000|2020-09-22 06:35:00|||||||||174
1600756800000|2020-09-22 06:40:00|55.22|55.09|55.22|55.09|55.32|55.19|55.22|55.09|15
1600757100000|2020-09-22 06:45:00|55.32|55.19|55.32|55.19|55.32|55.19|55.22|55.09|71
1600757400000|2020-09-22 06:50:00|||||||||205
1600757700000|2020-09-22 06:55:00|55.42|55.29|55.72|55.59|55.72|55.59|55.42|55.29|1420
1600758000000|2020-09-22 07:00:00|55.62|55.49|55.42|55.29|55.72|55.59|55.22|55.09|2399
1600758300000|2020-09-22 07:05:00|55.32|55.19|54.92|54.69|55.32|55.19|54.82|54.69|6104
1600758600000|2020-09-22 07:10:00|54.82|54.79|54.52|54.39|54.92|54.79|54.52|54.39|4845
1600758900000|2020-09-22 07:15:00|54.62|54.49|54.72|54.59|54.72|54.59|54.52|54.39|3457
1600759200000|2020-09-22 07:20:00|54.82|54.69|55.02|54.89|55.12|54.99|54.82|54.69|7760
1600759500000|2020-09-22 07:25:00|55.12|54.99|55.12|54.99|55.12|54.99|55.02|54.79|2213
1600759800000|2020-09-22 07:30:00|55.22|55.09|55.12|54.99|55.22|55.09|55.02|54.89|344
1600760100000|2020-09-22 07:35:00|55.02|54.89|55.02|54.89|55.12|54.99|54.92|54.79|329
1600760400000|2020-09-22 07:40:00|55.12|54.99|55.22|55.09|55.22|55.09|55.02|54.89|1109
1600760700000|2020-09-22 07:45:00|55.12|54.99|55.42|55.29|55.42|55.29|55.12|54.99|1168
1600761000000|2020-09-22 07:50:00|55.52|55.39|55.42|55.29|55.52|55.39|55.42|55.29|84
1600761300000|2020-09-22 07:55:00|55.52|55.39|55.52|55.39|55.62|55.49|55.52|55.39|280
1600761600000|2020-09-22 08:00:00|55.62|55.49|55.42|55.29|55.62|55.49|55.42|55.29|1370
1600761900000|2020-09-22 08:05:00|55.52|55.39|55.52|55.39|55.52|55.39|55.42|55.29|649
1600762200000|2020-09-22 08:10:00|55.42|55.29|55.32|55.19|55.52|55.39|55.22|55.09|3782
1600762500000|2020-09-22 08:15:00|55.42|55.29|55.22|55.09|55.42|55.29|55.22|55.09|220
1600762800000|2020-09-22 08:20:00|55.12|54.99|55.12|54.99|55.22|55.09|55.02|54.89|1492
1600763100000|2020-09-22 08:25:00|55.02|54.89|55.12|54.99|55.12|54.99|55.02|54.89|312
1600763400000|2020-09-22 08:30:00|55.02|54.89|55.02|54.89|55.12|54.99|55.02|54.89|398
1600763700000|2020-09-22 08:35:00|54.92|54.79|54.92|54.69|54.92|54.79|54.82|54.69|1885
1600764000000|2020-09-22 08:40:00|54.82|54.79|54.72|54.59|54.92|54.79|54.72|54.59|2692
1600764300000|2020-09-22 08:45:00|54.82|54.69|54.72|54.59|54.82|54.69|54.62|54.49|673
1600764600000|2020-09-22 08:50:00|54.62|54.49|54.72|54.59|54.72|54.59|54.62|54.49|759
1600764900000|2020-09-22 08:55:00|54.82|54.69|54.82|54.69|54.82|54.69|54.62|54.49|4830
1600765200000|2020-09-22 09:00:00|54.72|54.59|54.92|54.79|54.92|54.79|54.72|54.59|1238
1600765500000|2020-09-22 09:05:00|55.02|54.89|55.02|54.89|55.02|54.89|54.92|54.79|1829
1600765800000|2020-09-22 09:10:00|55.12|54.99|55.12|54.99|55.12|54.99|55.12|54.99|1272
1600766100000|2020-09-22 09:15:00|55.02|54.89|55.02|54.89|55.02|54.89|55.02|54.89|7843
1600766400000|2020-09-22 09:20:00|54.92|54.79|55.12|54.99|55.12|54.99|54.92|54.79|378
1600766700000|2020-09-22 09:25:00|55.02|54.89|55.02|54.89|55.12|54.99|55.02|54.89|623
1600767000000|2020-09-22 09:30:00|||||||||869
1600767300000|2020-09-22 09:35:00|54.92|54.79|55.02|54.89|55.02|54.89|54.92|54.79|361
1600767600000|2020-09-22 09:40:00|55.12|54.99|55.12|54.99|55.12|54.99|55.02|54.89|512
1600767900000|2020-09-22 09:45:00|55.02|54.89|55.12|54.99|55.12|54.99|55.02|54.89|505
1600768200000|2020-09-22 09:50:00|55.22|55.09|55.02|54.89|55.22|55.09|54.92|54.79|951
1600768500000|2020-09-22 09:55:00|54.92|54.79|54.92|54.79|55.02|54.89|54.92|54.79|459
1600768800000|2020-09-22 10:00:00|55.02|54.89|55.02|54.89|55.02|54.89|54.92|54.79|717
1600769100000|2020-09-22 10:05:00|54.92|54.79|54.92|54.79|55.02|54.89|54.92|54.79|1566
1600769400000|2020-09-22 10:10:00|54.82|54.69|54.92|54.79|54.92|54.79|54.82|54.69|627
1600769700000|2020-09-22 10:15:00|||||||||123
1600770000000|2020-09-22 10:20:00|55.02|54.89|55.22|55.09|55.22|55.09|55.02|54.89|1511
1600770300000|2020-09-22 10:25:00|55.12|54.99|55.22|55.09|55.22|55.09|55.12|54.99|237
1600770600000|2020-09-22 10:30:00|55.32|55.19|55.32|55.19|55.32|55.19|55.22|55.09|3317
1600770900000|2020-09-22 10:35:00|55.42|55.29|55.32|55.19|55.42|55.29|55.32|55.19|2445
1600771200000|2020-09-22 10:40:00|55.42|55.29|55.32|55.19|55.42|55.29|55.32|55.19|637
1600771500000|2020-09-22 10:45:00|55.42|55.29|55.32|55.19|55.42|55.29|55.32|55.19|456
1600771800000|2020-09-22 10:50:00|55.22|55.09|55.32|55.19|55.32|55.19|55.22|55.09|3975
1600772100000|2020-09-22 10:55:00|55.42|55.29|55.42|55.29|55.52|55.39|55.42|55.29|2425
1600772400000|2020-09-22 11:00:00|55.52|55.39|55.52|55.39|55.52|55.39|55.42|55.29|635
1600772700000|2020-09-22 11:05:00|55.42|55.29|55.52|55.39|55.52|55.39|55.42|55.29|1566
1600773000000|2020-09-22 11:10:00|55.62|55.49|55.62|55.49|55.62|55.49|55.52|55.39|1288
1600773300000|2020-09-22 11:15:00|55.72|55.59|55.72|55.59|55.72|55.59|55.62|55.49|10360
1600773600000|2020-09-22 11:20:00|55.62|55.49|55.72|55.59|55.72|55.59|55.62|55.49|161
1600773900000|2020-09-22 11:25:00|||||||||431
1600774200000|2020-09-22 11:30:00|55.82|55.69|55.82|55.69|55.82|55.69|55.72|55.59|389
1600774500000|2020-09-22 11:35:00|55.92|55.79|55.72|55.59|55.92|55.79|55.72|55.59|1253
1600774800000|2020-09-22 11:40:00|55.82|55.69|55.52|55.39|55.82|55.69|55.52|55.39|1572
1600775100000|2020-09-22 11:45:00|55.42|55.29|55.42|55.29|55.52|55.39|55.42|55.29|867
1600775400000|2020-09-22 11:50:00|55.52|55.39|55.42|55.29|55.52|55.39|55.32|55.19|1757
1600775700000|2020-09-22 11:55:00|55.32|55.19|55.32|55.19|55.42|55.29|55.32|55.19|777
1600776000000|2020-09-22 12:00:00|55.42|55.29|55.32|55.19|55.42|55.29|55.32|55.19|148
1600776300000|2020-09-22 12:05:00|55.22|55.09|55.32|55.19|55.32|55.19|55.22|55.09|1338
1600776600000|2020-09-22 12:10:00|55.42|55.29|55.32|55.19|55.42|55.29|55.32|55.19|297
1600776900000|2020-09-22 12:15:00|55.42|55.29|55.22|55.09|55.42|55.29|55.22|55.09|2455
1600777200000|2020-09-22 12:20:00|55.32||55.22||55.32||55.22||420
1600777500000|2020-09-22 12:25:00|55.32|55.19|55.32|55.09|55.32|55.19|55.22|55.09|351
1600777800000|2020-09-22 12:30:00|55.22|55.19|55.42|55.29|55.42|55.29|55.22|55.19|188
1600778100000|2020-09-22 12:35:00|55.52|55.39|55.32|55.19|55.52|55.39|55.32|55.19|368
1600778400000|2020-09-22 12:40:00|55.42|55.29|55.32|55.19|55.42|55.29|55.32|55.19|136
1600778700000|2020-09-22 12:45:00|||||||||109
1600779000000|2020-09-22 12:50:00|55.42|55.29|55.52|55.39|55.52|55.39|55.42|55.29|6740
1600779300000|2020-09-22 12:55:00|||||||||714
1600779600000|2020-09-22 13:00:00|||||||||3038
1600779900000|2020-09-22 13:05:00|55.62|55.49|55.62|55.49|55.62|55.49|55.62|55.49|1727
1600780200000|2020-09-22 13:10:00|55.72|55.59|55.62|55.49|55.72|55.59|55.52|55.39|1882
1600780500000|2020-09-22 13:15:00|55.52|55.39|55.52|55.39|55.52|55.39|55.42|55.29|551
1600780800000|2020-09-22 13:20:00|55.62|55.49|55.52|55.39|55.62|55.49|55.52|55.39|738
1600781100000|2020-09-22 13:25:00|55.62|55.49|55.62|55.49|55.62|55.49|55.52|55.39|625
1600781400000|2020-09-22 13:30:00|55.52|55.39|55.72|55.59|55.72|55.59|55.52|55.39|2036
1600781700000|2020-09-22 13:35:00|55.62|55.49|55.82|55.69|55.82|55.69|55.62|55.49|1634
1600782000000|2020-09-22 13:40:00|55.72|55.59|55.72|55.59|55.72|55.59|55.72|55.59|1133
1600782300000|2020-09-22 13:45:00|55.82|55.69|55.42|55.29|55.82|55.69|55.42|55.29|4399
1600782600000|2020-09-22 13:50:00|55.32|55.19|55.32|55.19|55.32|55.19|55.32|55.19|2126
1600782900000|2020-09-22 13:55:00|55.42|55.29|55.22|55.09|55.42|55.29|55.22|55.09|3384
1600783200000|2020-09-22 14:00:00|55.32|55.19|55.22|55.09|55.32|55.19|55.12|54.99|1945
1600783500000|2020-09-22 14:05:00|55.12|54.99|55.22|55.09|55.32|55.19|55.12|54.99|623
1600783800000|2020-09-22 14:10:00|55.32|55.19|55.22|55.09|55.32|55.19|55.12|54.99|434
1600784100000|2020-09-22 14:15:00|55.32|55.19|55.32|55.19|55.42|55.19|55.32|55.19|1758
1600784400000|2020-09-22 14:20:00|55.42|55.29|55.22|55.09|55.42|55.29|55.22|55.09|446
1600784700000|2020-09-22 14:25:00|55.12|54.99|55.22|55.09|55.22|55.09|55.12|54.99|469
1600785000000|2020-09-22 14:30:00|55.12|54.99|55.12|54.99|55.22|55.09|55.12|54.99|1571
1600785300000|2020-09-22 14:35:00|55.22|55.09|55.12|54.99|55.22|55.09|55.12|54.99|779
1600785600000|2020-09-22 14:40:00|55.02|54.89|54.92|54.79|55.02|54.89|54.92|54.79|1553
1600785900000|2020-09-22 14:45:00|54.82|54.69|54.82|54.69|54.92|54.79|54.72|54.59|2332
1600786200000|2020-09-22 14:50:00|54.72|54.59|54.72|54.59|54.82|54.69|54.72|54.59|1127
1600786500000|2020-09-22 14:55:00|54.62|54.49|54.62|54.49|54.62|54.49|54.62|54.49|1921
1600786800000|2020-09-22 15:00:00|54.52|54.39|54.52|54.39|54.52|54.39|54.52|54.39|2355
1600787100000|2020-09-22 15:05:00|54.62|54.49|54.72|54.59|54.72|54.59|54.62|54.49|4336
1600787400000|2020-09-22 15:10:00|54.82|54.69|54.82|54.69|54.92|54.79|54.72|54.59|6454
1600787700000|2020-09-22 15:15:00|54.92|54.79|54.92|54.79|54.92|54.79|54.92|54.79|4149
1600788000000|2020-09-22 15:20:00|54.82|54.69|54.92|54.79|54.92|54.79|54.82|54.69|6873
1600788300000|2020-09-22 15:25:00|54.82|54.69|54.82|54.69|54.82|54.79|54.72|54.59|3241
1600788600000|2020-09-22 15:30:00|54.72|54.59|54.62|54.49|54.72|54.59|54.62|54.49|10974
1600788900000|2020-09-22 15:35:00|54.52|54.39|54.52|54.39|54.62|54.49|54.52|54.39|2716
1600789200000|2020-09-22 15:40:00|54.62|54.49|54.62|54.49|54.62|54.49|54.52|54.39|1569
1600789500000|2020-09-22 15:45:00|54.72|54.59|54.72|54.59|54.72|54.59|54.72|54.59|1411
1600789800000|2020-09-22 15:50:00|54.62|54.49|54.62|54.49|54.62|54.49|54.62|54.49|661
1600790100000|2020-09-22 15:55:00|||||||||19
1600790400000|2020-09-22 16:00:00|54.72|54.59|54.82|54.69|54.82|54.69|54.72|54.59|1670
1600790700000|2020-09-22 16:05:00|||||||||465
1600791000000|2020-09-22 16:10:00|54.72|54.59|54.72|54.59|54.72|54.59|54.72|54.59|240
1600791300000|2020-09-22 16:15:00|||||||||3
1600791600000|2020-09-22 16:20:00|54.62|54.49|54.62|54.49|54.72|54.49|54.62|54.49|864
1600791900000|2020-09-22 16:25:00|||||||||84
1600792200000|2020-09-22 16:30:00|54.52|54.39|54.52|54.39|54.62|54.39|54.52|54.39|2399
1600792500000|2020-09-22 16:35:00|54.62|54.49|54.62|54.49|54.62|54.49|54.52|54.39|528
1600793100000|2020-09-22 16:45:00|54.52|54.39|54.52|54.39|54.52|54.39|54.52|54.39|828
1600793400000|2020-09-22 16:50:00||54.29||54.39||54.39||54.29|304
1600793700000|2020-09-22 16:55:00|54.42|54.29|54.52|54.39|54.52|54.39|54.42|54.29|365
1600794300000|2020-09-22 17:05:00|||||||||1
1600794600000|2020-09-22 17:10:00|||||||||54
1600794900000|2020-09-22 17:15:00|||||||||6
1600795200000|2020-09-22 17:20:00|54.62|54.49|54.62|54.49|54.62|54.49|54.62|54.49|227
1600795500000|2020-09-22 17:25:00|||||||||1
1600795800000|2020-09-22 17:30:00|54.52|54.39|54.62|54.49|54.62|54.49|54.52|54.39|588
1600796400000|2020-09-22 17:40:00|54.72||54.62||54.72||54.62||2
1600796700000|2020-09-22 17:45:00|54.72|54.59|54.72|54.59|54.72|54.59|54.72|54.59|5
1600797000000|2020-09-22 17:50:00|||||||||1
1600797300000|2020-09-22 17:55:00|||||||||2
1600797600000|2020-09-22 18:00:00|54.82|54.69|54.82|54.69|54.82|54.69|54.72|54.59|147
1600797900000|2020-09-22 18:05:00|54.72|54.59|54.72|54.59|54.82|54.59|54.72|54.59|39
1600798200000|2020-09-22 18:10:00|54.82|54.69|54.82|54.69|54.82|54.69|54.82|54.69|37
1600798500000|2020-09-22 18:15:00|54.72|54.59|54.82|54.69|54.82|54.69|54.72|54.59|9
1600798800000|2020-09-22 18:20:00|54.72|54.59|54.72|54.59|54.72|54.59|54.72|54.59|12
1600799100000|2020-09-22 18:25:00|54.82|54.69|54.72|54.59|54.82|54.69|54.72|54.59|52
1600799400000|2020-09-22 18:30:00|54.82|54.69|54.72|54.59|54.82|54.69|54.72|54.59|143
1600799700000|2020-09-22 18:35:00|54.82|54.69|54.82|54.69|54.82|54.69|54.82|54.69|29
1600800000000|2020-09-22 18:40:00|||||||||2
1600800300000|2020-09-22 18:45:00|54.72|54.59|54.82|54.59|54.82|54.59|54.72|54.59|85
1600800600000|2020-09-22 18:50:00|54.72||54.72||54.72||54.72||0
1600800900000|2020-09-22 18:55:00|||||||||1
1600801200000|2020-09-22 19:00:00|||||||||2
1600801500000|2020-09-22 19:05:00|54.82||54.72||54.82||54.72||47
1600801800000|2020-09-22 19:10:00|||||||||1
1600802100000|2020-09-22 19:15:00|54.82|54.69|54.82|54.69|54.82|54.69|54.82|54.69|4
1600802400000|2020-09-22 19:20:00|||||||||5
1600803000000|2020-09-22 19:30:00|||||||||4
1600803300000|2020-09-22 19:35:00|||||||||230
1600803600000|2020-09-22 19:40:00|||||||||158
1600803900000|2020-09-22 19:45:00|54.92|54.79|55.02|54.89|55.02|54.89|54.92|54.79|659
1600804200000|2020-09-22 19:50:00|54.92|54.79|55.02|54.89|55.02|54.89|54.92|54.79|165
1600804500000|2020-09-22 19:55:00|55.12|54.99|55.12|54.89|55.12|54.99|55.12|54.89|650
1600841100000|2020-09-23 06:05:00|55.22|55.09|55.12|54.99|55.22|55.09|55.12|54.89|126
1600841400000|2020-09-23 06:10:00|55.02|54.89|55.02|54.89|55.02|54.99|55.02|54.89|1
1600841700000|2020-09-23 06:15:00|54.92|54.79|54.92|54.79|54.92|54.79|54.92|54.79|8
1600842000000|2020-09-23 06:20:00|54.82|54.69|54.72|54.59|54.92|54.79|54.72|54.59|1082
1600842300000|2020-09-23 06:25:00|||||||||55
1600842600000|2020-09-23 06:30:00|54.82|54.69|54.82|54.69|54.92|54.79|54.82|54.69|226
1600842900000|2020-09-23 06:35:00|54.92|54.79|55.12|54.99|55.12|54.99|54.92|54.79|2277
1600843200000|2020-09-23 06:40:00|55.02|54.89|55.02|54.89|55.12|54.99|55.02|54.89|474
1600843500000|2020-09-23 06:45:00|54.92|54.79|55.02|54.89|55.02|54.89|54.92|54.79|840
1600843800000|2020-09-23 06:50:00|55.12|54.99|55.12|54.99|55.12|54.99|55.12|54.99|152
1600844100000|2020-09-23 06:55:00|55.22|55.09|55.22|55.09|55.22|55.09|55.12|54.99|682
1600844400000|2020-09-23 07:00:00|55.12|54.99|54.92|54.69|55.22|55.09|54.82|54.69|2092
1600844700000|2020-09-23 07:05:00|54.82|54.79|54.72|54.49|54.82|54.79|54.52|54.39|2486
1600845000000|2020-09-23 07:10:00|54.62|54.59|54.62|54.49|54.82|54.69|54.52|54.39|5041
1600845300000|2020-09-23 07:15:00|54.52|54.39|54.72|54.59|54.72|54.59|54.42|54.29|3163
1600845600000|2020-09-23 07:20:00|54.62|54.49|54.92|54.79|55.12|54.99|54.62|54.49|2526
1600845900000|2020-09-23 07:25:00|55.02|54.89|54.82|54.69|55.02|54.89|54.82|54.69|218
1600846200000|2020-09-23 07:30:00|54.92|54.79|54.92|54.79|55.02|54.89|54.82|54.69|1318
1600846500000|2020-09-23 07:35:00|54.82|54.69|54.92|54.79|55.02|54.89|54.82|54.69|432
1600846800000|2020-09-23 07:40:00|55.02|54.89|55.12|54.99|55.12|54.99|54.92|54.79|597
1600847100000|2020-09-23 07:45:00|55.02|54.89|55.32|55.19|55.32|55.19|55.02|54.89|1216
1600847400000|2020-09-23 07:50:00|55.22|55.09|55.32|55.19|55.32|55.19|55.22|55.09|1037
1600847700000|2020-09-23 07:55:00|55.42|55.29|55.42|55.29|55.42|55.29|55.22|55.09|2118
1600848000000|2020-09-23 08:00:00|55.52|55.39|55.52|55.39|55.52|55.39|55.42|55.29|5496
1600848300000|2020-09-23 08:05:00|55.42|55.29|55.42|55.29|55.52|55.39|55.42|55.29|782
1600848600000|2020-09-23 08:10:00|55.32|55.19|55.42|55.29|55.42|55.29|55.32|55.19|1202
1600848900000|2020-09-23 08:15:00|||||||||40
1600849200000|2020-09-23 08:20:00|55.32|55.19|55.32|55.19|55.42|55.29|55.32|55.19|337
1600849500000|2020-09-23 08:25:00|55.42|55.29|55.52|55.39|55.52|55.39|55.42|55.29|1190
1600849800000|2020-09-23 08:30:00|55.62|55.49|55.72|55.59|55.72|55.59|55.62|55.49|6166
1600850100000|2020-09-23 08:35:00|55.82|55.69|55.82|55.69|55.92|55.69|55.72|55.59|3371
1600850400000|2020-09-23 08:40:00|55.92|55.79|55.72|55.59|55.92|55.79|55.72|55.59|3084
1600850700000|2020-09-23 08:45:00|55.82|55.69|55.72|55.59|55.82|55.69|55.72|55.59|406
1600851000000|2020-09-23 08:50:00|55.62|55.49|55.72|55.59|55.72|55.59|55.62|55.49|587
1600851300000|2020-09-23 08:55:00|55.62|55.49|55.72|55.59|55.72|55.59|55.62|55.49|189
1600851600000|2020-09-23 09:00:00|55.82|55.69|55.62|55.49|55.82|55.69|55.62|55.49|552
1600851900000|2020-09-23 09:05:00|55.72|55.59|55.62|55.49|55.72|55.59|55.52|55.39|438
1600852200000|2020-09-23 09:10:00|55.52|55.39|55.62|55.49|55.62|55.49|55.52|55.39|254
1600852500000|2020-09-23 09:15:00|55.72|55.59|55.62|55.49|55.72|55.59|55.62|55.49|1208
1600852800000|2020-09-23 09:20:00|55.72|55.59|55.72|55.59|55.72|55.59|55.62|55.49|1310
1600853100000|2020-09-23 09:25:00|55.62|55.49|55.72|55.59|55.72|55.59|55.62|55.49|306
1600853400000|2020-09-23 09:30:00|55.62|55.49|55.72|55.59|55.72|55.59|55.62|55.49|1698
1600853700000|2020-09-23 09:35:00|55.62|55.49|55.72|55.59|55.72|55.59|55.62|55.49|2825
1600854000000|2020-09-23 09:40:00|55.82|55.69|55.52|55.39|55.82|55.69|55.52|55.39|5077
1600854300000|2020-09-23 09:45:00|55.62|55.49|55.62|55.49|55.62|55.49|55.62|55.49|986
1600854600000|2020-09-23 09:50:00|55.52|55.39|55.62|55.49|55.62|55.49|55.52|55.39|28
1600854900000|2020-09-23 09:55:00|55.52|55.39|55.62|55.49|55.62|55.49|55.52|55.39|608
1600855200000|2020-09-23 10:00:00|55.52|55.39|55.52|55.39|55.52|55.39|55.52|55.39|1017
1600855500000|2020-09-23 10:05:00|55.42|55.29|55.42|55.29|55.42|55.29|55.42|55.29|1673
1600855800000|2020-09-23 10:10:00|55.32|55.19|55.42|55.29|55.42|55.29|55.32|55.19|2118
1600856100000|2020-09-23 10:15:00|55.32|55.19|55.22|55.09|55.42|55.29|55.22|55.09|1634
1600856400000|2020-09-23 10:20:00|55.32|55.19|55.42|55.29|55.42|55.29|55.32|55.19|4083
1600856700000|2020-09-23 10:25:00|||||||||10
1600857000000|2020-09-23 10:30:00|55.52|55.39|55.52|55.39|55.52|55.39|55.42|55.29|982
1600857300000|2020-09-23 10:35:00|55.42|55.29|55.42|55.29|55.42|55.29|55.42|55.29|970
1600857600000|2020-09-23 10:40:00|55.32|55.19|55.32|55.19|55.42|55.29|55.32|55.19|372
1600857900000|2020-09-23 10:45:00|55.42|55.29|55.42|55.29|55.42|55.29|55.32|55.19|1473
1600858200000|2020-09-23 10:50:00|55.52|55.39|55.52|55.39|55.52|55.39|55.42|55.29|1469
1600858500000|2020-09-23 10:55:00|55.42|55.29|55.42|55.29|55.42|55.29|55.42|55.29|73
1600858800000|2020-09-23 11:00:00|||||||||25
1600859100000|2020-09-23 11:05:00|55.52|55.39|55.52|55.39|55.52|55.39|55.52|55.39|2923
1600859400000|2020-09-23 11:10:00|55.42|55.29|55.52|55.39|55.52|55.39|55.42|55.29|405
1600859700000|2020-09-23 11:15:00|55.42|55.29|55.42|55.29|55.52|55.39|55.42|55.29|133
1600860300000|2020-09-23 11:25:00|55.32|55.19|55.32|55.19|55.32|55.19|55.32|55.19|503
1600860600000|2020-09-23 11:30:00|||||||||69
1600860900000|2020-09-23 11:35:00|55.42|55.29|55.42|55.29|55.42|55.29|55.42|55.29|2339
1600861200000|2020-09-23 11:40:00|55.32|55.19|55.32|55.19|55.32|55.19|55.32|55.19|2726
1600861500000|2020-09-23 11:45:00|55.22|55.09|55.22|55.09|55.22|55.09|55.22|55.09|86
1600861800000|2020-09-23 11:50:00|||||||||8
1600862100000|2020-09-23 11:55:00|||||||||169
1600862400000|2020-09-23 12:00:00|55.12|54.99|55.22|55.09|55.22|55.09|55.12|54.99|3799
1600862700000|2020-09-23 12:05:00|||||||||754
1600863000000|2020-09-23 12:10:00|||||||||133
1600863300000|2020-09-23 12:15:00|55.12|54.99|55.12|54.99|55.12|54.99|55.12|54.99|3244
1600863600000|2020-09-23 12:20:00|55.02|54.89|55.02|54.89|55.12|54.99|54.92|54.79|7997
1600863900000|2020-09-23 12:25:00|55.12|54.99|55.12|54.99|55.12|54.99|55.12|54.99|1730
1600864200000|2020-09-23 12:30:00|55.22|55.09|55.22|55.09|55.22|55.09|55.12|54.99|1619
1600864500000|2020-09-23 12:35:00|||||||||193
1600864800000|2020-09-23 12:40:00|55.12|54.99|55.12|54.99|55.12|54.99|55.12|54.99|2243
1600865100000|2020-09-23 12:45:00|55.02|54.89|55.02|54.89|55.02|54.89|55.02|54.89|478
1600865400000|2020-09-23 12:50:00|54.92|54.79|55.02|54.89|55.02|54.89|54.92|54.79|5265
1600865700000|2020-09-23 12:55:00|55.12|54.99|55.12|54.99|55.12|54.99|55.12|54.99|1808
1600866000000|2020-09-23 13:00:00|55.02|54.89|55.02|54.89|55.12|54.99|55.02|54.89|177
1600866300000|2020-09-23 13:05:00|||||||||106
1600866600000|2020-09-23 13:10:00|54.92|54.79|54.92|54.79|54.92|54.79|54.92|54.79|3661
1600866900000|2020-09-23 13:15:00|||||||||27
1600867200000|2020-09-23 13:20:00|55.02|54.89|54.92|54.79|55.12|54.99|54.92|54.79|3413
1600867500000|2020-09-23 13:25:00|55.02|54.89|55.02|54.89|55.02|54.89|54.92|54.79|292
1600867800000|2020-09-23 13:30:00|54.92|54.79|55.12|54.99|55.12|54.99|54.92|54.79|870
1600868100000|2020-09-23 13:35:00|55.22|55.09|55.22|55.09|55.22|55.09|55.12|54.99|299
1600868400000|2020-09-23 13:40:00|55.32|55.19|55.12|54.99|55.32|55.19|55.02|54.89|3068
1600868700000|2020-09-23 13:45:00|55.22|55.09|54.92|54.79|55.22|55.09|54.82|54.69|13284
1600869000000|2020-09-23 13:50:00|54.82|54.69|54.52|54.39|54.82|54.69|54.52|54.39|6522
1600869300000|2020-09-23 13:55:00|54.62|54.49|54.52|54.39|54.62|54.49|54.52|54.39|8190
1600869600000|2020-09-23 14:00:00|54.62|54.49|54.62|54.49|54.72|54.59|54.52|54.39|12813
1600869900000|2020-09-23 14:05:00|54.52|54.39|54.42|54.29|54.52|54.39|54.42|54.29|4148
1600870200000|2020-09-23 14:10:00|54.52|54.39|54.32|54.19|54.62|54.49|54.32|54.19|4856
1600870500000|2020-09-23 14:15:00|54.42|54.29|54.32|54.19|54.42|54.29|54.32|54.19|6069
1600870800000|2020-09-23 14:20:00|54.42|54.29|54.32|54.19|54.42|54.29|54.32|54.19|918
1600871100000|2020-09-23 14:25:00|54.42|54.29|54.32|54.19|54.42|54.29|54.32|54.19|2637
1600871400000|2020-09-23 14:30:00|54.42|54.29|54.12|53.99|54.42|54.29|54.12|53.99|3676
1600871700000|2020-09-23 14:35:00|54.02|53.89|53.92|53.79|54.02|53.89|53.92|53.79|4991
1600872000000|2020-09-23 14:40:00|54.02|53.89|54.12|53.99|54.12|53.99|54.02|53.89|6971
1600872300000|2020-09-23 14:45:00|54.02|53.89|54.12|53.99|54.12|53.99|54.02|53.89|1553
1600872600000|2020-09-23 14:50:00|54.02|53.89|54.02|53.89|54.02|53.89|53.92|53.79|3266
1600872900000|2020-09-23 14:55:00|54.12|53.99|53.92|53.79|54.12|53.99|53.92|53.79|2022
1600873200000|2020-09-23 15:00:00|53.82|53.69|54.02|53.89|54.02|53.89|53.82|53.69|7904
1600873500000|2020-09-23 15:05:00|54.12|53.99|54.12|53.99|54.12|53.99|54.02|53.89|4666
1600873800000|2020-09-23 15:10:00|54.02|53.89|54.02|53.89|54.12|53.99|54.02|53.89|4929
1600874100000|2020-09-23 15:15:00|53.92|53.79|53.92|53.79|54.02|53.89|53.82|53.69|3021
1600874400000|2020-09-23 15:20:00|53.82|53.69|53.92|53.79|53.92|53.79|53.82|53.69|4265
1600874700000|2020-09-23 15:25:00|53.82|53.69|53.72|53.59|53.82|53.69|53.62|53.49|11084
1600875000000|2020-09-23 15:30:00|53.62|53.49|53.62|53.49|53.72|53.59|53.62|53.49|6251
1600875300000|2020-09-23 15:35:00|53.72|53.59|53.92|53.79|54.02|53.89|53.72|53.59|4914
1600875600000|2020-09-23 15:40:00|||||||||1026
1600875900000|2020-09-23 15:45:00|53.82|53.69|53.72|53.59|53.92|53.79|53.72|53.59|1617
1600876200000|2020-09-23 15:50:00|||||||||947
1600876500000|2020-09-23 15:55:00|53.62|53.49|53.62|53.49|53.62|53.49|53.62|53.49|2756
1600876800000|2020-09-23 16:00:00|53.52|53.39|53.72|53.59|53.82|53.69|53.52|53.39|2348
1600877100000|2020-09-23 16:05:00|53.82|53.69|53.72|53.59|53.82|53.69|53.72|53.59|852
1600877400000|2020-09-23 16:10:00|||||||||369
1600877700000|2020-09-23 16:15:00|53.62|53.49|53.72|53.59|53.82|53.59|53.62|53.49|6239
1600878000000|2020-09-23 16:20:00|53.62|53.49|53.52|53.39|53.62|53.49|53.52|53.39|1952
1600878300000|2020-09-23 16:25:00|53.62|53.49|53.62|53.49|53.62|53.49|53.62|53.49|963
1600878600000|2020-09-23 16:30:00|53.52|53.39|53.62|53.49|53.62|53.49|53.52|53.39|1068
1600878900000|2020-09-23 16:35:00|53.72|53.59|53.62|53.49|53.72|53.59|53.62|53.49|343
1600879200000|2020-09-23 16:40:00|53.72|53.59|53.62|53.49|53.72|53.59|53.62|53.49|151
1600879500000|2020-09-23 16:45:00|53.72|53.59|53.72|53.59|53.72|53.59|53.72|53.59|1045
1600880100000|2020-09-23 16:55:00|53.82|53.69|53.82|53.69|53.82|53.69|53.82|53.59|571
1600880400000|2020-09-23 17:00:00|53.72|53.59|53.72|53.59|53.72|53.59|53.72|53.59|5
1600880700000|2020-09-23 17:05:00|||||||||10
1600881000000|2020-09-23 17:10:00|||||||||11
1600881300000|2020-09-23 17:15:00|||||||||1
1600881600000|2020-09-23 17:20:00|||||||||1
1600881900000|2020-09-23 17:25:00|53.62|53.49|53.62|53.49|53.62|53.59|53.62|53.49|21
1600882200000|2020-09-23 17:30:00|||||||||470
1600882500000|2020-09-23 17:35:00|53.52|53.39|53.52|53.39|53.52|53.39|53.52|53.39|1136
1600882800000|2020-09-23 17:40:00|||||||||20
1600883400000|2020-09-23 17:50:00|53.42|53.29|53.52|53.39|53.52|53.39|53.42|53.29|87
1600883700000|2020-09-23 17:55:00|||||||||1
1600884000000|2020-09-23 18:00:00|53.42|53.29|53.52|53.29|53.52|53.39|53.42|53.29|85
1600884300000|2020-09-23 18:05:00||53.39||53.39||53.39||53.29|20
1600884600000|2020-09-23 18:10:00|53.42|53.29|53.52|53.39|53.52|53.39|53.42|53.29|15
1600884900000|2020-09-23 18:15:00|53.42|53.29|53.32|53.19|53.42|53.29|53.32|53.19|32
1600885200000|2020-09-23 18:20:00|53.42|53.29|53.42|53.19|53.42|53.29|53.32|53.19|6
1600885500000|2020-09-23 18:25:00|53.32|53.29|53.42|53.19|53.42|53.29|53.32|53.19|20
1600885800000|2020-09-23 18:30:00|53.32||53.42||53.42||53.32||32
1600886100000|2020-09-23 18:35:00|53.32|53.29|53.32|53.19|53.32|53.29|53.32|53.19|3
1600886400000|2020-09-23 18:40:00|||||||||119
1600886700000|2020-09-23 18:45:00|||||||||65
1600887000000|2020-09-23 18:50:00||53.09||53.19||53.19||53.09|386
1600887300000|2020-09-23 18:55:00|53.22|53.09|53.22|53.09|53.32|53.19|53.22|53.09|217
1600887600000|2020-09-23 19:00:00|53.32||53.22||53.32||53.22||25
1600887900000|2020-09-23 19:05:00|53.12|52.99|53.22|52.99|53.22|53.09|53.12|52.99|156
1600888200000|2020-09-23 19:10:00|53.32|53.09|53.22|53.09|53.32|53.19|53.22|53.09|71
1600888500000|2020-09-23 19:15:00|53.12|52.99|53.22|53.09|53.22|53.09|53.12|52.99|87
1600888800000|2020-09-23 19:20:00|53.12|52.99|53.12|52.99|53.22|53.09|53.12|52.99|14
1600889100000|2020-09-23 19:25:00|53.22|53.09|53.22|53.09|53.22|53.09|53.12|52.99|293
1600889400000|2020-09-23 19:30:00|53.12|52.99|53.22|52.99|53.22|53.09|53.12|52.99|0
1600889700000|2020-09-23 19:35:00|53.12||53.22||53.22||53.12||118
1600890000000|2020-09-23 19:40:00|53.12|53.09|53.12|52.99|53.12|53.09|53.12|52.99|161
1600890300000|2020-09-23 19:45:00|53.02|52.89|53.12|52.89|53.12|52.89|53.02|52.89|30
1600890600000|2020-09-23 19:50:00|53.02|52.99|53.02|52.89|53.12|52.99|53.02|52.89|120
1600890900000|2020-09-23 19:55:00|53.12|52.99|53.12|52.89|53.12|52.99|53.02|52.89|79
1600927500000|2020-09-24 06:05:00|52.82|52.69|52.82|52.69|52.82|52.69|52.82|52.69|22
1600927800000|2020-09-24 06:10:00|52.92|52.59|52.82|52.59|52.92|52.59|52.72|52.59|53
1600928100000|2020-09-24 06:15:00|52.72|52.49|52.62|52.49|52.72|52.49|52.62|52.39|292
1600928400000|2020-09-24 06:20:00|52.72|52.59|52.82|52.59|52.82|52.59|52.72|52.59|781
1600928700000|2020-09-24 06:25:00|52.72|52.69|52.72|52.59|52.72|52.69|52.72|52.59|201
1600929000000|2020-09-24 06:30:00|52.82|52.69|52.72|52.59|52.82|52.69|52.62|52.49|585
1600929300000|2020-09-24 06:35:00|52.82||52.72||52.82||52.72||50
1600929600000|2020-09-24 06:40:00|52.82|52.49|52.62|52.49|52.82|52.59|52.62|52.49|71
1600929900000|2020-09-24 06:45:00|52.52|52.39|52.62|52.49|52.62|52.49|52.52|52.39|1100
1600930200000|2020-09-24 06:50:00|52.52|52.39|52.62|52.49|52.62|52.49|52.52|52.39|394
1600930500000|2020-09-24 06:55:00|52.52|52.39|52.82|52.59|52.82|52.69|52.52|52.39|1689
1600930800000|2020-09-24 07:00:00|52.72|52.69|52.72|52.59|52.82|52.69|52.52|52.39|8724
1600931100000|2020-09-24 07:05:00|52.82|52.69|52.82|52.69|53.12|52.89|52.72|52.59|8334
1600931400000|2020-09-24 07:10:00|52.72|52.59|53.32|53.19|53.32|53.19|52.72|52.59|805
1600931700000|2020-09-24 07:15:00|53.22|53.09|53.22|53.09|53.32|53.19|53.02|52.89|2861
1600932000000|2020-09-24 07:20:00|53.32|53.19|53.02|52.89|53.32|53.19|53.02|52.89|4994
1600932300000|2020-09-24 07:25:00|53.12|52.99|53.02|52.89|53.22|53.09|53.02|52.89|2667
1600932600000|2020-09-24 07:30:00|52.92|52.79|53.22|53.09|53.22|53.09|52.92|52.79|1275
1600932900000|2020-09-24 07:35:00|53.12|52.99|53.32|53.19|53.32|53.19|53.12|52.99|2852
1600933200000|2020-09-24 07:40:00|53.22|53.09|53.32|53.19|53.32|53.19|53.22|53.09|458
1600933500000|2020-09-24 07:45:00|53.42|53.29|53.32|53.19|53.42|53.29|53.22|53.09|767
1600933800000|2020-09-24 07:50:00|53.42|53.29|53.22|53.09|53.42|53.29|53.22|53.09|233
1600934100000|2020-09-24 07:55:00|53.12|52.99|53.32|53.19|53.32|53.19|53.12|52.99|1453
1600934400000|2020-09-24 08:00:00|53.22|53.09|53.12|52.99|53.32|53.19|53.12|52.99|656
1600934700000|2020-09-24 08:05:00|53.02|52.89|53.12|52.99|53.12|52.99|53.02|52.89|1399
1600935000000|2020-09-24 08:10:00|53.02|52.89|52.92|52.79|53.12|52.99|52.92|52.79|1287
1600935300000|2020-09-24 08:15:00|53.02|52.89|53.02|52.89|53.02|52.89|53.02|52.89|1619
1600935600000|2020-09-24 08:20:00|52.92|52.79|53.02|52.89|53.02|52.89|52.92|52.79|370
1600935900000|2020-09-24 08:25:00|53.12|52.99|53.22|53.09|53.22|53.09|53.12|52.99|58
1600936200000|2020-09-24 08:30:00|53.12|52.99|53.22|53.09|53.22|53.09|53.12|52.99|280
1600936500000|2020-09-24 08:35:00|53.32|53.19|53.22|53.09|53.32|53.19|53.22|53.09|565
1600936800000|2020-09-24 08:40:00|53.32||53.22||53.32||53.22||1030
1600937100000|2020-09-24 08:45:00|53.12|52.99|53.22|53.09|53.22|53.09|53.12|52.99|73
1600937400000|2020-09-24 08:50:00|53.12|52.99|53.12|52.99|53.22|53.09|53.12|52.99|1406
1600937700000|2020-09-24 08:55:00|53.22|53.09|53.22|53.09|53.22|53.09|53.12|52.99|802
1600938000000|2020-09-24 09:00:00|53.12|52.99|53.22|53.09|53.22|53.09|53.12|52.99|351
1600938300000|2020-09-24 09:05:00|53.12|52.99|53.12|52.99|53.12|52.99|53.12|52.99|1434
1600938600000|2020-09-24 09:10:00|53.22|53.09|53.22|53.09|53.22|53.09|53.22|53.09|104
1600938900000|2020-09-24 09:15:00|53.32|53.19|53.42|53.29|53.42|53.29|53.32|53.19|3906
1600939200000|2020-09-24 09:20:00|||||||||2282
1600939500000|2020-09-24 09:25:00|53.52|53.39|53.52|53.39|53.52|53.39|53.42|53.29|169
1600939800000|2020-09-24 09:30:00|53.62|53.49|53.42|53.29|53.62|53.49|53.42|53.29|13008
1600940100000|2020-09-24 09:35:00|53.52|53.39|53.52|53.39|53.52|53.39|53.52|53.29|583
1600940400000|2020-09-24 09:40:00|53.62|53.49|53.72|53.59|53.72|53.59|53.62|53.49|910
1600940700000|2020-09-24 09:45:00|53.62|53.49|53.72|53.59|53.82|53.69|53.62|53.49|1885
1600941000000|2020-09-24 09:50:00|53.82|53.69|53.62|53.49|53.82|53.69|53.62|53.49|2313
1600941300000|2020-09-24 09:55:00|53.72|53.59|53.92|53.79|53.92|53.79|53.72|53.59|647
1600941600000|2020-09-24 10:00:00|54.02|53.89|54.02|53.89|54.02|53.89|53.92|53.79|1742
1600941900000|2020-09-24 10:05:00|||||||||30
1600942200000|2020-09-24 10:10:00|54.12|53.99|54.02|53.89|54.12|53.99|53.92|53.79|3822
1600942500000|2020-09-24 10:15:00|54.12|53.99|54.12|53.99|54.12|53.99|54.02|53.89|63
1600942800000|2020-09-24 10:20:00|54.22|54.09|54.32|54.19|54.42|54.29|54.22|54.09|7744
1600943100000|2020-09-24 10:25:00|54.42|54.29|54.52|54.39|54.52|54.39|54.42|54.29|6299
1600943400000|2020-09-24 10:30:00|54.42|54.29|54.22|54.09|54.42|54.29|54.22|54.09|6105
1600943700000|2020-09-24 10:35:00|54.12|53.99|54.32|54.19|54.32|54.19|54.12|53.99|3081
1600944000000|2020-09-24 10:40:00|54.22|54.09|54.32|54.19|54.32|54.19|54.22|54.09|806
1600944300000|2020-09-24 10:45:00|54.42|54.29|54.52|54.39|54.52|54.39|54.32|54.19|2377
1600944600000|2020-09-24 10:50:00|||||||||902
1600944900000|2020-09-24 10:55:00|54.42|54.29|54.32|54.19|54.52|54.39|54.32|54.19|878
1600945200000|2020-09-24 11:00:00|54.42|54.29|54.42|54.29|54.42|54.29|54.42|54.29|790
1600945500000|2020-09-24 11:05:00|54.32|54.19|54.32|54.19|54.32|54.19|54.32|54.09|1183
1600945800000|2020-09-24 11:10:00|54.22|54.09|54.22|54.09|54.32|54.19|54.22|54.09|178
1600946100000|2020-09-24 11:15:00|54.12|53.99|54.32|54.19|54.32|54.19|54.12|53.99|222
1600946400000|2020-09-24 11:20:00|54.42|54.29|54.42|54.29|54.42|54.29|54.32|54.19|980
1600946700000|2020-09-24 11:25:00|54.32|54.19|54.42|54.29|54.42|54.29|54.32|54.19|133
1600947000000|2020-09-24 11:30:00|54.52|54.39|54.52|54.39|54.52|54.39|54.42|54.29|89
1600947300000|2020-09-24 11:35:00|54.62|54.49|54.52|54.39|54.62|54.49|54.52|54.39|469
1600947600000|2020-09-24 11:40:00|54.42|54.29|54.42|54.29|54.52|54.39|54.42|54.29|2840
1600947900000|2020-09-24 11:45:00|54.52|54.39|54.42|54.29|54.52|54.39|54.42|54.29|234
1600948200000|2020-09-24 11:50:00|54.52|54.39|54.52|54.39|54.52|54.39|54.42|54.29|1134
1600948500000|2020-09-24 11:55:00|54.42|54.29|54.42|54.29|54.42|54.29|54.42|54.29|1709
1600948800000|2020-09-24 12:00:00|54.32|54.19|54.22|54.09|54.42|54.29|54.22|54.09|2444
1600949100000|2020-09-24 12:05:00|||||||||993
1600949400000|2020-09-24 12:10:00|54.32|54.19|54.52|54.39|54.52|54.39|54.32|54.19|1361
1600949700000|2020-09-24 12:15:00|54.42|54.29|54.52|54.39|54.62|54.49|54.42|54.29|556
1600950000000|2020-09-24 12:20:00|54.42|54.29|54.42|54.29|54.42|54.29|54.32|54.19|945
1600950300000|2020-09-24 12:25:00|54.32|54.19|54.32|54.19|54.32|54.19|54.32|54.19|1810
1600950600000|2020-09-24 12:30:00|54.22|54.09|54.22|54.09|54.32|54.19|54.12|53.99|4114
1600950900000|2020-09-24 12:35:00|54.12|53.99|54.12|53.99|54.22|54.09|54.12|53.99|3670
1600951200000|2020-09-24 12:40:00|54.02|53.89|54.12|53.99|54.22|54.09|54.02|53.89|4404
1600951500000|2020-09-24 12:45:00|54.22|54.09|54.22|54.09|54.22|54.09|54.12|53.99|983
1600951800000|2020-09-24 12:50:00|54.12|53.99|54.12|53.99|54.22|54.09|54.12|53.99|685
1600952100000|2020-09-24 12:55:00|54.22|54.09|54.22|54.09|54.22|54.09|54.12|53.99|284
1600952400000|2020-09-24 13:00:00|54.12|53.99|54.12|53.99|54.12|53.99|54.12|53.99|158
1600952700000|2020-09-24 13:05:00|54.22|54.09|54.02|53.89|54.22|54.09|54.02|53.89|1929
1600953000000|2020-09-24 13:10:00|53.92|53.79|53.92|53.79|53.92|53.79|53.82|53.69|4465
1600953300000|2020-09-24 13:15:00|53.82|53.69|53.72|53.59|53.82|53.69|53.72|53.59|2063
1600953600000|2020-09-24 13:20:00|53.82|53.69|53.82|53.69|53.82|53.69|53.72|53.59|3825
1600953900000|2020-09-24 13:25:00|53.92|53.79|53.92|53.79|53.92|53.79|53.82|53.69|2579
1600954200000|2020-09-24 13:30:00|53.82|53.69|53.62|53.49|53.92|53.79|53.52|53.39|2766
1600954500000|2020-09-24 13:35:00|53.72|53.59|53.52|53.39|53.72|53.59|53.52|53.39|2225
1600954800000|2020-09-24 13:40:00|53.62|53.49|53.62|53.49|53.72|53.59|53.62|53.49|1098
1600955100000|2020-09-24 13:45:00|53.72|53.59|54.12|53.99|54.12|53.99|53.72|53.59|1302
1600955400000|2020-09-24 13:50:00|54.22|54.09|54.12|53.99|54.22|54.09|54.02|53.89|3272
1600955700000|2020-09-24 13:55:00|54.02|53.89|53.92|53.79|54.12|53.99|53.82|53.69|2517
1600956000000|2020-09-24 14:00:00|54.02|53.89|54.02|53.89|54.12|53.99|54.02|53.89|1754
1600956300000|2020-09-24 14:05:00|54.12|53.99|54.32|54.19|54.32|54.19|54.12|53.99|5205
1600956600000|2020-09-24 14:10:00|54.22|54.09|54.22|54.09|54.22|54.09|54.12|53.99|1619
1600956900000|2020-09-24 14:15:00|54.12|53.99|54.22|54.09|54.22|54.09|54.12|53.99|309
1600957200000|2020-09-24 14:20:00|54.12|53.99|53.92|53.79|54.12|53.99|53.92|53.79|2785
1600957500000|2020-09-24 14:25:00|53.82|53.69|53.72|53.59|53.92|53.79|53.72|53.59|11880
1600957800000|2020-09-24 14:30:00|53.62|53.49|53.62|53.49|53.62|53.49|53.62|53.49|4664
1600958100000|2020-09-24 14:35:00|53.72|53.59|53.82|53.69|53.92|53.79|53.72|53.59|2876
1600958400000|2020-09-24 14:40:00|53.92|53.79|53.82|53.69|53.92|53.79|53.82|53.69|3906
1600958700000|2020-09-24 14:45:00|53.92|53.79|53.82|53.69|54.02|53.89|53.82|53.69|9641
1600959000000|2020-09-24 14:50:00|53.72|53.59|53.82|53.69|53.92|53.79|53.72|53.59|1626
1600959300000|2020-09-24 14:55:00|53.72|53.59|53.82|53.69|53.82|53.69|53.72|53.59|1707
1600959600000|2020-09-24 15:00:00|53.72|53.59|53.72|53.59|53.82|53.69|53.72|53.59|1028
1600959900000|2020-09-24 15:05:00|53.62|53.49|53.62|53.49|53.62|53.49|53.52|53.39|4614
1600960200000|2020-09-24 15:10:00|53.72|53.59|53.92|53.79|53.92|53.79|53.72|53.59|8691
1600960500000|2020-09-24 15:15:00|53.82|53.69|53.82|53.69|53.92|53.79|53.82|53.69|3736
1600960800000|2020-09-24 15:20:00|53.92|53.79|54.02|53.89|54.02|53.89|53.92|53.79|6204
1600961100000|2020-09-24 15:25:00|54.12|53.99|54.02|53.89|54.12|53.99|54.02|53.89|5984
1600961400000|2020-09-24 15:30:00|53.92|53.79|53.92|53.79|54.02|53.89|53.92|53.79|12388
1600961700000|2020-09-24 15:35:00|54.02|53.89|54.02|53.89|54.02|53.89|54.02|53.89|5999
1600962000000|2020-09-24 15:40:00|||||||||1020
1600962300000|2020-09-24 15:45:00|53.92|53.79|53.92|53.79|53.92|53.79|53.92|53.79|4975
1600962600000|2020-09-24 15:50:00|54.02|53.89|54.02|53.89|54.02|53.89|53.92|53.79|532
1600962900000|2020-09-24 15:55:00|54.12|53.99|54.22|54.09|54.22|54.09|54.12|53.99|2493
1600963200000|2020-09-24 16:00:00|||||||||612
1600963500000|2020-09-24 16:05:00|54.32|54.19|54.32|54.19|54.32|54.19|54.22|54.09|570
1600963800000|2020-09-24 16:10:00|54.22|54.09|54.22|54.09|54.32|54.19|54.22|54.09|1397
1600964100000|2020-09-24 16:15:00|54.32|54.19|54.32|54.19|54.32|54.19|54.22|54.09|170
1600964400000|2020-09-24 16:20:00|||||||||467
1600964700000|2020-09-24 16:25:00|54.42|54.29|54.32|54.19|54.42|54.29|54.32|54.19|47470
1600965000000|2020-09-24 16:30:00|54.22|54.09|54.22|54.09|54.22|54.09|54.22|54.09|46
1600965300000|2020-09-24 16:35:00|54.12|53.99|54.12|53.99|54.12|54.09|54.12|53.99|144
1600965600000|2020-09-24 16:40:00|||||||||1000
1600965900000|2020-09-24 16:45:00|54.22|54.09|54.32|54.19|54.32|54.19|54.22|54.09|407
1600966500000|2020-09-24 16:55:00|54.42|54.29|54.42|54.29|54.42|54.29|54.32|54.19|741
1600967100000|2020-09-24 17:05:00|||||||||1
1600967400000|2020-09-24 17:10:00|54.52|54.39|54.52|54.39|54.52|54.39|54.52|54.39|500
1600967700000|2020-09-24 17:15:00|54.62|54.49|54.72|54.59|54.82|54.69|54.62|54.49|3438
1600968000000|2020-09-24 17:20:00|||||||||169
1600968300000|2020-09-24 17:25:00|54.82|54.69|54.82|54.69|54.82|54.69|54.82|54.69|684
1600969200000|2020-09-24 17:40:00|||||||||202
1600969500000|2020-09-24 17:45:00|||||||||470
1600969800000|2020-09-24 17:50:00|||||||||400
1600970100000|2020-09-24 17:55:00|54.72|54.59|54.72|54.59|54.72|54.59|54.72|54.59|94
1600970400000|2020-09-24 18:00:00|||||||||3
1600971300000|2020-09-24 18:15:00|54.62|54.49|54.52|54.39|54.62|54.49|54.42|54.29|1480
1600971600000|2020-09-24 18:20:00|54.42|54.29|54.42|54.29|54.42|54.29|54.42|54.29|21
1600971900000|2020-09-24 18:25:00|54.52|54.39|54.52|54.29|54.52|54.39|54.42|54.29|36
1600972200000|2020-09-24 18:30:00|54.42|54.39|54.52|54.29|54.52|54.39|54.42|54.29|203
1600972500000|2020-09-24 18:35:00|54.42||54.42||54.42||54.42||0
1600972800000|2020-09-24 18:40:00|54.52|54.39|54.52|54.39|54.52|54.39|54.52|54.29|23
1600973100000|2020-09-24 18:45:00|54.42|54.29|54.42|54.19|54.52|54.39|54.42|54.19|1
1600973400000|2020-09-24 18:50:00|54.32||54.32||54.42||54.32||12
1600973700000|2020-09-24 18:55:00|54.22|54.09|54.22|54.09|54.32|54.19|54.22|54.09|47
1600974000000|2020-09-24 19:00:00|54.32|54.19|54.22|54.09|54.32|54.19|54.22|53.99|4
1600974300000|2020-09-24 19:05:00||53.99||54.09||54.09||53.99|0
1600974600000|2020-09-24 19:10:00|54.32|53.99|54.32|54.09|54.32|54.19|54.32|53.99|1
1600974900000|2020-09-24 19:15:00|54.22|54.19|54.22|54.09|54.22|54.19|54.22|53.99|0
1600975200000|2020-09-24 19:20:00|54.12|53.99|54.12|53.89|54.12|53.99|54.02|53.89|44
1600975500000|2020-09-24 19:25:00|54.02|53.99|54.12|53.89|54.12|53.99|54.02|53.89|39
1600975800000|2020-09-24 19:30:00|54.02|53.99|54.12|53.99|54.12|53.99|54.02|53.89|154
1600976100000|2020-09-24 19:35:00|54.02|53.89|54.12|53.99|54.12|53.99|54.02|53.89|34
1600976400000|2020-09-24 19:40:00|54.22|54.09|54.22|54.09|54.32|54.09|54.22|53.99|110
1600976700000|2020-09-24 19:45:00|54.32|54.19|54.22|54.09|54.32|54.19|54.22|54.09|115
1600977000000|2020-09-24 19:50:00|54.32|54.19|54.32|54.09|54.32|54.19|54.22|54.09|117
1600977300000|2020-09-24 19:55:00|54.22|53.99|54.22|53.99|54.32|53.99|54.12|53.99|239
1601013900000|2020-09-25 06:05:00|54.32|54.19|54.42|54.29|54.52|54.29|54.22|53.99|1687
1601014200000|2020-09-25 06:10:00|54.52|54.39|54.42|54.29|54.52|54.39|54.42|54.29|451
1601014500000|2020-09-25 06:15:00|54.32|54.19|54.42|54.19|54.42|54.29|54.32|54.19|763
1601014800000|2020-09-25 06:20:00|54.52|54.29|54.42|54.29|54.52|54.39|54.42|54.19|56
1601015100000|2020-09-25 06:25:00|54.52||54.42||54.52||54.42||0
1601015400000|2020-09-25 06:30:00|54.52|54.39|54.42|54.29|54.52|54.39|54.42|54.29|2
1601015700000|2020-09-25 06:35:00|||||||||508
1601016000000|2020-09-25 06:40:00|||||||||16
1601016300000|2020-09-25 06:45:00|||||||||30
1601016600000|2020-09-25 06:50:00|54.52|54.39|54.42|54.29|54.52|54.39|54.42|54.29|237
1601016900000|2020-09-25 06:55:00|||||||||984
1601017200000|2020-09-25 07:00:00|54.32|54.19|53.92|53.79|54.42|54.29|53.92|53.79|4434
1601017500000|2020-09-25 07:05:00|54.02|53.89|54.22|54.09|54.32|54.09|53.82|53.59|4691
1601017800000|2020-09-25 07:10:00|54.12|53.99|54.42|54.29|54.42|54.29|54.12|53.99|1794
1601018100000|2020-09-25 07:15:00|54.32|54.19|54.22|54.09|54.42|54.29|54.12|53.99|1450
1601018400000|2020-09-25 07:20:00|54.12|53.99|54.12|53.89|54.32|54.19|53.92|53.79|1305
1601018700000|2020-09-25 07:25:00|54.02|53.99|54.32|54.19|54.32|54.19|54.02|53.89|490
1601019000000|2020-09-25 07:30:00|54.22|54.09|54.22|54.09|54.32|54.19|54.12|53.99|1441
1601019300000|2020-09-25 07:35:00|54.32|54.19|54.42|54.29|54.42|54.29|54.22|54.19|781
1601019600000|2020-09-25 07:40:00|54.52|54.39|54.42|54.29|54.52|54.39|54.32|54.19|1159
1601019900000|2020-09-25 07:45:00|54.32|54.19|54.32|54.19|54.42|54.29|54.32|54.19|391
1601020200000|2020-09-25 07:50:00|54.22|54.09|54.22|54.09|54.22|54.09|54.12|53.99|1196
1601020500000|2020-09-25 07:55:00|54.12|53.99|54.22|54.09|54.22|54.09|54.12|53.99|1438
1601020800000|2020-09-25 08:00:00|54.32|54.19|54.22|54.09|54.32|54.19|54.22|54.09|977
1601021100000|2020-09-25 08:05:00|54.12|53.99|54.02|53.89|54.12|53.99|53.92|53.79|641
1601021400000|2020-09-25 08:10:00|53.92|53.79|53.92|53.79|54.02|53.89|53.82|53.69|2745
1601021700000|2020-09-25 08:15:00|53.82|53.69|53.92|53.79|53.92|53.79|53.82|53.69|1583
1601022000000|2020-09-25 08:20:00|53.82|53.69|54.02|53.89|54.02|53.89|53.82|53.69|157
1601022300000|2020-09-25 08:25:00|53.92|53.79|54.02|53.89|54.02|53.89|53.92|53.79|280
1601022600000|2020-09-25 08:30:00|53.92|53.79|54.02|53.89|54.02|53.89|53.92|53.79|511
1601022900000|2020-09-25 08:35:00|53.92|53.79|54.02|53.89|54.02|53.89|53.92|53.79|245
1601023200000|2020-09-25 08:40:00|54.12|53.99|54.12|53.99|54.12|53.99|54.02|53.89|524
1601023500000|2020-09-25 08:45:00|54.02|53.89|54.12|53.99|54.12|53.99|54.02|53.89|671
1601023800000|2020-09-25 08:50:00|54.02|53.89|54.12|53.99|54.12|53.99|54.02|53.89|1482
1601024100000|2020-09-25 08:55:00|54.02|53.89|54.12|53.99|54.12|53.99|54.02|53.89|598
1601024400000|2020-09-25 09:00:00|54.02|53.89|54.02|53.89|54.02|53.89|54.02|53.89|708
1601024700000|2020-09-25 09:05:00|53.92|53.79|53.92|53.79|53.92|53.79|53.92|53.79|87
1601025000000|2020-09-25 09:10:00|54.02|53.89|53.92|53.79|54.02|53.89|53.92|53.79|405
1601025300000|2020-09-25 09:15:00|53.82|53.69|53.92|53.79|53.92|53.79|53.82|53.69|515
1601025600000|2020-09-25 09:20:00|53.82|53.69|53.72|53.59|53.82|53.69|53.72|53.59|245
1601025900000|2020-09-25 09:25:00|53.82|53.69|53.62|53.49|53.82|53.69|53.62|53.49|3418
1601026200000|2020-09-25 09:30:00|||||||||2114
1601026500000|2020-09-25 09:35:00|53.52|53.39|53.52|53.39|53.62|53.49|53.52|53.39|3731
1601026800000|2020-09-25 09:40:00|53.42|53.29|53.42|53.29|53.42|53.29|53.32|53.19|6776
1601027100000|2020-09-25 09:45:00|53.32|53.19|53.42|53.29|53.52|53.39|53.22|53.09|1420
1601027400000|2020-09-25 09:50:00|53.52|53.39|53.52|53.39|53.52|53.39|53.42|53.29|2144
1601027700000|2020-09-25 09:55:00|53.42|53.29|53.52|53.39|53.62|53.49|53.42|53.29|391
1601028000000|2020-09-25 10:00:00|53.62|53.49|53.52|53.39|53.62|53.49|53.52|53.39|776
1601028300000|2020-09-25 10:05:00|||||||||46
1601028600000|2020-09-25 10:10:00|53.42|53.29|53.32|53.19|53.42|53.29|53.32|53.19|356
1601028900000|2020-09-25 10:15:00|53.22|53.09|53.32|53.19|53.32|53.19|53.22|53.09|453
1601029200000|2020-09-25 10:20:00|53.22|53.09|53.12|52.99|53.32|53.19|53.12|52.99|2869
1601029500000|2020-09-25 10:25:00|53.22|53.09|53.12|52.99|53.22|53.09|53.12|52.99|4097
1601029800000|2020-09-25 10:30:00|53.22|53.09|53.32|53.19|53.32|53.19|53.22|53.09|244
1601030100000|2020-09-25 10:35:00|53.22|53.09|53.22|53.09|53.32|53.19|53.22|53.09|750
1601030400000|2020-09-25 10:40:00|53.12|52.99|52.92|52.79|53.12|52.99|52.92|52.79|3646
1601030700000|2020-09-25 10:45:00|53.02|52.89|52.82|52.69|53.02|52.89|52.72|52.59|9334
1601031000000|2020-09-25 10:50:00|52.72|52.59|52.92|52.79|53.02|52.89|52.72|52.59|4635
1601031300000|2020-09-25 10:55:00|53.02|52.89|53.02|52.89|53.12|52.99|53.02|52.89|2267
1601031600000|2020-09-25 11:00:00|53.12|52.99|53.12|52.99|53.12|52.99|53.02|52.89|2085
1601031900000|2020-09-25 11:05:00|53.02|52.89|53.12|52.99|53.12|52.99|53.02|52.89|1010
1601032200000|2020-09-25 11:10:00|53.02|52.89|53.12|52.99|53.12|52.99|53.02|52.89|602
1601032500000|2020-09-25 11:15:00|||||||||48
1601032800000|2020-09-25 11:20:00|53.02|52.89|53.02|52.89|53.12|52.99|53.02|52.89|1670
1601033100000|2020-09-25 11:25:00|||||||||4
1601033400000|2020-09-25 11:30:00|52.92|52.79|53.12|52.99|53.12|52.99|52.92|52.79|3796
1601033700000|2020-09-25 11:35:00|53.02|52.89|53.12|52.99|53.12|52.99|53.02|52.89|15446
1601034000000|2020-09-25 11:40:00|53.02|52.89|53.22|53.09|53.22|53.09|53.02|52.89|2175
1601034300000|2020-09-25 11:45:00|||||||||8
1601034600000|2020-09-25 11:50:00|53.32|53.19|53.32|53.19|53.32|53.19|53.22|53.09|1888
1601034900000|2020-09-25 11:55:00|53.22|53.09|53.32|53.19|53.32|53.19|53.22|53.09|2952
1601035200000|2020-09-25 12:00:00|53.22|53.09|53.32|53.19|53.32|53.19|53.22|53.09|387
1601035500000|2020-09-25 12:05:00|||||||||565
1601035800000|2020-09-25 12:10:00|53.22|53.09|53.12|52.99|53.22|53.09|53.12|52.99|1105
1601036100000|2020-09-25 12:15:00|53.22|53.09|53.12|52.99|53.22|53.09|53.12|52.99|1146
1601036400000|2020-09-25 12:20:00|53.22|53.09|53.12|52.99|53.22|53.09|53.02|52.89|1291
1601036700000|2020-09-25 12:25:00|53.02|52.89|53.22|53.09|53.22|53.09|53.02|52.89|1114
1601037000000|2020-09-25 12:30:00|53.12|52.99|53.12|52.99|53.12|52.99|53.12|52.99|1072
1601037300000|2020-09-25 12:35:00|53.22|53.09|53.22|53.09|53.22|53.09|53.12|52.99|704
1601037600000|2020-09-25 12:40:00|53.12|52.99|53.32|53.19|53.32|53.19|53.12|52.99|1112
1601037900000|2020-09-25 12:45:00|53.22|53.09|53.22|53.09|53.32|53.19|53.22|53.09|1904
1601038200000|2020-09-25 12:50:00|53.12|52.99|53.12|52.99|53.22|53.09|53.12|52.99|769
1601038500000|2020-09-25 12:55:00|53.02|52.89|53.22|53.09|53.22|53.09|53.02|52.89|2142
1601038800000|2020-09-25 13:00:00|53.12|52.99|53.22|53.09|53.22|53.09|53.12|52.99|566
1601039100000|2020-09-25 13:05:00|53.32|53.19|53.32|53.19|53.32|53.19|53.32|53.19|172
1601039400000|2020-09-25 13:10:00|||||||||154
1601039700000|2020-09-25 13:15:00|53.42|53.29|53.22|53.09|53.42|53.29|53.22|53.09|3701
1601040000000|2020-09-25 13:20:00|53.12|52.99|53.12|52.99|53.22|53.09|53.12|52.99|546
1601040300000|2020-09-25 13:25:00|53.02|52.89|53.02|52.89|53.02|52.89|53.02|52.79|528
1601040600000|2020-09-25 13:30:00|52.92|52.79|53.02|52.89|53.12|52.99|52.92|52.79|1240
1601040900000|2020-09-25 13:35:00|52.92|52.79|53.02|52.89|53.22|53.09|52.92|52.79|2561
1601041200000|2020-09-25 13:40:00|53.12|52.99|53.12|52.99|53.22|53.09|53.02|52.89|1404
1601041500000|2020-09-25 13:45:00|53.22|53.09|53.12|52.99|53.22|53.09|52.92|52.79|310
1601041800000|2020-09-25 13:50:00|53.02|52.89|53.22|53.09|53.22|53.09|53.02|52.89|178
1601042100000|2020-09-25 13:55:00|53.12|52.99|53.22|53.09|53.22|53.09|53.12|52.99|376
1601042400000|2020-09-25 14:00:00|53.12|52.99|53.32|53.19|53.32|53.19|53.12|52.99|3280
1601042700000|2020-09-25 14:05:00|53.22|53.09|53.12|52.99|53.32|53.19|53.12|52.99|537
1601043000000|2020-09-25 14:10:00|53.02|52.89|52.92|52.79|53.12|52.99|52.92|52.79|1441
1601043300000|2020-09-25 14:15:00|53.02|52.89|53.02|52.89|53.02|52.89|52.92|52.79|888
1601043600000|2020-09-25 14:20:00|52.92|52.79|53.22|53.09|53.22|53.09|52.92|52.79|4080
1601043900000|2020-09-25 14:25:00|53.32|53.19|53.22|53.09|53.32|53.19|53.22|53.09|726
1601044200000|2020-09-25 14:30:00|53.12|52.99|53.02|52.89|53.12|52.99|53.02|52.89|1939
1601044500000|2020-09-25 14:35:00|53.12|52.99|53.32|53.19|53.32|53.19|53.02|52.89|5082
1601044800000|2020-09-25 14:40:00|53.22|53.09|53.32|53.19|53.32|53.19|53.22|53.09|1310
1601045100000|2020-09-25 14:45:00|53.42|53.29|53.22|53.09|53.52|53.39|53.12|52.99|2855
1601045400000|2020-09-25 14:50:00|53.12|52.99|53.22|53.09|53.32|53.19|53.12|52.99|809
1601045700000|2020-09-25 14:55:00|53.12|52.99|53.22|53.09|53.22|53.09|53.12|52.99|881
1601046000000|2020-09-25 15:00:00|53.12|52.99|52.92|52.79|53.12|52.99|52.92|52.79|4413
1601046300000|2020-09-25 15:05:00|53.02|52.89|52.92|52.79|53.02|52.89|52.92|52.79|3153
1601046600000|2020-09-25 15:10:00|53.02|52.89|52.82|52.69|53.02|52.89|52.82|52.69|1080
1601046900000|2020-09-25 15:15:00|52.92|52.79|53.02|52.89|53.02|52.89|52.92|52.79|659
1601047200000|2020-09-25 15:20:00|52.92|52.79|53.02|52.89|53.02|52.89|52.92|52.79|1582
1601047500000|2020-09-25 15:25:00|52.92|52.79|52.92|52.79|53.02|52.89|52.92|52.79|4745
1601047800000|2020-09-25 15:30:00|52.82|52.69|53.02|52.89|53.02|52.89|52.82|52.69|6442
1601048100000|2020-09-25 15:35:00|||||||||1359
1601048400000|2020-09-25 15:40:00|53.12|52.99|53.02|52.89|53.12|52.99|53.02|52.89|1694
1601048700000|2020-09-25 15:45:00|52.92|52.79|52.92|52.79|52.92|52.79|52.92|52.79|765
1601049000000|2020-09-25 15:50:00|||||||||551
1601049300000|2020-09-25 15:55:00|||||||||554
1601049600000|2020-09-25 16:00:00|52.82|52.69|52.92|52.79|52.92|52.79|52.82|52.69|222
1601050200000|2020-09-25 16:10:00|||||||||35
1601050500000|2020-09-25 16:15:00|||||||||100
1601050800000|2020-09-25 16:20:00|53.02|52.89|53.02|52.89|53.02|52.89|53.02|52.89|473
1601051100000|2020-09-25 16:25:00|||||||||54
1601051400000|2020-09-25 16:30:00|53.12|52.99|53.12|52.99|53.12|52.99|53.02|52.89|342
1601051700000|2020-09-25 16:35:00|53.02|52.89|53.12|52.99|53.12|52.99|53.02|52.89|463
1601052300000|2020-09-25 16:45:00|53.02|52.89|53.02|52.89|53.02|52.89|53.02|52.89|18
1601052600000|2020-09-25 16:50:00|53.12|52.99|53.12|52.99|53.12|52.99|53.12|52.99|18
1601052900000|2020-09-25 16:55:00|53.22|53.09|53.12|52.99|53.22|53.09|53.12|52.99|933
1601053200000|2020-09-25 17:00:00|53.22|53.09|53.22|53.09|53.22|53.09|53.12|52.99|713
1601053500000|2020-09-25 17:05:00|||||||||13
1601054400000|2020-09-25 17:20:00|||||||||255
1601054700000|2020-09-25 17:25:00|||||||||18
1601055000000|2020-09-25 17:30:00|53.32|53.19|53.22|53.09|53.32|53.19|53.22|53.09|27
1601055300000|2020-09-25 17:35:00|53.32||53.22||53.32||53.22||426
1601055600000|2020-09-25 17:40:00|53.32|53.19|53.32|53.19|53.32|53.19|53.32|53.19|100
1601057700000|2020-09-25 18:15:00|53.42|53.29|53.42|53.19|53.42|53.29|53.42|53.19|57
1601058000000|2020-09-25 18:20:00|53.32||53.32||53.32||53.32||0
1601059500000|2020-09-25 18:45:00|53.42||53.42||53.42||53.42||6
1601059800000|2020-09-25 18:50:00||53.29||53.29||53.29||53.29|1
1601060700000|2020-09-25 19:05:00|53.52|53.39|53.52|53.39|53.52|53.39|53.52|53.39|237
1601061000000|2020-09-25 19:10:00|53.62||53.52||53.62||53.52||0
1601061300000|2020-09-25 19:15:00|53.62|53.49|53.62|53.49|53.62|53.49|53.62|53.39|40
1601061600000|2020-09-25 19:20:00|53.52|53.39|53.52|53.39|53.52|53.49|53.52|53.39|90
1601061900000|2020-09-25 19:25:00|53.62||53.62||53.62||53.62||2
1601062200000|2020-09-25 19:30:00|53.52|53.49|53.62|53.49|53.62|53.49|53.52|53.49|92
1601062500000|2020-09-25 19:35:00|53.52|53.39|53.52|53.29|53.62|53.39|53.52|53.29|179
1601062800000|2020-09-25 19:40:00|53.42|53.39|53.52|53.39|53.52|53.39|53.42|53.29|14
1601063100000|2020-09-25 19:45:00|53.62|53.49|53.62|53.49|53.62|53.49|53.62|53.49|280
1601063400000|2020-09-25 19:50:00|53.52|53.39|53.62|53.49|53.62|53.49|53.52|53.39|114
1601063700000|2020-09-25 19:55:00|53.72|53.59|53.72|53.49|53.72|53.59|53.72|53.49|451
1601273100000|2020-09-28 06:05:00|54.12|53.99|54.22|54.09|54.22|54.09|54.12|53.99|370
1601273400000|2020-09-28 06:10:00|||||||||50
1601274000000|2020-09-28 06:20:00|54.32|54.19|54.32|54.19|54.32|54.19|54.32|54.19|568
1601274300000|2020-09-28 06:25:00|54.22|54.09|54.22|54.09|54.22|54.09|54.22|54.09|62
1601274600000|2020-09-28 06:30:00|54.32|54.19|54.12|53.99|54.32|54.19|54.12|53.99|800
1601274900000|2020-09-28 06:35:00|||||||||521
1601275500000|2020-09-28 06:45:00|54.22|54.09|54.22|54.09|54.22|54.09|54.22|54.09|1530
1601275800000|2020-09-28 06:50:00|||||||||121
1601276100000|2020-09-28 06:55:00|54.12|53.99|54.12|53.99|54.22|53.99|54.12|53.99|535
1601276400000|2020-09-28 07:00:00|54.22|54.09|54.32|54.19|54.32|54.19|54.12|53.99|2237
1601276700000|2020-09-28 07:05:00|54.22|54.09|54.02|53.89|54.32|54.19|53.92|53.79|2095
1601277000000|2020-09-28 07:10:00|54.12|53.99|54.52|54.39|54.52|54.39|54.12|53.89|1132
1601277300000|2020-09-28 07:15:00|54.62|54.49|54.72|54.59|54.72|54.59|54.52|54.39|3751
1601277600000|2020-09-28 07:20:00|54.82|54.69|54.82|54.69|54.82|54.69|54.72|54.59|589
1601277900000|2020-09-28 07:25:00|54.72|54.59|54.72|54.59|54.82|54.69|54.62|54.49|2294
1601278200000|2020-09-28 07:30:00|54.82|54.69|54.72|54.59|54.82|54.69|54.72|54.59|1491
1601278500000|2020-09-28 07:35:00|54.82|54.69|54.82|54.69|54.82|54.69|54.72|54.59|2252
1601278800000|2020-09-28 07:40:00|54.72|54.59|54.52|54.39|54.72|54.69|54.52|54.39|1084
1601279100000|2020-09-28 07:45:00|54.42|54.29|54.62|54.49|54.62|54.49|54.42|54.29|1523
1601279400000|2020-09-28 07:50:00|54.52|54.39|54.62|54.49|54.72|54.59|54.52|54.39|1669
1601279700000|2020-09-28 07:55:00|54.52|54.39|54.52|54.39|54.62|54.49|54.52|54.39|1166
1601280000000|2020-09-28 08:00:00|54.42|54.29|54.32|54.19|54.52|54.39|54.32|54.19|1284
1601280300000|2020-09-28 08:05:00|54.42|54.29|54.52|54.39|54.52|54.39|54.32|54.29|465
1601280600000|2020-09-28 08:10:00|54.42|54.29|54.42|54.29|54.42|54.29|54.32|54.19|1588
1601280900000|2020-09-28 08:15:00|54.52|54.39|54.62|54.49|54.62|54.49|54.52|54.39|352
1601281200000|2020-09-28 08:20:00|54.52|54.39|54.52|54.39|54.52|54.39|54.52|54.39|101
1601281500000|2020-09-28 08:25:00|54.62|54.49|54.62|54.49|54.62|54.49|54.62|54.49|33
1601281800000|2020-09-28 08:30:00|54.72|54.59|54.82|54.69|54.82|54.69|54.72|54.59|1124
1601282100000|2020-09-28 08:35:00|54.72|54.59|54.72|54.59|54.82|54.69|54.72|54.59|436
1601282700000|2020-09-28 08:45:00|54.62|54.49|54.52|54.39|54.62|54.49|54.52|54.39|795
1601283300000|2020-09-28 08:55:00|54.42|54.29|54.42|54.29|54.52|54.39|54.32|54.19|3399
1601283600000|2020-09-28 09:00:00|54.52|54.39|54.42|54.29|54.52|54.39|54.42|54.29|937
1601283900000|2020-09-28 09:05:00|54.52|54.39|54.42|54.29|54.52|54.39|54.42|54.29|656
1601284200000|2020-09-28 09:10:00|||||||||1063
1601284500000|2020-09-28 09:15:00|54.32|54.19|54.42|54.29|54.42|54.29|54.32|54.19|453
1601284800000|2020-09-28 09:20:00|54.52|54.39|54.52|54.39|54.62|54.49|54.42|54.29|1201
1601285100000|2020-09-28 09:25:00|54.62|54.49|54.62|54.49|54.62|54.49|54.52|54.39|312
1601285400000|2020-09-28 09:30:00|54.52|54.39|54.52|54.39|54.62|54.49|54.52|54.39|131
1601285700000|2020-09-28 09:35:00|54.62|54.49|54.62|54.49|54.62|54.49|54.62|54.49|13
1601286000000|2020-09-28 09:40:00|54.72|54.59|54.72|54.59|54.72|54.59|54.72|54.49|1291
1601286300000|2020-09-28 09:45:00|||||||||91
1601286600000|2020-09-28 09:50:00|54.82|54.69|54.82|54.69|54.82|54.69|54.82|54.69|1218
1601286900000|2020-09-28 09:55:00|54.72|54.59|54.72|54.59|54.82|54.69|54.72|54.59|253
1601287200000|2020-09-28 10:00:00|54.82|54.69|54.82|54.69|54.92|54.79|54.82|54.69|7532
1601287500000|2020-09-28 10:05:00|54.92|54.79|54.92|54.79|54.92|54.79|54.82|54.69|298
1601287800000|2020-09-28 10:10:00|55.02|54.89|55.02|54.89|55.02|54.89|55.02|54.89|4599
1601288100000|2020-09-28 10:15:00|||||||||1855
1601288400000|2020-09-28 10:20:00|55.12|54.99|55.02|54.89|55.12|54.99|54.92|54.79|11514
1601288700000|2020-09-28 10:25:00|54.92|54.79|54.92|54.79|54.92|54.79|54.92|54.79|184
1601289000000|2020-09-28 10:30:00|54.82|54.69|54.82|54.69|54.92|54.79|54.82|54.69|5824
1601289300000|2020-09-28 10:35:00|54.72|54.59|54.72|54.59|54.72|54.59|54.52|54.39|8736
1601289600000|2020-09-28 10:40:00|54.82|54.69|54.72|54.59|54.82|54.69|54.72|54.59|479
1601289900000|2020-09-28 10:45:00|54.82||54.82||54.82||54.72||21
1601290200000|2020-09-28 10:50:00|54.72|54.69|54.82|54.69|54.82|54.69|54.72|54.59|96
1601290500000|2020-09-28 10:55:00|||||||||5
1601290800000|2020-09-28 11:00:00|54.72|54.59|54.72|54.59|54.72|54.59|54.72|54.59|951
1601291100000|2020-09-28 11:05:00|54.82|54.69|54.72|54.59|54.82|54.69|54.72|54.59|2113
1601291400000|2020-09-28 11:10:00|54.62|54.49|54.72|54.59|54.72|54.59|54.62|54.49|3789
1601291700000|2020-09-28 11:15:00|54.82|54.69|54.72|54.59|54.82|54.69|54.72|54.59|350
1601292000000|2020-09-28 11:20:00|54.82|54.69|54.72|54.59|54.82|54.69|54.72|54.59|36
1601292300000|2020-09-28 11:25:00|54.82|54.49|54.62|54.49|54.82|54.49|54.62|54.49|3346
1601292600000|2020-09-28 11:30:00|54.72|54.59|54.72|54.59|54.72|54.59|54.72|54.59|786
1601292900000|2020-09-28 11:35:00|||||||||318
1601293200000|2020-09-28 11:40:00|54.62|54.49|54.62|54.49|54.72|54.59|54.62|54.49|1031
1601293500000|2020-09-28 11:45:00|54.72|54.59|54.72|54.59|54.72|54.59|54.62|54.49|659
1601293800000|2020-09-28 11:50:00|||||||||189
1601294100000|2020-09-28 11:55:00|||||||||486
1601294400000|2020-09-28 12:00:00|54.82|54.69|54.82|54.69|54.82|54.69|54.82|54.69|1321
1601294700000|2020-09-28 12:05:00|54.92|54.79|54.92|54.79|54.92|54.79|54.92|54.79|2042
1601295000000|2020-09-28 12:10:00|54.82|54.69|54.92|54.79|54.92|54.79|54.82|54.69|351
1601295300000|2020-09-28 12:15:00|54.82|54.69|54.92|54.79|54.92|54.79|54.82|54.69|652
1601295600000|2020-09-28 12:20:00|55.02|54.89|54.92|54.79|55.02|54.89|54.92|54.79|355
1601295900000|2020-09-28 12:25:00|55.02|54.89|54.92|54.79|55.02|54.89|54.92|54.79|4116
1601296200000|2020-09-28 12:30:00|55.02|54.89|54.92|54.79|55.02|54.89|54.92|54.79|554
1601296500000|2020-09-28 12:35:00|54.82|54.69|54.82|54.69|54.92|54.79|54.82|54.69|2237
1601296800000|2020-09-28 12:40:00|54.92|54.79|54.92|54.79|54.92|54.79|54.82|54.69|581
1601297400000|2020-09-28 12:50:00|55.02|54.89|55.02|54.89|55.02|54.89|54.92|54.79|3039
1601297700000|2020-09-28 12:55:00|54.92|54.79|54.92|54.79|55.02|54.89|54.92|54.79|2108
1601298000000|2020-09-28 13:00:00|54.82|54.69|54.82|54.69|54.82|54.69|54.82|54.69|1804
1601298300000|2020-09-28 13:05:00|54.72|54.59|54.72|54.59|54.72|54.59|54.72|54.59|498
1601298600000|2020-09-28 13:10:00|54.62|54.49|54.62|54.49|54.62|54.49|54.62|54.49|418
1601298900000|2020-09-28 13:15:00|54.72|54.59|54.52|54.39|54.72|54.59|54.52|54.39|4374
1601299200000|2020-09-28 13:20:00|||||||||3775
1601299500000|2020-09-28 13:25:00|54.62|54.49|54.62|54.49|54.62|54.49|54.62|54.49|5554
1601299800000|2020-09-28 13:30:00|54.72|54.59|54.72|54.59|54.82|54.69|54.72|54.59|764
1601300100000|2020-09-28 13:35:00|54.62|54.49|54.52|54.39|54.62|54.49|54.52|54.39|1092
1601300400000|2020-09-28 13:40:00|54.62|54.49|54.52|54.39|54.62|54.49|54.52|54.39|1155
1601300700000|2020-09-28 13:45:00|54.62|54.49|54.72|54.59|54.72|54.59|54.52|54.39|2662
1601301000000|2020-09-28 13:50:00|54.62|54.49|54.62|54.49|54.72|54.59|54.62|54.49|1105
1601301300000|2020-09-28 13:55:00|54.72|54.59|54.82|54.69|54.82|54.69|54.72|54.59|1849
1601301600000|2020-09-28 14:00:00|54.92|54.79|54.92|54.79|54.92|54.79|54.82|54.69|973
1601301900000|2020-09-28 14:05:00|55.02|54.89|54.92|54.79|55.02|54.89|54.92|54.79|959
1601302200000|2020-09-28 14:10:00|55.02|54.89|55.02|54.89|55.02|54.89|54.92|54.89|666
1601302500000|2020-09-28 14:15:00|55.12|54.99|55.12|54.99|55.12|54.99|55.12|54.99|2562
1601302800000|2020-09-28 14:20:00|||||||||656
1601303100000|2020-09-28 14:25:00|55.02|54.89|54.92|54.79|55.02|54.89|54.92|54.79|3283
1601303400000|2020-09-28 14:30:00|55.02|54.89|55.12|54.99|55.12|54.99|55.02|54.89|1160
1601303700000|2020-09-28 14:35:00|||||||||12
1601304000000|2020-09-28 14:40:00|55.22|55.09|55.22|55.09|55.32|55.19|55.22|55.09|2545
1601304300000|2020-09-28 14:45:00|55.12|54.99|55.02|54.89|55.22|55.09|55.02|54.89|2208
1601304600000|2020-09-28 14:50:00|55.12|54.99|55.02|54.89|55.12|54.99|55.02|54.89|5832
1601304900000|2020-09-28 14:55:00|55.12|54.99|55.22|55.09|55.22|55.09|55.12|54.99|312
1601305200000|2020-09-28 15:00:00|55.12|54.99|55.12|54.99|55.22|55.09|55.12|54.99|2702
1601305500000|2020-09-28 15:05:00|55.22|55.09|55.22|55.09|55.22|55.09|55.22|55.09|726
1601305800000|2020-09-28 15:10:00|||||||||505
1601306100000|2020-09-28 15:15:00|55.32|55.19|55.32|55.19|55.32|55.19|55.32|55.19|682
1601306400000|2020-09-28 15:20:00|55.22|55.09|55.32|55.19|55.32|55.19|55.22|55.09|1604
1601306700000|2020-09-28 15:25:00|55.42|55.29|55.42|55.29|55.42|55.29|55.32|55.19|11631
1601307000000|2020-09-28 15:30:00|55.52|55.39|55.52|55.39|55.52|55.39|55.42|55.29|11072
1601307300000|2020-09-28 15:35:00|55.42|55.29|55.52|55.39|55.52|55.39|55.42|55.29|4564
1601307600000|2020-09-28 15:40:00|55.42|55.29|55.52|55.39|55.52|55.39|55.42|55.29|3349
1601307900000|2020-09-28 15:45:00|55.42|55.29|55.42|55.29|55.42|55.29|55.42|55.29|1578
1601308200000|2020-09-28 15:50:00|||||||||59
1601308500000|2020-09-28 15:55:00|||||||||191
1601308800000|2020-09-28 16:00:00|55.52|55.39|55.52|55.39|55.52|55.39|55.52|55.39|317
1601309100000|2020-09-28 16:05:00|55.42|55.29|55.52|55.39|55.52|55.39|55.42|55.29|326
1601309400000|2020-09-28 16:10:00|55.42|55.29|55.52|55.39|55.52|55.39|55.42|55.29|3339
1601309700000|2020-09-28 16:15:00|55.42|55.29|55.42|55.29|55.42|55.29|55.42|55.29|85
1601310000000|2020-09-28 16:20:00|55.52|55.39|55.52|55.39|55.52|55.39|55.42|55.39|371
1601310300000|2020-09-28 16:25:00|55.42|55.29|55.42|55.29|55.42|55.29|55.42|55.29|192
1601310600000|2020-09-28 16:30:00|55.52|55.39|55.52|55.39|55.52|55.39|55.52|55.39|217
1601310900000|2020-09-28 16:35:00|55.42|55.29|55.42|55.29|55.52|55.29|55.42|55.29|82
1601311200000|2020-09-28 16:40:00|55.52|55.39|55.52|55.39|55.52|55.39|55.52|55.39|1
1601312100000|2020-09-28 16:55:00|||||||||174
1601312700000|2020-09-28 17:05:00|55.42|55.29|55.52|55.29|55.52|55.39|55.42|55.29|288
1601313000000|2020-09-28 17:10:00|55.62|55.39|55.52|55.39|55.62|55.39|55.52|55.39|1017
1601313300000|2020-09-28 17:15:00|55.62|55.49|55.62|55.49|55.62|55.49|55.62|55.49|203
1601313600000|2020-09-28 17:20:00|||||||||414
1601313900000|2020-09-28 17:25:00|55.52|55.39|55.52|55.39|55.52|55.39|55.52|55.39|464
1601314200000|2020-09-28 17:30:00|55.62||55.52||55.62||55.52||0
1601316000000|2020-09-28 18:00:00||55.29||55.39||55.39||55.29|38
1601316600000|2020-09-28 18:10:00|||||||||15
1601316900000|2020-09-28 18:15:00|||||||||19
1601317200000|2020-09-28 18:20:00|55.42|55.29|55.52|55.39|55.52|55.39|55.42|55.29|13
1601319000000|2020-09-28 18:50:00|55.42|55.29|55.42|55.29|55.42|55.39|55.42|55.29|25
1601319300000|2020-09-28 18:55:00|55.52|55.39|55.52|55.39|55.52|55.39|55.52|55.29|6
1601319600000|2020-09-28 19:00:00|55.42|55.29|55.42|55.29|55.52|55.39|55.42|55.29|20
1601321100000|2020-09-28 19:25:00|55.52|55.39|55.52|55.39|55.52|55.39|55.42|55.29|20
1601321400000|2020-09-28 19:30:00|55.42|55.29|55.32|55.19|55.42|55.29|55.32|55.19|273
1601321700000|2020-09-28 19:35:00|55.42|55.29|55.42|55.19|55.42|55.29|55.42|55.19|40
1601322000000|2020-09-28 19:40:00||55.29||55.29||55.29||55.19|10
1601322300000|2020-09-28 19:45:00|55.32|55.19|55.32|55.19|55.42|55.19|55.32|55.19|178
1601322600000|2020-09-28 19:50:00|||||||||42
1601322900000|2020-09-28 19:55:00|55.22|55.09|55.32|55.09|55.32|55.19|55.22|55.09|275
1601359500000|2020-09-29 06:05:00|55.42|55.29|55.32|55.19|55.42|55.29|55.22|55.09|109
1601360100000|2020-09-29 06:15:00|55.22|55.09|55.22|54.99|55.32|55.09|55.12|54.99|516
1601360400000|2020-09-29 06:20:00|55.12|55.09|55.22|55.09|55.22|55.09|55.12|55.09|521
1601360700000|2020-09-29 06:25:00|55.32|55.19|55.32|55.19|55.32|55.19|55.32|55.09|7
1601361000000|2020-09-29 06:30:00|55.22|55.09|55.22|55.09|55.22|55.09|55.22|55.09|0
1601361300000|2020-09-29 06:35:00|55.32|55.19|55.32|55.09|55.32|55.19|55.22|55.09|132
1601361600000|2020-09-29 06:40:00|55.22|55.19|55.22|55.09|55.32|55.19|55.22|55.09|448
1601361900000|2020-09-29 06:45:00|55.32||55.22||55.32||55.22||0
1601362200000|2020-09-29 06:50:00|55.32||55.22||55.32||55.22||0
1601362500000|2020-09-29 06:55:00|55.12|54.99|55.02|54.89|55.12|54.99|55.02|54.89|1465
1601362800000|2020-09-29 07:00:00|55.12|54.99|54.72|54.59|55.12|54.99|54.72|54.59|1218
1601363100000|2020-09-29 07:05:00|54.62|54.49|54.62|54.39|54.72|54.59|54.42|54.29|4319
1601363400000|2020-09-29 07:10:00|54.52|54.49|54.72|54.59|54.92|54.69|54.52|54.49|1874
1601363700000|2020-09-29 07:15:00|54.62|54.49|54.52|54.39|54.72|54.59|54.52|54.39|1972
1601364000000|2020-09-29 07:20:00|54.62|54.49|54.92|54.69|54.92|54.79|54.52|54.39|1757
1601364300000|2020-09-29 07:25:00|54.82|54.79|55.02|54.89|55.12|54.99|54.82|54.69|1748
1601364600000|2020-09-29 07:30:00|54.92|54.79|54.92|54.79|54.92|54.89|54.72|54.59|575
1601364900000|2020-09-29 07:35:00|54.82|54.69|54.82|54.69|54.82|54.69|54.72|54.59|1285
1601365200000|2020-09-29 07:40:00|54.92|54.79|54.82|54.69|54.92|54.79|54.82|54.69|1861
1601365500000|2020-09-29 07:45:00|54.72|54.59|54.72|54.59|54.72|54.59|54.62|54.49|1092
1601365800000|2020-09-29 07:50:00|54.62|54.49|54.72|54.59|54.82|54.59|54.62|54.49|775
1601366100000|2020-09-29 07:55:00|54.82|54.69|54.82|54.69|54.92|54.79|54.72|54.59|410
1601366400000|2020-09-29 08:00:00|54.72|54.59|54.52|54.39|54.72|54.59|54.52|54.39|372
1601366700000|2020-09-29 08:05:00|54.42|54.29|54.62|54.49|54.62|54.49|54.42|54.29|7205
1601367000000|2020-09-29 08:10:00|54.52|54.39|54.62|54.49|54.62|54.49|54.52|54.39|458
1601367300000|2020-09-29 08:15:00|54.72|54.59|54.72|54.59|54.82|54.69|54.72|54.59|1581
1601367600000|2020-09-29 08:20:00|54.82|54.69|54.72|54.59|54.82|54.69|54.72|54.59|198
1601367900000|2020-09-29 08:25:00|54.82|54.69|54.72|54.59|54.82|54.69|54.72|54.59|220
1601368200000|2020-09-29 08:30:00|54.82|54.69|54.92|54.79|54.92|54.79|54.72|54.59|1284
1601368500000|2020-09-29 08:35:00|54.82|54.69|54.72|54.59|54.92|54.69|54.72|54.59|81
1601368800000|2020-09-29 08:40:00|54.82|54.69|54.72|54.49|54.82|54.69|54.62|54.49|303
1601369100000|2020-09-29 08:45:00|54.62|54.59|54.62|54.49|54.82|54.59|54.62|54.49|497
1601369400000|2020-09-29 08:50:00|54.52|54.39|54.52|54.39|54.62|54.49|54.52|54.39|342
1601369700000|2020-09-29 08:55:00|54.62|54.49|54.62|54.49|54.72|54.59|54.62|54.39|192
1601370000000|2020-09-29 09:00:00|54.52|54.39|54.62|54.49|54.62|54.49|54.52|54.39|102
1601370300000|2020-09-29 09:05:00|54.72|54.59|54.72|54.59|54.72|54.59|54.62|54.49|178
1601370600000|2020-09-29 09:10:00|||||||||855
1601370900000|2020-09-29 09:15:00|54.62|54.49|54.62|54.49|54.72|54.59|54.62|54.49|750
1601371200000|2020-09-29 09:20:00|54.52|54.39|54.52|54.39|54.62|54.49|54.52|54.39|783
1601371500000|2020-09-29 09:25:00|54.62|54.49|54.52|54.39|54.62|54.49|54.52|54.39|2441
1601371800000|2020-09-29 09:30:00|54.42|54.29|54.42|54.29|54.52|54.39|54.42|54.29|844
1601372100000|2020-09-29 09:35:00|54.52|54.39|54.52|54.39|54.52|54.39|54.42|54.29|33
1601372400000|2020-09-29 09:40:00|54.62|54.49|54.52|54.39|54.62|54.49|54.52|54.39|602
1601372700000|2020-09-29 09:45:00|||||||||8
1601373000000|2020-09-29 09:50:00|||||||||13
1601373300000|2020-09-29 09:55:00|54.62|54.49|54.62|54.49|54.62|54.49|54.62|54.49|10
1601373600000|2020-09-29 10:00:00|54.52|54.39|54.62|54.49|54.62|54.49|54.52|54.39|147
1601373900000|2020-09-29 10:05:00|54.52|54.39|54.62|54.49|54.62|54.49|54.52|54.39|82
1601374200000|2020-09-29 10:10:00|54.72|54.59|54.62|54.49|54.72|54.59|54.62|54.49|1140
1601374500000|2020-09-29 10:15:00|54.72|54.59|54.82|54.69|54.82|54.69|54.62|54.49|517
1601374800000|2020-09-29 10:20:00|54.72|54.59|54.82|54.69|54.82|54.69|54.72|54.59|244
1601375100000|2020-09-29 10:25:00|54.72|54.59|54.82|54.69|54.82|54.69|54.72|54.59|256
1601375400000|2020-09-29 10:30:00|54.92|54.79|54.82|54.69|54.92|54.79|54.82|54.69|1919
1601375700000|2020-09-29 10:35:00|54.72|54.59|54.72|54.59|54.72|54.59|54.72|54.59|998
1601376000000|2020-09-29 10:40:00|54.82|54.69|54.72|54.59|54.82|54.69|54.72|54.59|211
1601376300000|2020-09-29 10:45:00|54.82|54.69|54.72|54.59|54.82|54.69|54.72|54.59|196
1601376600000|2020-09-29 10:50:00|||||||||143
1601376900000|2020-09-29 10:55:00|||||||||177
1601377200000|2020-09-29 11:00:00|54.82|54.69|54.72|54.59|54.82|54.69|54.72|54.59|455
1601377500000|2020-09-29 11:05:00|54.82|54.69|54.82|54.69|54.82|54.69|54.72|54.59|969
1601377800000|2020-09-29 11:10:00|||||||||2
1601378100000|2020-09-29 11:15:00|||||||||10
1601378400000|2020-09-29 11:20:00|54.72|54.59|54.72|54.59|54.72|54.59|54.72|54.59|74
1601378700000|2020-09-29 11:25:00|54.82|54.69|54.82|54.69|54.82|54.69|54.72|54.59|1266
1601379000000|2020-09-29 11:30:00|54.72|54.59|54.72|54.59|54.82|54.69|54.72|54.59|1012
1601379300000|2020-09-29 11:35:00|54.62|54.49|54.62|54.49|54.62|54.49|54.62|54.49|715
1601379600000|2020-09-29 11:40:00|54.72|54.59|54.62|54.49|54.72|54.59|54.62|54.49|704
1601379900000|2020-09-29 11:45:00|||||||||1137
1601380200000|2020-09-29 11:50:00|54.52|54.39|54.62|54.49|54.62|54.49|54.52|54.39|1388
1601380500000|2020-09-29 11:55:00|54.52|54.39|54.52|54.39|54.52|54.39|54.52|54.39|1765
1601380800000|2020-09-29 12:00:00|54.62|54.49|54.62|54.49|54.72|54.59|54.62|54.49|1591
1601381100000|2020-09-29 12:05:00|54.52|54.39|54.52|54.39|54.52|54.39|54.52|54.39|301
1601381400000|2020-09-29 12:10:00|||||||||3
1601381700000|2020-09-29 12:15:00|||||||||14
1601382000000|2020-09-29 12:20:00|54.62|54.49|54.52|54.39|54.62|54.49|54.52|54.39|355
1601382300000|2020-09-29 12:25:00|54.62|54.49|54.62|54.49|54.62|54.49|54.52|54.39|510
1601382600000|2020-09-29 12:30:00|54.72|54.59|54.72|54.59|54.72|54.59|54.72|54.59|401
1601382900000|2020-09-29 12:35:00|54.82|54.69|54.72|54.59|54.82|54.69|54.72|54.59|791
1601383200000|2020-09-29 12:40:00|54.82|54.69|54.72|54.59|54.82|54.69|54.72|54.59|66
1601383500000|2020-09-29 12:45:00|54.62|54.49|54.72|54.59|54.72|54.59|54.62|54.49|233
1601383800000|2020-09-29 12:50:00|54.62|54.49|54.72|54.59|54.72|54.59|54.62|54.49|83
1601384100000|2020-09-29 12:55:00|54.62|54.49|54.62|54.49|54.72|54.59|54.62|54.49|196
1601384400000|2020-09-29 13:00:00|||||||||7
1601384700000|2020-09-29 13:05:00|54.72|54.59|54.72|54.59|54.72|54.59|54.72|54.59|105
1601385000000|2020-09-29 13:10:00|||||||||70
1601385300000|2020-09-29 13:15:00|54.82|54.69|54.72|54.59|54.82|54.69|54.72|54.59|449
1601385900000|2020-09-29 13:25:00|54.62|54.49|54.62|54.49|54.62|54.49|54.62|54.49|289
1601386200000|2020-09-29 13:30:00|54.72|54.59|54.72|54.59|54.72|54.59|54.62|54.49|5676
1601386800000|2020-09-29 13:40:00|54.82|54.69|54.62|54.49|54.82|54.69|54.52|54.39|2844
1601387100000|2020-09-29 13:45:00|54.52|54.39|54.62|54.49|54.62|54.49|54.52|54.39|644
1601387400000|2020-09-29 13:50:00|54.52|54.39|54.42|54.29|54.62|54.49|54.32|54.19|2690
1601387700000|2020-09-29 13:55:00|54.52|54.39|54.42|54.29|54.52|54.39|54.32|54.19|864
1601388000000|2020-09-29 14:00:00|54.52|54.39|54.42|54.29|54.52|54.39|54.32|54.19|1181
1601388300000|2020-09-29 14:05:00|54.52|54.39|54.42|54.29|54.52|54.39|54.42|54.29|255
1601388600000|2020-09-29 14:10:00|54.52|54.39|54.52|54.39|54.52|54.39|54.42|54.29|1458
1601388900000|2020-09-29 14:15:00|54.62|54.49|54.52|54.39|54.62|54.49|54.52|54.39|424
1601389200000|2020-09-29 14:20:00|54.62|54.49|54.62|54.49|54.62|54.49|54.52|54.39|202
1601389500000|2020-09-29 14:25:00|54.72|54.59|54.62|54.49|54.72|54.59|54.62|54.49|717
1601389800000|2020-09-29 14:30:00|54.72|54.59|54.42|54.29|54.72|54.59|54.42|54.29|598
1601390100000|2020-09-29 14:35:00|54.32|54.19|54.32|54.19|54.32|54.19|54.22|54.09|1389
1601390400000|2020-09-29 14:40:00|54.22|54.09|54.22|54.09|54.22|54.09|54.22|54.09|5300
1601390700000|2020-09-29 14:45:00|54.12|53.99|54.22|54.09|54.32|54.19|54.12|53.99|1365
1601391000000|2020-09-29 14:50:00|54.32|54.19|54.12|53.99|54.32|54.19|54.12|53.99|747
1601391300000|2020-09-29 14:55:00|54.02|53.89|54.12|53.99|54.12|53.99|54.02|53.89|8050
1601391600000|2020-09-29 15:00:00|54.22|54.09|54.22|54.09|54.32|54.09|54.12|53.99|1802
1601391900000|2020-09-29 15:05:00|54.12|53.99|54.12|53.99|54.12|53.99|54.12|53.99|422
1601392200000|2020-09-29 15:10:00|54.22|54.09|54.22|54.09|54.22|54.09|54.12|53.99|749
1601392500000|2020-09-29 15:15:00|54.32|54.19|54.32|54.19|54.32|54.19|54.22|54.09|3399
1601392800000|2020-09-29 15:20:00|54.22|54.09|54.32|54.19|54.32|54.19|54.22|54.09|1613
1601393100000|2020-09-29 15:25:00|54.22|54.09|54.22|54.09|54.22|54.09|54.22|54.09|3564
1601393400000|2020-09-29 15:30:00|54.32|54.19|54.22|54.09|54.32|54.19|54.22|54.09|3750
1601393700000|2020-09-29 15:35:00|54.12|53.99|54.22|54.09|54.22|54.09|54.12|53.99|3127
1601394000000|2020-09-29 15:40:00|54.12|53.99|53.92|53.79|54.22|54.09|53.92|53.79|7284
1601394300000|2020-09-29 15:45:00|53.82|53.69|53.82|53.69|53.92|53.79|53.82|53.69|224
1601394600000|2020-09-29 15:50:00|53.72|53.59|53.82|53.69|53.82|53.69|53.72|53.59|5528
1601394900000|2020-09-29 15:55:00|53.92|53.79|53.82|53.69|53.92|53.79|53.82|53.69|862
1601395200000|2020-09-29 16:00:00|53.72|53.59|53.72|53.59|53.82|53.69|53.72|53.59|776
1601395500000|2020-09-29 16:05:00|53.62|53.49|53.82|53.69|53.82|53.69|53.62|53.49|2641
1601395800000|2020-09-29 16:10:00|53.72|53.59|53.82|53.69|53.82|53.69|53.72|53.59|400
1601396100000|2020-09-29 16:15:00|53.72|53.59|53.82|53.69|53.82|53.69|53.72|53.59|1099
1601396400000|2020-09-29 16:20:00|53.72|53.59|53.72|53.59|53.72|53.59|53.72|53.59|507
1601396700000|2020-09-29 16:25:00|53.82|53.69|53.82|53.69|53.82|53.69|53.72|53.59|1651
1601397000000|2020-09-29 16:30:00|53.72|53.59|53.72|53.59|53.82|53.69|53.72|53.59|661
1601397300000|2020-09-29 16:35:00|||||||||747
1601397600000|2020-09-29 16:40:00|53.62|53.49|53.62|53.49|53.62|53.49|53.62|53.49|1037
1601397900000|2020-09-29 16:45:00|53.72|53.59|53.72|53.59|53.82|53.69|53.72|53.59|860
1601398200000|2020-09-29 16:50:00|53.62|53.49|53.72|53.59|53.72|53.59|53.62|53.49|1464
1601398500000|2020-09-29 16:55:00|53.62|53.49|53.72|53.59|53.72|53.59|53.62|53.49|1722
1601398800000|2020-09-29 17:00:00|53.62|53.49|53.62|53.49|53.62|53.49|53.62|53.49|2
1601399100000|2020-09-29 17:05:00|53.52|53.39|53.62|53.49|53.62|53.49|53.52|53.39|729
1601399700000|2020-09-29 17:15:00|53.72||53.72||53.72||53.72||525
1601400000000|2020-09-29 17:20:00|53.62||53.72||53.72||53.62||676
1601400300000|2020-09-29 17:25:00|53.62|53.59|53.72|53.59|53.72|53.59|53.62|53.49|14
1601401800000|2020-09-29 17:50:00|53.82|53.69|53.82|53.69|53.82|53.69|53.82|53.59|522
1601402100000|2020-09-29 17:55:00|||||||||20
1601402400000|2020-09-29 18:00:00|||||||||200
1601402700000|2020-09-29 18:05:00|53.92|53.79|53.92|53.69|53.92|53.79|53.92|53.69|27
1601403000000|2020-09-29 18:10:00|53.82|53.79|53.92|53.79|53.92|53.79|53.82|53.69|16
1601403900000|2020-09-29 18:25:00|54.02|53.89|53.92|53.79|54.02|53.89|53.92|53.79|30
1601404200000|2020-09-29 18:30:00|54.02|53.89|53.92|53.79|54.02|53.89|53.92|53.79|21
1601404500000|2020-09-29 18:35:00|||||||||1
1601404800000|2020-09-29 18:40:00|||||||||10
1601405400000|2020-09-29 18:50:00|53.82|53.69|53.82|53.69|53.82|53.69|53.82|53.69|46
1601406000000|2020-09-29 19:00:00||53.59||53.69||53.69||53.59|141
1601406900000|2020-09-29 19:15:00|||||||||120
1601407200000|2020-09-29 19:20:00|||||||||1
1601407800000|2020-09-29 19:30:00|53.92||53.82||53.92||53.82||3
1601408100000|2020-09-29 19:35:00|53.72|53.59|53.72|53.59|53.82|53.69|53.72|53.59|166
1601408400000|2020-09-29 19:40:00|53.82|53.69|53.82|53.59|53.82|53.69|53.82|53.59|214
1601408700000|2020-09-29 19:45:00|53.72|53.69|53.82|53.69|53.82|53.69|53.72|53.59|260
1601409000000|2020-09-29 19:50:00|||||||||44
1601409300000|2020-09-29 19:55:00|53.72|53.59|53.82|53.59|53.82|53.69|53.72|53.59|231
1601445900000|2020-09-30 06:05:00|53.12|52.99|53.12|52.89|53.32|53.09|53.12|52.89|268
1601446200000|2020-09-30 06:10:00|53.02|52.99|53.02|52.89|53.12|52.99|53.02|52.89|223
1601446500000|2020-09-30 06:15:00|53.12|52.99|53.02|52.89|53.12|52.99|53.02|52.89|134
1601446800000|2020-09-30 06:20:00|53.12|52.99|53.22|53.09|53.22|53.09|53.02|52.99|512
1601447100000|2020-09-30 06:25:00|53.12|52.99|53.22|53.09|53.22|53.09|53.12|52.99|464
1601447700000|2020-09-30 06:35:00|53.32|53.19|53.42|53.29|53.42|53.29|53.32|53.19|651
1601448000000|2020-09-30 06:40:00|53.32|53.19|53.32|53.19|53.42|53.19|53.32|53.19|153
1601448600000|2020-09-30 06:50:00|53.22|53.09|53.32|53.19|53.32|53.19|53.22|53.09|425
1601448900000|2020-09-30 06:55:00|53.42|53.29|53.42|53.29|53.42|53.29|53.32|53.29|388
1601449200000|2020-09-30 07:00:00|53.32|53.19|53.52|53.39|53.52|53.39|53.22|53.09|2694
1601449500000|2020-09-30 07:05:00|53.62|53.49|53.72|53.59|53.72|53.59|53.52|53.39|2740
1601449800000|2020-09-30 07:10:00|53.82|53.69|53.92|53.79|53.92|53.79|53.72|53.69|1565
1601450100000|2020-09-30 07:15:00|53.82|53.69|54.02|53.89|54.12|53.99|53.72|53.59|564
1601450400000|2020-09-30 07:20:00|54.12|53.79|53.92|53.79|54.12|53.99|53.82|53.69|1226
1601450700000|2020-09-30 07:25:00|53.82|53.69|54.12|53.99|54.12|53.99|53.82|53.69|1351
1601451000000|2020-09-30 07:30:00|54.22|54.09|54.42|54.29|54.42|54.29|54.12|53.99|1630
1601451300000|2020-09-30 07:35:00|54.32|54.19|54.22|54.09|54.42|54.29|54.22|54.09|1961
1601451600000|2020-09-30 07:40:00|54.12|53.99|53.92|53.79|54.22|54.09|53.92|53.79|1983
1601451900000|2020-09-30 07:45:00|53.82|53.69|54.02|53.89|54.12|53.99|53.82|53.69|2365
1601452200000|2020-09-30 07:50:00|53.92|53.79|53.92|53.79|54.12|53.99|53.92|53.79|878
1601452500000|2020-09-30 07:55:00|54.02|53.89|53.92|53.79|54.02|53.89|53.82|53.69|1110
1601452800000|2020-09-30 08:00:00|53.82|53.69|53.92|53.79|54.02|53.89|53.82|53.69|303
1601453100000|2020-09-30 08:05:00|54.02|53.89|53.92|53.79|54.02|53.89|53.82|53.69|299
1601453400000|2020-09-30 08:10:00|53.82|53.69|54.02|53.89|54.02|53.89|53.82|53.69|873
1601453700000|2020-09-30 08:15:00|54.12|53.99|54.12|53.99|54.22|53.99|54.02|53.89|267
1601454000000|2020-09-30 08:20:00|54.22|54.09|54.22|54.09|54.22|54.09|54.12|53.99|906
1601454300000|2020-09-30 08:25:00|54.32|54.19|54.22|54.09|54.32|54.19|54.22|54.09|2998
1601454600000|2020-09-30 08:30:00|54.32|54.19|54.22|54.09|54.32|54.19|54.12|53.99|530
1601454900000|2020-09-30 08:35:00|54.12|53.99|54.22|54.09|54.32|54.19|54.12|53.99|895
1601455200000|2020-09-30 08:40:00|54.32|54.19|54.32|54.19|54.42|54.29|54.22|54.09|2543
1601455500000|2020-09-30 08:45:00|54.42|54.29|54.42|54.29|54.42|54.29|54.32|54.19|478
1601455800000|2020-09-30 08:50:00|54.52|54.39|54.42|54.29|54.52|54.39|54.42|54.29|372
1601456100000|2020-09-30 08:55:00|54.32|54.19|54.32|54.19|54.42|54.29|54.32|54.19|442
1601456400000|2020-09-30 09:00:00|54.22|54.09|54.32|54.19|54.32|54.19|54.22|54.09|139
1601456700000|2020-09-30 09:05:00|||||||||16
1601457000000|2020-09-30 09:10:00|54.22|54.09|54.12|53.99|54.22|54.09|54.12|53.99|3310
1601457300000|2020-09-30 09:15:00|54.22|54.09|54.12|53.99|54.22|54.09|54.12|53.99|603
1601457600000|2020-09-30 09:20:00|54.22|54.09|54.12|53.99|54.22|54.09|54.12|53.99|506
1601457900000|2020-09-30 09:25:00|54.02|53.89|54.12|53.99|54.12|53.99|54.02|53.89|581
1601458200000|2020-09-30 09:30:00|54.22|54.09|54.22|54.09|54.32|54.19|54.22|54.09|303
1601458500000|2020-09-30 09:35:00|54.32|54.19|54.32|54.19|54.32|54.19|54.22|54.09|172
1601458800000|2020-09-30 09:40:00|54.22|54.09|54.22|54.09|54.22|54.09|54.22|53.99|323
1601459100000|2020-09-30 09:45:00|54.12|53.99|54.22|54.09|54.22|54.09|54.12|53.99|118
1601459400000|2020-09-30 09:50:00|54.32|54.19|54.22|54.09|54.32|54.19|54.22|54.09|293
1601459700000|2020-09-30 09:55:00|54.32|54.19|54.32|54.19|54.42|54.29|54.32|54.19|877
1601460000000|2020-09-30 10:00:00|54.22|54.09|54.12|53.99|54.32|54.19|54.12|53.99|2231
1601460300000|2020-09-30 10:05:00|54.22|54.09|54.22|54.09|54.22|54.09|54.02|53.89|1340
1601460600000|2020-09-30 10:10:00|54.12|53.99|54.32|54.19|54.32|54.19|54.12|53.99|701
1601460900000|2020-09-30 10:15:00|54.22|54.09|54.22|54.09|54.22|54.09|54.22|54.09|132
1601461200000|2020-09-30 10:20:00|54.12|53.99|54.22|54.09|54.22|54.09|54.12|53.99|241
1601461500000|2020-09-30 10:25:00|54.32|54.19|54.22|54.09|54.32|54.19|54.22|54.09|452
1601461800000|2020-09-30 10:30:00|54.32|54.19|54.42|54.29|54.42|54.29|54.22|54.19|92
1601462100000|2020-09-30 10:35:00|54.52|54.39|54.42|54.29|54.52|54.39|54.42|54.29|1297
1601462400000|2020-09-30 10:40:00|54.52|54.39|54.42|54.29|54.52|54.39|54.42|54.29|718
1601462700000|2020-09-30 10:45:00|54.52|54.39|54.42|54.29|54.52|54.39|54.42|54.29|1146
1601463000000|2020-09-30 10:50:00|54.32|54.19|54.32|54.19|54.32|54.19|54.22|54.09|13322
1601463300000|2020-09-30 10:55:00|54.22|54.09|54.12|53.99|54.22|54.09|54.12|53.99|376
1601463600000|2020-09-30 11:00:00|54.22|54.09|54.32|54.19|54.32|54.19|54.12|53.99|515
1601463900000|2020-09-30 11:05:00|54.22|54.09|54.22|54.09|54.32|54.19|54.22|54.09|212
1601464200000|2020-09-30 11:10:00|54.32|54.19|54.22|54.09|54.32|54.19|54.22|54.09|596
1601464500000|2020-09-30 11:15:00|54.32||54.22||54.32||54.22||10
1601464800000|2020-09-30 11:20:00|54.32|54.19|54.22|54.09|54.32|54.19|54.22|54.09|361
1601465100000|2020-09-30 11:25:00|||||||||10
1601465400000|2020-09-30 11:30:00|54.12|53.99|54.22|54.09|54.22|54.09|54.12|53.99|236
1601465700000|2020-09-30 11:35:00|54.12|53.99|54.12|53.99|54.12|53.99|54.12|53.99|20
1601466000000|2020-09-30 11:40:00|54.02|53.89|54.12|53.99|54.12|53.99|54.02|53.89|36
1601466300000|2020-09-30 11:45:00|54.02|53.89|54.12|53.99|54.12|53.99|54.02|53.89|225
1601467200000|2020-09-30 12:00:00|54.22|54.09|54.12|53.99|54.22|54.09|54.12|53.99|1106
1601467500000|2020-09-30 12:05:00|54.22|54.09|54.22|54.09|54.22|54.09|54.12|53.99|968
1601467800000|2020-09-30 12:10:00|54.32|54.19|54.32|54.09|54.32|54.19|54.22|54.09|512
1601468100000|2020-09-30 12:15:00|54.22|54.19|54.32|54.19|54.32|54.19|54.22|54.09|261
1601468400000|2020-09-30 12:20:00|54.42|54.29|54.42|54.29|54.42|54.29|54.42|54.29|119
1601468700000|2020-09-30 12:25:00|54.32|54.19|54.32|54.19|54.42|54.29|54.32|54.19|1327
1601469000000|2020-09-30 12:30:00|54.42|54.29|54.52|54.39|54.52|54.39|54.32|54.19|705
1601469300000|2020-09-30 12:35:00|54.42|54.29|54.52|54.39|54.52|54.39|54.42|54.29|231
1601469600000|2020-09-30 12:40:00|54.62|54.49|54.62|54.49|54.62|54.49|54.52|54.39|1976
1601469900000|2020-09-30 12:45:00|54.52|54.39|54.52|54.39|54.62|54.49|54.52|54.39|2249
1601470200000|2020-09-30 12:50:00|||||||||16000
1601470500000|2020-09-30 12:55:00|||||||||62
1601470800000|2020-09-30 13:00:00|54.62|54.49|54.52|54.39|54.62|54.49|54.52|54.39|726
1601471100000|2020-09-30 13:05:00|54.62|54.49|54.62|54.49|54.62|54.49|54.62|54.49|840
1601471400000|2020-09-30 13:10:00|54.72|54.59|54.72|54.59|54.72|54.59|54.62|54.49|1360
1601471700000|2020-09-30 13:15:00|54.82|54.69|54.82|54.69|54.82|54.69|54.72|54.59|969
1601472300000|2020-09-30 13:25:00|54.72|54.59|54.72|54.59|54.82|54.69|54.72|54.59|1908
1601472600000|2020-09-30 13:30:00|54.82|54.69|55.02|54.89|55.02|54.89|54.82|54.69|5444
1601472900000|2020-09-30 13:35:00|54.92|54.79|55.02|54.89|55.02|54.89|54.92|54.79|6083
1601473200000|2020-09-30 13:40:00|54.92|54.79|55.02|54.89|55.02|54.89|54.92|54.79|1103
1601473500000|2020-09-30 13:45:00|54.92|54.79|55.02|54.89|55.02|54.89|54.92|54.79|65
1601473800000|2020-09-30 13:50:00|54.92|54.79|54.92|54.79|55.02|54.89|54.82|54.69|8326
1601474100000|2020-09-30 13:55:00|55.02|54.89|54.92|54.79|55.02|54.89|54.92|54.79|813
1601474400000|2020-09-30 14:00:00|55.02|54.89|55.12|54.99|55.12|54.99|54.92|54.79|3778
1601474700000|2020-09-30 14:05:00|55.02|54.89|55.12|54.99|55.12|54.99|55.02|54.89|1739
1601475000000|2020-09-30 14:10:00|55.02|54.89|55.02|54.89|55.02|54.89|55.02|54.89|619
1601475300000|2020-09-30 14:15:00|54.92|54.79|55.12|54.99|55.12|54.99|54.92|54.79|2443
1601475600000|2020-09-30 14:20:00|55.02|54.89|55.12|54.99|55.12|54.99|55.02|54.89|1779
1601475900000|2020-09-30 14:25:00|55.02|54.89|55.02|54.89|55.02|54.99|55.02|54.89|164
1601476200000|2020-09-30 14:30:00|55.12|54.99|55.12|54.99|55.12|54.99|55.02|54.89|2706
1601476500000|2020-09-30 14:35:00|||||||||21
1601476800000|2020-09-30 14:40:00|55.22|55.09|55.12|54.99|55.22|55.09|55.12|54.99|2169
1601477100000|2020-09-30 14:45:00|||||||||7
1601477400000|2020-09-30 14:50:00|55.22|55.09|55.22|55.09|55.22|55.09|55.12|54.99|3590
1601477700000|2020-09-30 14:55:00|55.12|54.99|55.12|54.99|55.22|55.09|55.12|54.99|1283
1601478000000|2020-09-30 15:00:00|||||||||534
1601478300000|2020-09-30 15:05:00|55.22|55.09|55.02|54.89|55.22|55.09|55.02|54.89|3707
1601478600000|2020-09-30 15:10:00|54.92|54.79|54.82|54.69|54.92|54.79|54.82|54.69|5568
1601478900000|2020-09-30 15:15:00|54.92|54.79|54.82|54.69|54.92|54.79|54.82|54.69|1061
1601479200000|2020-09-30 15:20:00|54.72|54.59|54.82|54.69|54.82|54.69|54.62|54.49|8579
1601479500000|2020-09-30 15:25:00|54.92|54.79|54.62|54.49|54.92|54.79|54.62|54.49|3486
1601479800000|2020-09-30 15:30:00|54.52|54.39|54.52|54.39|54.62|54.49|54.42|54.29|7230
1601480100000|2020-09-30 15:35:00|54.42|54.29|54.52|54.39|54.52|54.39|54.42|54.29|776
1601480400000|2020-09-30 15:40:00|||||||||362
1601480700000|2020-09-30 15:45:00|54.42|54.29|54.52|54.39|54.52|54.39|54.42|54.29|1737
1601481000000|2020-09-30 15:50:00|||||||||977
1601481300000|2020-09-30 15:55:00|||||||||1301
1601481600000|2020-09-30 16:00:00|54.62|54.49|54.62|54.49|54.62|54.49|54.62|54.49|2148
1601481900000|2020-09-30 16:05:00|54.72|54.59|54.72|54.59|54.72|54.59|54.72|54.59|1075
1601482200000|2020-09-30 16:10:00|54.82|54.69|54.82|54.69|54.82|54.69|54.72|54.59|1465
1601482500000|2020-09-30 16:15:00|54.72|54.59|54.92|54.79|55.12|54.99|54.72|54.59|5970
1601482800000|2020-09-30 16:20:00|55.12|54.99|55.02|54.89|55.12|54.99|55.02|54.89|6462
1601483100000|2020-09-30 16:25:00|54.92|54.79|54.92|54.79|54.92|54.79|54.92|54.79|492
1601483700000|2020-09-30 16:35:00|54.82|54.69|54.82|54.69|54.82|54.69|54.82|54.69|1099
1601484000000|2020-09-30 16:40:00|||||||||30
1601484300000|2020-09-30 16:45:00|||||||||250
1601484900000|2020-09-30 16:55:00|54.92|54.79|54.92|54.79|54.92|54.79|54.92|54.79|369
1601485200000|2020-09-30 17:00:00|55.02|54.69|54.82|54.69|55.02|54.79|54.82|54.69|749
1601485500000|2020-09-30 17:05:00|54.92|54.79|54.82|54.69|54.92|54.79|54.82|54.69|25
1601486100000|2020-09-30 17:15:00|54.92||54.92||54.92||54.82||269
1601486400000|2020-09-30 17:20:00||54.79||54.69||54.79||54.69|67
1601486700000|2020-09-30 17:25:00||54.79||54.79||54.79||54.79|0
1601487000000|2020-09-30 17:30:00||54.69||54.79||54.79||54.69|498
1601487600000|2020-09-30 17:40:00|54.82|54.69|54.92|54.69|54.92|54.79|54.82|54.69|147
1601487900000|2020-09-30 17:45:00|54.82||54.82||54.92||54.82||37
1601488500000|2020-09-30 17:55:00|54.92||54.92||54.92||54.92||291
1601488800000|2020-09-30 18:00:00|54.82|54.79|54.82|54.69|54.92|54.79|54.82|54.69|189
1601489100000|2020-09-30 18:05:00|54.92|54.79|54.92|54.79|54.92|54.79|54.82|54.79|212
1601489400000|2020-09-30 18:10:00|||||||||52
1601490000000|2020-09-30 18:20:00|55.02|54.89|54.82|54.69|55.02|54.89|54.72|54.59|432
1601490300000|2020-09-30 18:25:00|54.72|54.59|54.72|54.59|54.82|54.69|54.72|54.49|2
1601490600000|2020-09-30 18:30:00|54.62|54.49|54.72|54.49|54.72|54.59|54.62|54.49|74
1601490900000|2020-09-30 18:35:00|54.62|54.59|54.62|54.49|54.72|54.59|54.62|54.49|0
1601491200000|2020-09-30 18:40:00|54.52|54.39|54.52|54.39|54.52|54.39|54.52|54.39|12
1601491500000|2020-09-30 18:45:00|||||||||350
1601491800000|2020-09-30 18:50:00|||||||||4
1601492100000|2020-09-30 18:55:00|54.62|54.49|54.62|54.49|54.62|54.49|54.62|54.39|20
1601493000000|2020-09-30 19:10:00|54.52|54.39|54.42|54.29|54.62|54.39|54.42|54.29|128
1601493300000|2020-09-30 19:15:00|54.52|54.19|54.42|54.29|54.52|54.29|54.42|54.19|5
1601493600000|2020-09-30 19:20:00|54.32|54.19|54.32|54.19|54.42|54.29|54.32|54.19|501
1601493900000|2020-09-30 19:25:00|54.42|54.29|54.42|54.29|54.42|54.29|54.42|54.29|578
1601494200000|2020-09-30 19:30:00|54.52|54.39|54.52|54.39|54.52|54.39|54.42|54.29|162
1601494500000|2020-09-30 19:35:00|54.62|54.49|54.62|54.39|54.62|54.49|54.52|54.39|410
1601494800000|2020-09-30 19:40:00|54.52|54.49|54.62|54.49|54.62|54.49|54.52|54.39|367
1601495100000|2020-09-30 19:45:00|54.72||54.62||54.72||54.62||151
1601495400000|2020-09-30 19:50:00|54.72|54.59|54.72|54.49|54.72|54.59|54.62|54.49|361
1601495700000|2020-09-30 19:55:00|54.62|54.59|54.62|54.39|54.72|54.59|54.62|54.39|322
1601532300000|2020-10-01 06:05:00|55.12|54.99|55.22|55.09|55.32|55.19|55.12|54.99|235
1601532600000|2020-10-01 06:10:00|55.32||55.22||55.32||55.22||24
1601532900000|2020-10-01 06:15:00|55.12|54.99|55.12|54.99|55.12|54.99|55.12|54.99|21
1601533200000|2020-10-01 06:20:00|55.22||55.12||55.22||55.12||10
1601533500000|2020-10-01 06:25:00|55.22|54.89|55.12|54.89|55.22|54.99|55.02|54.89|847
1601533800000|2020-10-01 06:30:00||54.99||54.99||54.99||54.89|1
1601534100000|2020-10-01 06:35:00|55.22|55.09|55.22|55.09|55.22|55.09|55.22|55.09|150
1601534400000|2020-10-01 06:40:00|55.32|55.19|55.32|55.09|55.32|55.19|55.22|55.09|109
1601534700000|2020-10-01 06:45:00||55.19||55.19||55.19||55.19|152
1601535300000|2020-10-01 06:55:00|55.42|55.29|55.32|55.19|55.42|55.29|55.32|55.19|115
1601535600000|2020-10-01 07:00:00|55.22|55.09|55.22|55.09|55.32|55.19|55.12|54.89|4893
1601535900000|2020-10-01 07:05:00|55.12|54.99|55.32|55.19|55.32|55.19|54.92|54.79|6121
1601536200000|2020-10-01 07:10:00|55.22|55.09|55.22|55.09|55.42|55.29|55.22|55.09|1920
1601536500000|2020-10-01 07:15:00|55.12|54.99|55.22|55.09|55.42|55.29|55.12|54.99|4499
1601536800000|2020-10-01 07:20:00|55.12|54.99|55.42|55.29|55.42|55.29|55.12|54.99|1357
1601537100000|2020-10-01 07:25:00|55.32|55.19|55.22|55.09|55.42|55.29|55.22|55.09|1010
1601537400000|2020-10-01 07:30:00|55.32|55.19|54.92|54.79|55.32|55.19|54.92|54.79|953
1601537700000|2020-10-01 07:35:00|54.82|54.69|54.82|54.69|54.92|54.79|54.82|54.69|704
1601538000000|2020-10-01 07:40:00|54.72|54.59|54.72|54.59|54.92|54.69|54.72|54.59|862
1601538300000|2020-10-01 07:45:00|54.62|54.49|54.62|54.49|54.72|54.59|54.62|54.49|1506
1601538600000|2020-10-01 07:50:00|54.52|54.39|54.62|54.49|54.62|54.49|54.52|54.39|1470
1601538900000|2020-10-01 07:55:00|54.52|54.39|54.72|54.59|54.72|54.59|54.52|54.39|106
1601539200000|2020-10-01 08:00:00|54.62|54.49|54.52|54.39|54.72|54.59|54.52|54.39|780
1601539500000|2020-10-01 08:05:00|54.62|54.49|54.62|54.49|54.62|54.49|54.52|54.39|128
1601539800000|2020-10-01 08:10:00|54.72|54.59|54.72|54.59|54.72|54.59|54.62|54.49|1664
1601540100000|2020-10-01 08:15:00|54.82|54.69|54.62|54.49|54.82|54.69|54.62|54.49|1365
1601540400000|2020-10-01 08:20:00|54.52|54.39|54.52|54.39|54.62|54.49|54.52|54.39|387
1601540700000|2020-10-01 08:25:00|54.62|54.49|54.42|54.29|54.62|54.49|54.42|54.29|477
1601541000000|2020-10-01 08:30:00|54.32|54.19|54.32|54.19|54.42|54.29|54.32|54.19|256
1601541300000|2020-10-01 08:35:00|54.22|54.09|54.32|54.19|54.32|54.19|54.22|54.09|1370
1601541600000|2020-10-01 08:40:00|54.22|54.09|54.32|54.19|54.32|54.19|54.22|54.09|601
1601541900000|2020-10-01 08:45:00|54.22|54.09|54.22|54.09|54.32|54.19|54.22|54.09|1278
1601542200000|2020-10-01 08:50:00|54.12|53.99|54.22|54.09|54.22|54.09|54.12|53.99|639
1601542500000|2020-10-01 08:55:00|54.12|53.99|54.02|53.89|54.22|54.09|54.02|53.89|3534
1601542800000|2020-10-01 09:00:00|54.12|53.99|54.12|53.99|54.12|53.99|54.02|53.89|651
1601543100000|2020-10-01 09:05:00|54.22|54.09|54.32|54.19|54.32|54.19|54.22|54.09|797
1601543400000|2020-10-01 09:10:00|54.42|54.29|54.32|54.19|54.42|54.29|54.32|54.19|955
1601543700000|2020-10-01 09:15:00|54.42|54.29|54.52|54.39|54.52|54.39|54.42|54.29|659
1601544000000|2020-10-01 09:20:00|54.42|54.29|54.52|54.39|54.52|54.39|54.42|54.29|523
1601544300000|2020-10-01 09:25:00|54.42|54.29|54.42|54.29|54.52|54.39|54.42|54.29|4754
1601544600000|2020-10-01 09:30:00|54.52|54.39|54.32|54.19|54.52|54.39|54.32|54.19|4851
1601544900000|2020-10-01 09:35:00|||||||||6
1601545200000|2020-10-01 09:40:00|||||||||70
1601545500000|2020-10-01 09:45:00|54.42|54.29|54.32|54.19|54.42|54.29|54.32|54.19|806
1601545800000|2020-10-01 09:50:00|54.22|54.09|54.12|53.99|54.22|54.09|54.12|53.99|1431
1601546100000|2020-10-01 09:55:00|54.22|54.09|54.22|54.09|54.32|54.09|54.12|53.99|2755
1601546400000|2020-10-01 10:00:00|54.32|54.19|54.32|54.19|54.32|54.19|54.32|54.19|364
1601546700000|2020-10-01 10:05:00|54.42|54.29|54.42|54.29|54.42|54.29|54.32|54.19|4772
1601547000000|2020-10-01 10:10:00|54.32|54.19|54.22|54.09|54.42|54.29|54.22|54.09|401
1601547300000|2020-10-01 10:15:00|54.32|54.19|54.22|54.09|54.32|54.19|54.22|54.09|18673
1601547600000|2020-10-01 10:20:00|54.32|54.19|54.32|54.19|54.32|54.19|54.22|54.09|2361
1601547900000|2020-10-01 10:25:00|54.42|54.29|54.32|54.19|54.42|54.29|54.32|54.19|699
1601548200000|2020-10-01 10:30:00|||||||||57
1601548500000|2020-10-01 10:35:00|54.22|54.09|54.32|54.19|54.32|54.19|54.22|54.09|35
1601548800000|2020-10-01 10:40:00|54.22|54.09|54.22|54.09|54.32|54.19|54.12|53.99|616
1601549100000|2020-10-01 10:45:00|54.12|53.99|54.12|53.99|54.12|53.99|54.12|53.99|9
1601549400000|2020-10-01 10:50:00|54.02|53.89|54.12|53.99|54.12|53.99|54.02|53.89|3880
1601549700000|2020-10-01 10:55:00|||||||||6
1601550000000|2020-10-01 11:00:00|||||||||10
1601550300000|2020-10-01 11:05:00|54.22|54.09|54.12|53.99|54.22|54.09|54.12|53.99|63
1601550600000|2020-10-01 11:10:00|54.22|54.09|54.32|54.19|54.42|54.29|54.22|54.09|2341
1601550900000|2020-10-01 11:15:00|54.42|54.29|54.42|54.29|54.42|54.29|54.32|54.19|757
1601551200000|2020-10-01 11:20:00|54.32|54.19|54.32|54.19|54.42|54.29|54.32|54.19|563
1601551500000|2020-10-01 11:25:00|54.42|54.29|54.52|54.39|54.52|54.39|54.42|54.29|570
1601551800000|2020-10-01 11:30:00|54.62|54.49|54.62|54.49|54.62|54.49|54.62|54.49|1810
1601552100000|2020-10-01 11:35:00|54.72|54.59|54.62|54.49|54.72|54.59|54.62|54.49|1261
1601552400000|2020-10-01 11:40:00|||||||||249
1601552700000|2020-10-01 11:45:00|54.72|54.59|54.72|54.59|54.72|54.59|54.72|54.59|736
1601553000000|2020-10-01 11:50:00|54.62|54.49|54.72|54.59|54.72|54.59|54.62|54.49|786
1601553300000|2020-10-01 11:55:00|54.82|54.69|54.82|54.69|54.82|54.69|54.82|54.69|802
1601553600000|2020-10-01 12:00:00|54.72|54.59|54.72|54.59|54.82|54.69|54.72|54.59|878
1601553900000|2020-10-01 12:05:00|54.62|54.49|54.52|54.39|54.72|54.59|54.52|54.39|3801
1601554200000|2020-10-01 12:10:00|||||||||8519
1601554500000|2020-10-01 12:15:00|54.42|54.29|54.42|54.29|54.52|54.39|54.42|54.29|422
1601554800000|2020-10-01 12:20:00|54.32|54.19|54.32|54.19|54.42|54.29|54.32|54.19|797
1601555100000|2020-10-01 12:25:00|54.22|54.09|54.32|54.19|54.32|54.19|54.22|54.09|750
1601555400000|2020-10-01 12:30:00|54.22|54.09|54.32|54.19|54.32|54.19|54.22|54.09|546
1601555700000|2020-10-01 12:35:00|54.22|54.09|54.22|54.09|54.32|54.19|54.22|54.09|512
1601556000000|2020-10-01 12:40:00|54.32|54.19|54.32|54.19|54.42|54.29|54.22|54.19|14091
1601556300000|2020-10-01 12:45:00|||||||||10
1601556600000|2020-10-01 12:50:00|54.42|54.29|54.22|54.09|54.42|54.29|54.22|54.09|372
1601556900000|2020-10-01 12:55:00|54.12|53.99|54.12|53.99|54.12|53.99|54.12|53.99|757
1601557200000|2020-10-01 13:00:00|54.02|53.89|54.22|54.09|54.22|54.09|54.02|53.89|952
1601557500000|2020-10-01 13:05:00|54.12|53.99|54.02|53.89|54.22|54.09|53.92|53.79|1840
1601557800000|2020-10-01 13:10:00|54.12|53.99|54.12|53.89|54.12|53.99|54.02|53.89|1235
1601558100000|2020-10-01 13:15:00|54.02|53.99|54.12|53.99|54.22|54.09|54.02|53.89|1013
1601558400000|2020-10-01 13:20:00|54.22|54.09|54.22|54.09|54.22|54.09|54.12|53.99|650
1601558700000|2020-10-01 13:25:00|54.12|53.99|54.32|54.19|54.32|54.19|54.12|53.99|829
1601559000000|2020-10-01 13:30:00|54.22|54.09|54.42|54.29|54.52|54.29|54.22|54.09|1008
1601559300000|2020-10-01 13:35:00|54.52|54.39|54.32|54.19|54.52|54.39|54.32|54.19|895
1601559600000|2020-10-01 13:40:00|54.42|54.29|54.42|54.29|54.52|54.39|54.32|54.19|517
1601559900000|2020-10-01 13:45:00|54.32|54.19|54.42|54.29|54.42|54.29|54.32|54.19|818
1601560200000|2020-10-01 13:50:00|54.32|54.19|54.12|53.99|54.32|54.19|54.12|53.99|927
1601560500000|2020-10-01 13:55:00|54.22|54.09|54.12|53.99|54.22|54.09|54.12|53.99|870
1601560800000|2020-10-01 14:00:00|54.02|53.89|53.92|53.79|54.22|54.09|53.92|53.79|5394
1601561100000|2020-10-01 14:05:00|53.82|53.69|53.92|53.79|53.92|53.79|53.82|53.69|1660
1601561400000|2020-10-01 14:10:00|53.82|53.69|53.92|53.79|53.92|53.79|53.82|53.69|889
1601561700000|2020-10-01 14:15:00|54.02|53.89|54.02|53.89|54.12|53.99|53.92|53.79|668
1601562000000|2020-10-01 14:20:00|53.92|53.79|54.02|53.89|54.02|53.89|53.92|53.79|488
1601562300000|2020-10-01 14:25:00|53.92|53.79|54.12|53.99|54.12|53.99|53.92|53.79|4843
1601562600000|2020-10-01 14:30:00|54.02|53.89|54.22|54.09|54.32|54.19|54.02|53.89|2889
1601562900000|2020-10-01 14:35:00|54.32|54.19|54.22|54.09|54.32|54.19|54.22|54.09|374
1601563200000|2020-10-01 14:40:00|54.32|54.19|54.12|53.99|54.32|54.19|54.12|53.99|3646
1601563500000|2020-10-01 14:45:00|54.22|54.09|54.02|53.89|54.22|54.09|53.92|53.79|6332
1601563800000|2020-10-01 14:50:00|||||||||647
1601564100000|2020-10-01 14:55:00|53.92|53.79|54.02|53.89|54.02|53.89|53.92|53.79|1193
1601564400000|2020-10-01 15:00:00|53.92|53.79|54.02|53.89|54.12|53.99|53.92|53.79|2096
1601564700000|2020-10-01 15:05:00|53.92|53.79|53.92|53.79|54.02|53.89|53.92|53.79|526
1601565000000|2020-10-01 15:10:00|54.02|53.89|54.02|53.89|54.02|53.89|53.92|53.79|1401
1601565300000|2020-10-01 15:15:00|53.92|53.79|54.02|53.89|54.12|53.99|53.92|53.79|433
1601565600000|2020-10-01 15:20:00|54.12|53.99|54.02|53.89|54.12|53.99|54.02|53.89|1280
1601565900000|2020-10-01 15:25:00|53.92|53.79|53.92|53.79|54.02|53.89|53.92|53.79|4279
1601566200000|2020-10-01 15:30:00|54.02|53.89|54.02|53.89|54.02|53.89|53.92|53.79|7050
1601566500000|2020-10-01 15:35:00|54.12|53.99|54.02|53.89|54.12|53.99|53.92|53.79|3247
1601566800000|2020-10-01 15:40:00|53.92|53.79|53.92|53.79|53.92|53.79|53.92|53.79|100
1601567100000|2020-10-01 15:45:00|54.02|53.89|53.92|53.79|54.02|53.89|53.92|53.79|1212
1601567400000|2020-10-01 15:50:00|53.82|53.69|54.12|53.99|54.12|53.99|53.82|53.69|2006
1601567700000|2020-10-01 15:55:00|54.02|53.89|54.12|53.99|54.12|53.99|54.02|53.89|180
1601568000000|2020-10-01 16:00:00|54.02|53.89|54.02|53.89|54.02|53.89|53.92|53.79|4064
1601568300000|2020-10-01 16:05:00|54.12|53.99|54.12|53.99|54.12|53.99|54.12|53.99|767
1601568600000|2020-10-01 16:10:00|54.02|53.89|54.12|53.99|54.12|53.99|54.02|53.89|39
1601568900000|2020-10-01 16:15:00|54.02|53.89|54.02|53.89|54.12|53.99|53.92|53.79|187
1601569200000|2020-10-01 16:20:00|54.12|53.99|54.12|53.99|54.22|54.09|54.12|53.99|696
1601569500000|2020-10-01 16:25:00|54.32|54.19|54.32|54.19|54.32|54.19|54.22|54.09|3384
1601569800000|2020-10-01 16:30:00|54.22|54.09|54.32|54.19|54.32|54.19|54.22|54.09|1371
1601570100000|2020-10-01 16:35:00|||||||||137
1601571300000|2020-10-01 16:55:00|||||||||13
1601571600000|2020-10-01 17:00:00|||||||||36
1601571900000|2020-10-01 17:05:00|||||||||113
1601572200000|2020-10-01 17:10:00|||||||||14
1601572500000|2020-10-01 17:15:00|||||||||13
1601572800000|2020-10-01 17:20:00|||||||||112
1601573100000|2020-10-01 17:25:00|||||||||10
1601573400000|2020-10-01 17:30:00|54.22|54.09|54.22|54.09|54.22|54.09|54.22|54.09|671
1601573700000|2020-10-01 17:35:00|||||||||89
1601574000000|2020-10-01 17:40:00|||||||||8
1601574300000|2020-10-01 17:45:00|||||||||7
1601574600000|2020-10-01 17:50:00|||||||||8
1601574900000|2020-10-01 17:55:00|54.12|53.99|54.02|53.89|54.12|53.99|53.92|53.79|1047
1601575200000|2020-10-01 18:00:00|54.12|53.99|54.02|53.89|54.12|53.99|53.92|53.79|122
1601575500000|2020-10-01 18:05:00|53.92|53.79|53.92|53.79|54.02|53.89|53.92|53.79|85
1601575800000|2020-10-01 18:10:00|54.02||53.92||54.02||53.92||101
1601576100000|2020-10-01 18:15:00||53.69||53.79||53.79||53.69|53
1601576400000|2020-10-01 18:20:00||53.69||53.79||53.79||53.69|5
1601576700000|2020-10-01 18:25:00|54.02|53.89|54.02|53.89|54.02|53.89|54.02|53.89|31
1601577000000|2020-10-01 18:30:00|||||||||221
1601577300000|2020-10-01 18:35:00|||||||||12
1601577600000|2020-10-01 18:40:00|||||||||4
1601577900000|2020-10-01 18:45:00|||||||||7
1601578200000|2020-10-01 18:50:00|||||||||19
1601578500000|2020-10-01 18:55:00|||||||||13
1601578800000|2020-10-01 19:00:00|54.12|53.99|54.12|53.99|54.12|53.99|54.12|53.99|26
1601579100000|2020-10-01 19:05:00|54.02|53.89|54.12|53.99|54.12|53.99|54.02|53.89|37
1601579700000|2020-10-01 19:15:00|54.02|53.89|54.02|53.89|54.02|53.89|54.02|53.89|3
1601580000000|2020-10-01 19:20:00||53.79||53.89||53.89||53.79|7
1601580300000|2020-10-01 19:25:00||53.79||53.79||53.89||53.79|7
1601580600000|2020-10-01 19:30:00|53.92|53.89|54.02|53.79|54.02|53.89|53.92|53.79|23
1601580900000|2020-10-01 19:35:00|53.92|53.89|54.02|53.79|54.02|53.89|53.92|53.79|282
1601581200000|2020-10-01 19:40:00|53.92|53.89|54.02|53.79|54.02|53.89|53.92|53.79|432
1601581500000|2020-10-01 19:45:00|53.92|53.89|54.02|53.89|54.02|53.89|53.92|53.89|228
1601581800000|2020-10-01 19:50:00|54.12|53.99|54.12|53.99|54.12|53.99|54.02|53.89|246
1601582100000|2020-10-01 19:55:00|54.02|53.89|54.22|53.99|54.22|54.09|54.02|53.89|898
1601532300000|2020-10-01 06:05:00|55.12|54.99|55.22|55.09|55.32|55.19|55.12|54.99|235
1601532600000|2020-10-01 06:10:00|55.32||55.22||55.32||55.22||24
1601532900000|2020-10-01 06:15:00|55.12|54.99|55.12|54.99|55.12|54.99|55.12|54.99|21
1601533200000|2020-10-01 06:20:00|55.22||55.12||55.22||55.12||10
1601533500000|2020-10-01 06:25:00|55.22|54.89|55.12|54.89|55.22|54.99|55.02|54.89|847
1601533800000|2020-10-01 06:30:00||54.99||54.99||54.99||54.89|1
1601534100000|2020-10-01 06:35:00|55.22|55.09|55.22|55.09|55.22|55.09|55.22|55.09|150
1601534400000|2020-10-01 06:40:00|55.32|55.19|55.32|55.09|55.32|55.19|55.22|55.09|109
1601534700000|2020-10-01 06:45:00||55.19||55.19||55.19||55.19|152
1601535300000|2020-10-01 06:55:00|55.42|55.29|55.32|55.19|55.42|55.29|55.32|55.19|115
1601535600000|2020-10-01 07:00:00|55.22|55.09|55.22|55.09|55.32|55.19|55.12|54.89|4893
1601535900000|2020-10-01 07:05:00|55.12|54.99|55.32|55.19|55.32|55.19|54.92|54.79|6121
1601536200000|2020-10-01 07:10:00|55.22|55.09|55.22|55.09|55.42|55.29|55.22|55.09|1920
1601536500000|2020-10-01 07:15:00|55.12|54.99|55.22|55.09|55.42|55.29|55.12|54.99|4499
1601536800000|2020-10-01 07:20:00|55.12|54.99|55.42|55.29|55.42|55.29|55.12|54.99|1357
1601537100000|2020-10-01 07:25:00|55.32|55.19|55.22|55.09|55.42|55.29|55.22|55.09|1010
1601537400000|2020-10-01 07:30:00|55.32|55.19|54.92|54.79|55.32|55.19|54.92|54.79|953
1601537700000|2020-10-01 07:35:00|54.82|54.69|54.82|54.69|54.92|54.79|54.82|54.69|704
1601538000000|2020-10-01 07:40:00|54.72|54.59|54.72|54.59|54.92|54.69|54.72|54.59|862
1601538300000|2020-10-01 07:45:00|54.62|54.49|54.62|54.49|54.72|54.59|54.62|54.49|1506
1601538600000|2020-10-01 07:50:00|54.52|54.39|54.62|54.49|54.62|54.49|54.52|54.39|1470
1601538900000|2020-10-01 07:55:00|54.52|54.39|54.72|54.59|54.72|54.59|54.52|54.39|106
1601539200000|2020-10-01 08:00:00|54.62|54.49|54.52|54.39|54.72|54.59|54.52|54.39|780
1601539500000|2020-10-01 08:05:00|54.62|54.49|54.62|54.49|54.62|54.49|54.52|54.39|128
1601539800000|2020-10-01 08:10:00|54.72|54.59|54.72|54.59|54.72|54.59|54.62|54.49|1664
1601540100000|2020-10-01 08:15:00|54.82|54.69|54.62|54.49|54.82|54.69|54.62|54.49|1365
1601540400000|2020-10-01 08:20:00|54.52|54.39|54.52|54.39|54.62|54.49|54.52|54.39|387
1601540700000|2020-10-01 08:25:00|54.62|54.49|54.42|54.29|54.62|54.49|54.42|54.29|477
1601541000000|2020-10-01 08:30:00|54.32|54.19|54.32|54.19|54.42|54.29|54.32|54.19|256
1601541300000|2020-10-01 08:35:00|54.22|54.09|54.32|54.19|54.32|54.19|54.22|54.09|1370
1601541600000|2020-10-01 08:40:00|54.22|54.09|54.32|54.19|54.32|54.19|54.22|54.09|601
1601541900000|2020-10-01 08:45:00|54.22|54.09|54.22|54.09|54.32|54.19|54.22|54.09|1278
1601542200000|2020-10-01 08:50:00|54.12|53.99|54.22|54.09|54.22|54.09|54.12|53.99|639
1601542500000|2020-10-01 08:55:00|54.12|53.99|54.02|53.89|54.22|54.09|54.02|53.89|3534
1601542800000|2020-10-01 09:00:00|54.12|53.99|54.12|53.99|54.12|53.99|54.02|53.89|651
1601543100000|2020-10-01 09:05:00|54.22|54.09|54.32|54.19|54.32|54.19|54.22|54.09|797
1601543400000|2020-10-01 09:10:00|54.42|54.29|54.32|54.19|54.42|54.29|54.32|54.19|955
1601543700000|2020-10-01 09:15:00|54.42|54.29|54.52|54.39|54.52|54.39|54.42|54.29|659
1601544000000|2020-10-01 09:20:00|54.42|54.29|54.52|54.39|54.52|54.39|54.42|54.29|523
1601544300000|2020-10-01 09:25:00|54.42|54.29|54.42|54.29|54.52|54.39|54.42|54.29|4754
1601544600000|2020-10-01 09:30:00|54.52|54.39|54.32|54.19|54.52|54.39|54.32|54.19|4851
1601544900000|2020-10-01 09:35:00|||||||||6
1601545200000|2020-10-01 09:40:00|||||||||70
1601545500000|2020-10-01 09:45:00|54.42|54.29|54.32|54.19|54.42|54.29|54.32|54.19|806
1601545800000|2020-10-01 09:50:00|54.22|54.09|54.12|53.99|54.22|54.09|54.12|53.99|1431
1601546100000|2020-10-01 09:55:00|54.22|54.09|54.22|54.09|54.32|54.09|54.12|53.99|2755
1601546400000|2020-10-01 10:00:00|54.32|54.19|54.32|54.19|54.32|54.19|54.32|54.19|364
1601546700000|2020-10-01 10:05:00|54.42|54.29|54.42|54.29|54.42|54.29|54.32|54.19|4772
1601547000000|2020-10-01 10:10:00|54.32|54.19|54.22|54.09|54.42|54.29|54.22|54.09|401
1601547300000|2020-10-01 10:15:00|54.32|54.19|54.22|54.09|54.32|54.19|54.22|54.09|18673
1601547600000|2020-10-01 10:20:00|54.32|54.19|54.32|54.19|54.32|54.19|54.22|54.09|2361
1601547900000|2020-10-01 10:25:00|54.42|54.29|54.32|54.19|54.42|54.29|54.32|54.19|699
1601548200000|2020-10-01 10:30:00|||||||||57
1601548500000|2020-10-01 10:35:00|54.22|54.09|54.32|54.19|54.32|54.19|54.22|54.09|35
1601548800000|2020-10-01 10:40:00|54.22|54.09|54.22|54.09|54.32|54.19|54.12|53.99|616
1601549100000|2020-10-01 10:45:00|54.12|53.99|54.12|53.99|54.12|53.99|54.12|53.99|9
1601549400000|2020-10-01 10:50:00|54.02|53.89|54.12|53.99|54.12|53.99|54.02|53.89|3880
1601549700000|2020-10-01 10:55:00|||||||||6
1601550000000|2020-10-01 11:00:00|||||||||10
1601550300000|2020-10-01 11:05:00|54.22|54.09|54.12|53.99|54.22|54.09|54.12|53.99|63
1601550600000|2020-10-01 11:10:00|54.22|54.09|54.32|54.19|54.42|54.29|54.22|54.09|2341
1601550900000|2020-10-01 11:15:00|54.42|54.29|54.42|54.29|54.42|54.29|54.32|54.19|757
1601551200000|2020-10-01 11:20:00|54.32|54.19|54.32|54.19|54.42|54.29|54.32|54.19|563
1601551500000|2020-10-01 11:25:00|54.42|54.29|54.52|54.39|54.52|54.39|54.42|54.29|570
1601551800000|2020-10-01 11:30:00|54.62|54.49|54.62|54.49|54.62|54.49|54.62|54.49|1810
1601552100000|2020-10-01 11:35:00|54.72|54.59|54.62|54.49|54.72|54.59|54.62|54.49|1261
1601552400000|2020-10-01 11:40:00|||||||||249
1601552700000|2020-10-01 11:45:00|54.72|54.59|54.72|54.59|54.72|54.59|54.72|54.59|736
1601553000000|2020-10-01 11:50:00|54.62|54.49|54.72|54.59|54.72|54.59|54.62|54.49|786
1601553300000|2020-10-01 11:55:00|54.82|54.69|54.82|54.69|54.82|54.69|54.82|54.69|802
1601553600000|2020-10-01 12:00:00|54.72|54.59|54.72|54.59|54.82|54.69|54.72|54.59|878
1601553900000|2020-10-01 12:05:00|54.62|54.49|54.52|54.39|54.72|54.59|54.52|54.39|3801
1601554200000|2020-10-01 12:10:00|||||||||8519
1601554500000|2020-10-01 12:15:00|54.42|54.29|54.42|54.29|54.52|54.39|54.42|54.29|422
1601554800000|2020-10-01 12:20:00|54.32|54.19|54.32|54.19|54.42|54.29|54.32|54.19|797
1601555100000|2020-10-01 12:25:00|54.22|54.09|54.32|54.19|54.32|54.19|54.22|54.09|750
1601555400000|2020-10-01 12:30:00|54.22|54.09|54.32|54.19|54.32|54.19|54.22|54.09|546
1601555700000|2020-10-01 12:35:00|54.22|54.09|54.22|54.09|54.32|54.19|54.22|54.09|512
1601556000000|2020-10-01 12:40:00|54.32|54.19|54.32|54.19|54.42|54.29|54.22|54.19|14091
1601556300000|2020-10-01 12:45:00|||||||||10
1601556600000|2020-10-01 12:50:00|54.42|54.29|54.22|54.09|54.42|54.29|54.22|54.09|372
1601556900000|2020-10-01 12:55:00|54.12|53.99|54.12|53.99|54.12|53.99|54.12|53.99|757
1601557200000|2020-10-01 13:00:00|54.02|53.89|54.22|54.09|54.22|54.09|54.02|53.89|952
1601557500000|2020-10-01 13:05:00|54.12|53.99|54.02|53.89|54.22|54.09|53.92|53.79|1840
1601557800000|2020-10-01 13:10:00|54.12|53.99|54.12|53.89|54.12|53.99|54.02|53.89|1235
1601558100000|2020-10-01 13:15:00|54.02|53.99|54.12|53.99|54.22|54.09|54.02|53.89|1013
1601558400000|2020-10-01 13:20:00|54.22|54.09|54.22|54.09|54.22|54.09|54.12|53.99|650
1601558700000|2020-10-01 13:25:00|54.12|53.99|54.32|54.19|54.32|54.19|54.12|53.99|829
1601559000000|2020-10-01 13:30:00|54.22|54.09|54.42|54.29|54.52|54.29|54.22|54.09|1008
1601559300000|2020-10-01 13:35:00|54.52|54.39|54.32|54.19|54.52|54.39|54.32|54.19|895
1601559600000|2020-10-01 13:40:00|54.42|54.29|54.42|54.29|54.52|54.39|54.32|54.19|517
1601559900000|2020-10-01 13:45:00|54.32|54.19|54.42|54.29|54.42|54.29|54.32|54.19|818
1601560200000|2020-10-01 13:50:00|54.32|54.19|54.12|53.99|54.32|54.19|54.12|53.99|927
1601560500000|2020-10-01 13:55:00|54.22|54.09|54.12|53.99|54.22|54.09|54.12|53.99|870
1601560800000|2020-10-01 14:00:00|54.02|53.89|53.92|53.79|54.22|54.09|53.92|53.79|5394
1601561100000|2020-10-01 14:05:00|53.82|53.69|53.92|53.79|53.92|53.79|53.82|53.69|1660
1601561400000|2020-10-01 14:10:00|53.82|53.69|53.92|53.79|53.92|53.79|53.82|53.69|889
1601561700000|2020-10-01 14:15:00|54.02|53.89|54.02|53.89|54.12|53.99|53.92|53.79|668
1601562000000|2020-10-01 14:20:00|53.92|53.79|54.02|53.89|54.02|53.89|53.92|53.79|488
1601562300000|2020-10-01 14:25:00|53.92|53.79|54.12|53.99|54.12|53.99|53.92|53.79|4843
1601562600000|2020-10-01 14:30:00|54.02|53.89|54.22|54.09|54.32|54.19|54.02|53.89|2889
1601562900000|2020-10-01 14:35:00|54.32|54.19|54.22|54.09|54.32|54.19|54.22|54.09|374
1601563200000|2020-10-01 14:40:00|54.32|54.19|54.12|53.99|54.32|54.19|54.12|53.99|3646
1601563500000|2020-10-01 14:45:00|54.22|54.09|54.02|53.89|54.22|54.09|53.92|53.79|6332
1601563800000|2020-10-01 14:50:00|||||||||647
1601564100000|2020-10-01 14:55:00|53.92|53.79|54.02|53.89|54.02|53.89|53.92|53.79|1193
1601564400000|2020-10-01 15:00:00|53.92|53.79|54.02|53.89|54.12|53.99|53.92|53.79|2096
1601564700000|2020-10-01 15:05:00|53.92|53.79|53.92|53.79|54.02|53.89|53.92|53.79|526
1601565000000|2020-10-01 15:10:00|54.02|53.89|54.02|53.89|54.02|53.89|53.92|53.79|1401
1601565300000|2020-10-01 15:15:00|53.92|53.79|54.02|53.89|54.12|53.99|53.92|53.79|433
1601565600000|2020-10-01 15:20:00|54.12|53.99|54.02|53.89|54.12|53.99|54.02|53.89|1280
1601565900000|2020-10-01 15:25:00|53.92|53.79|53.92|53.79|54.02|53.89|53.92|53.79|4279
1601566200000|2020-10-01 15:30:00|54.02|53.89|54.02|53.89|54.02|53.89|53.92|53.79|7050
1601566500000|2020-10-01 15:35:00|54.12|53.99|54.02|53.89|54.12|53.99|53.92|53.79|3247
1601566800000|2020-10-01 15:40:00|53.92|53.79|53.92|53.79|53.92|53.79|53.92|53.79|100
1601567100000|2020-10-01 15:45:00|54.02|53.89|53.92|53.79|54.02|53.89|53.92|53.79|1212
1601567400000|2020-10-01 15:50:00|53.82|53.69|54.12|53.99|54.12|53.99|53.82|53.69|2006
1601567700000|2020-10-01 15:55:00|54.02|53.89|54.12|53.99|54.12|53.99|54.02|53.89|180
1601568000000|2020-10-01 16:00:00|54.02|53.89|54.02|53.89|54.02|53.89|53.92|53.79|4064
1601568300000|2020-10-01 16:05:00|54.12|53.99|54.12|53.99|54.12|53.99|54.12|53.99|767
1601568600000|2020-10-01 16:10:00|54.02|53.89|54.12|53.99|54.12|53.99|54.02|53.89|39
1601568900000|2020-10-01 16:15:00|54.02|53.89|54.02|53.89|54.12|53.99|53.92|53.79|187
1601569200000|2020-10-01 16:20:00|54.12|53.99|54.12|53.99|54.22|54.09|54.12|53.99|696
1601569500000|2020-10-01 16:25:00|54.32|54.19|54.32|54.19|54.32|54.19|54.22|54.09|3384
1601569800000|2020-10-01 16:30:00|54.22|54.09|54.32|54.19|54.32|54.19|54.22|54.09|1371
1601570100000|2020-10-01 16:35:00|||||||||137
1601571300000|2020-10-01 16:55:00|||||||||13
1601571600000|2020-10-01 17:00:00|||||||||36
1601571900000|2020-10-01 17:05:00|||||||||113
1601572200000|2020-10-01 17:10:00|||||||||14
1601572500000|2020-10-01 17:15:00|||||||||13
1601572800000|2020-10-01 17:20:00|||||||||112
1601573100000|2020-10-01 17:25:00|||||||||10
1601573400000|2020-10-01 17:30:00|54.22|54.09|54.22|54.09|54.22|54.09|54.22|54.09|671
1601573700000|2020-10-01 17:35:00|||||||||89
1601574000000|2020-10-01 17:40:00|||||||||8
1601574300000|2020-10-01 17:45:00|||||||||7
1601574600000|2020-10-01 17:50:00|||||||||8
1601574900000|2020-10-01 17:55:00|54.12|53.99|54.02|53.89|54.12|53.99|53.92|53.79|1047
1601575200000|2020-10-01 18:00:00|54.12|53.99|54.02|53.89|54.12|53.99|53.92|53.79|122
1601575500000|2020-10-01 18:05:00|53.92|53.79|53.92|53.79|54.02|53.89|53.92|53.79|85
1601575800000|2020-10-01 18:10:00|54.02||53.92||54.02||53.92||101
1601576100000|2020-10-01 18:15:00||53.69||53.79||53.79||53.69|53
1601576400000|2020-10-01 18:20:00||53.69||53.79||53.79||53.69|5
1601576700000|2020-10-01 18:25:00|54.02|53.89|54.02|53.89|54.02|53.89|54.02|53.89|31
1601577000000|2020-10-01 18:30:00|||||||||221
1601577300000|2020-10-01 18:35:00|||||||||12
1601577600000|2020-10-01 18:40:00|||||||||4
1601577900000|2020-10-01 18:45:00|||||||||7
1601578200000|2020-10-01 18:50:00|||||||||19
1601578500000|2020-10-01 18:55:00|||||||||13
1601578800000|2020-10-01 19:00:00|54.12|53.99|54.12|53.99|54.12|53.99|54.12|53.99|26
1601579100000|2020-10-01 19:05:00|54.02|53.89|54.12|53.99|54.12|53.99|54.02|53.89|37
1601579700000|2020-10-01 19:15:00|54.02|53.89|54.02|53.89|54.02|53.89|54.02|53.89|3
1601580000000|2020-10-01 19:20:00||53.79||53.89||53.89||53.79|7
1601580300000|2020-10-01 19:25:00||53.79||53.79||53.89||53.79|7
1601580600000|2020-10-01 19:30:00|53.92|53.89|54.02|53.79|54.02|53.89|53.92|53.79|23
1601580900000|2020-10-01 19:35:00|53.92|53.89|54.02|53.79|54.02|53.89|53.92|53.79|282
1601581200000|2020-10-01 19:40:00|53.92|53.89|54.02|53.79|54.02|53.89|53.92|53.79|432
1601581500000|2020-10-01 19:45:00|53.92|53.89|54.02|53.89|54.02|53.89|53.92|53.89|228
1601581800000|2020-10-01 19:50:00|54.12|53.99|54.12|53.99|54.12|53.99|54.02|53.89|246
1601582100000|2020-10-01 19:55:00|54.02|53.89|54.22|53.99|54.22|54.09|54.02|53.89|898
1601618700000|2020-10-02 06:05:00|53.22|52.99|53.12|52.99|53.22|53.09|53.02|52.89|216
1601619000000|2020-10-02 06:10:00|53.22|53.09|53.22|53.09|53.32|53.19|53.12|52.99|307
1601619300000|2020-10-02 06:15:00|53.12|52.99|53.12|52.99|53.22|53.09|53.02|52.79|1665
1601619600000|2020-10-02 06:20:00|53.02|52.89|53.02|52.89|53.12|52.99|52.82|52.59|4150
1601619900000|2020-10-02 06:25:00|53.12|52.99|53.32|53.09|53.32|53.19|53.02|52.89|218
1601620200000|2020-10-02 06:30:00|53.22|52.99|53.12|52.99|53.32|52.99|53.12|52.99|1247
1601620500000|2020-10-02 06:35:00|53.22||53.12||53.22||53.12||909
1601621100000|2020-10-02 06:45:00|||||||||25
1601621700000|2020-10-02 06:55:00|53.22|53.09|53.22|53.09|53.22|53.09|53.12|52.99|1170
1601622000000|2020-10-02 07:00:00|53.12|52.99|53.22|53.09|53.32|53.19|53.02|52.89|4439
1601622300000|2020-10-02 07:05:00|53.32|53.19|53.52|53.39|53.72|53.59|53.32|53.19|2649
1601622600000|2020-10-02 07:10:00|53.42|53.29|53.52|53.39|53.62|53.49|53.22|53.09|658
1601622900000|2020-10-02 07:15:00|53.62|53.49|53.72|53.59|53.72|53.59|53.52|53.39|1485
1601623200000|2020-10-02 07:20:00|53.62|53.49|53.52|53.39|53.82|53.69|53.52|53.39|1097
1601623500000|2020-10-02 07:25:00|53.62|53.49|53.72|53.59|53.82|53.69|53.52|53.39|1889
1601623800000|2020-10-02 07:30:00|53.82|53.69|53.82|53.69|53.82|53.69|53.72|53.59|1055
1601624100000|2020-10-02 07:35:00|53.72|53.59|53.52|53.39|53.72|53.59|53.42|53.29|538
1601624400000|2020-10-02 07:40:00|53.62|53.49|53.62|53.49|53.62|53.49|53.52|53.39|332
1601624700000|2020-10-02 07:45:00|53.52|53.39|53.52|53.39|53.52|53.39|53.42|53.29|364
1601625000000|2020-10-02 07:50:00|53.42|53.29|53.42|53.29|53.52|53.39|53.32|53.19|3500
1601625300000|2020-10-02 07:55:00|53.52|53.39|53.52|53.39|53.52|53.39|53.42|53.29|898
1601625600000|2020-10-02 08:00:00|53.62|53.49|53.72|53.59|53.72|53.59|53.62|53.49|915
1601625900000|2020-10-02 08:05:00|53.82|53.69|53.92|53.79|53.92|53.79|53.72|53.59|4013
1601626200000|2020-10-02 08:10:00|53.82|53.69|53.92|53.79|53.92|53.79|53.82|53.69|4111
1601626500000|2020-10-02 08:15:00|54.02|53.89|54.02|53.89|54.02|53.89|53.92|53.79|2262
1601626800000|2020-10-02 08:20:00|54.12|53.99|54.12|53.99|54.12|53.99|54.02|53.89|826
1601627100000|2020-10-02 08:25:00|54.22|54.09|54.22|54.09|54.22|54.09|54.12|53.99|2496
1601627400000|2020-10-02 08:30:00|54.12|53.99|54.22|54.09|54.22|54.09|54.12|53.99|339
1601627700000|2020-10-02 08:35:00|54.12|53.99|54.12|53.99|54.22|54.09|54.12|53.99|792
1601628000000|2020-10-02 08:40:00|54.22|54.09|54.12|53.99|54.22|54.09|54.12|53.99|108
1601628300000|2020-10-02 08:45:00|54.22|54.09|54.12|53.99|54.22|54.09|54.12|53.99|708
1601628600000|2020-10-02 08:50:00|54.02|53.89|54.12|53.99|54.22|54.09|54.02|53.89|3304
1601628900000|2020-10-02 08:55:00|54.22|54.09|54.02|53.89|54.22|54.09|54.02|53.89|210
1601629200000|2020-10-02 09:00:00|54.12|53.99|54.12|53.99|54.12|53.99|54.02|53.89|302
1601629500000|2020-10-02 09:05:00|54.02|53.89|54.12|53.99|54.12|53.99|54.02|53.89|2618
1601629800000|2020-10-02 09:10:00|54.02|53.89|54.02|53.89|54.02|53.89|54.02|53.89|371
1601630100000|2020-10-02 09:15:00|54.12|53.99|53.92|53.79|54.12|53.99|53.92|53.79|2289
1601630400000|2020-10-02 09:20:00|54.02|53.89|53.92|53.79|54.02|53.89|53.82|53.69|2569
1601630700000|2020-10-02 09:25:00|53.82|53.69|53.92|53.79|53.92|53.79|53.82|53.69|913
1601631000000|2020-10-02 09:30:00|53.82|53.69|53.92|53.79|53.92|53.79|53.82|53.69|560
1601631300000|2020-10-02 09:35:00|54.02|53.89|54.02|53.89|54.02|53.89|53.92|53.79|2816
1601631600000|2020-10-02 09:40:00|53.92|53.79|53.92|53.79|53.92|53.79|53.82|53.69|1825
1601631900000|2020-10-02 09:45:00|54.02|53.89|53.92|53.79|54.02|53.89|53.92|53.79|4502
1601632200000|2020-10-02 09:50:00|53.82|53.69|53.92|53.79|53.92|53.79|53.82|53.69|344
1601632500000|2020-10-02 09:55:00|53.82|53.69|53.82|53.69|53.92|53.79|53.82|53.69|76
1601632800000|2020-10-02 10:00:00|53.92|53.79|53.92|53.79|53.92|53.79|53.92|53.79|40
1601633100000|2020-10-02 10:05:00|53.82|53.69|53.92|53.79|53.92|53.79|53.82|53.69|5965
1601633400000|2020-10-02 10:10:00|53.82|53.69|53.82|53.69|53.92|53.79|53.72|53.59|1992
1601633700000|2020-10-02 10:15:00|53.72|53.59|53.62|53.49|53.82|53.69|53.62|53.49|557
1601634000000|2020-10-02 10:20:00|53.52|53.39|53.52|53.39|53.52|53.39|53.52|53.39|608
1601634300000|2020-10-02 10:25:00|53.62|53.49|53.62|53.49|53.72|53.59|53.62|53.49|1276
1601634600000|2020-10-02 10:30:00|||||||||20
1601634900000|2020-10-02 10:35:00|53.72|53.59|53.72|53.59|53.72|53.59|53.62|53.49|1088
1601635200000|2020-10-02 10:40:00|53.62|53.49|53.62|53.49|53.62|53.49|53.62|53.49|1423
1601635500000|2020-10-02 10:45:00|53.52|53.39|53.52|53.39|53.52|53.39|53.42|53.29|433
1601635800000|2020-10-02 10:50:00|53.62|53.49|53.62|53.39|53.62|53.49|53.52|53.39|194
1601636100000|2020-10-02 10:55:00|53.52|53.49|53.52|53.39|53.62|53.49|53.52|53.39|202
1601636400000|2020-10-02 11:00:00|53.42|53.29|53.52|53.39|53.52|53.39|53.42|53.29|178
1601636700000|2020-10-02 11:05:00|53.42|53.29|53.42|53.29|53.52|53.39|53.42|53.29|890
1601637000000|2020-10-02 11:10:00|53.52|53.39|53.52|53.39|53.52|53.39|53.52|53.39|38
1601637300000|2020-10-02 11:15:00|||||||||25
1601637600000|2020-10-02 11:20:00|53.42|53.29|53.42|53.29|53.52|53.39|53.42|53.29|60
1601637900000|2020-10-02 11:25:00|53.52|53.39|53.52|53.39|53.52|53.39|53.42|53.29|227
1601638200000|2020-10-02 11:30:00|53.62|53.49|53.62|53.49|53.62|53.49|53.52|53.39|37
1601638500000|2020-10-02 11:35:00||53.39||53.49||53.49||53.39|22
1601638800000|2020-10-02 11:40:00|53.52|53.39|53.42|53.29|53.52|53.49|53.42|53.29|3280
1601639100000|2020-10-02 11:45:00|53.52|53.39|53.52|53.39|53.52|53.39|53.42|53.29|286
1601639400000|2020-10-02 11:50:00|53.42|53.29|53.52|53.39|53.52|53.39|53.42|53.29|266
1601639700000|2020-10-02 11:55:00|53.42|53.29|53.42|53.29|53.52|53.29|53.42|53.29|26
1601640000000|2020-10-02 12:00:00|||||||||13
1601640300000|2020-10-02 12:05:00|53.52|53.39|53.42|53.29|53.52|53.39|53.42|53.29|10121
1601640600000|2020-10-02 12:10:00|53.52|53.39|53.52|53.39|53.52|53.39|53.42|53.29|87
1601640900000|2020-10-02 12:15:00|53.62|53.49|53.62|53.49|53.62|53.49|53.52|53.39|247
1601641200000|2020-10-02 12:20:00|53.52|53.39|53.62|53.49|53.62|53.49|53.52|53.39|3232
1601641500000|2020-10-02 12:25:00|53.52|53.39|53.52|53.39|53.52|53.39|53.42|53.29|946
1601641800000|2020-10-02 12:30:00|53.42|53.29|53.52|53.39|53.52|53.39|53.42|53.29|10255
1601642100000|2020-10-02 12:35:00|53.42|53.29|53.52|53.39|53.52|53.39|53.42|53.29|225
1601642400000|2020-10-02 12:40:00|53.42|53.29|53.42|53.29|53.42|53.29|53.42|53.29|193
1601642700000|2020-10-02 12:45:00|53.52|53.39|53.42|53.29|53.52|53.39|53.32|53.19|2768
1601643000000|2020-10-02 12:50:00|||||||||12
1601643300000|2020-10-02 12:55:00|53.52|53.39|53.52|53.39|53.52|53.39|53.42|53.29|194
1601643600000|2020-10-02 13:00:00|53.42|53.29|53.32|53.19|53.42|53.29|53.22|53.09|500
1601643900000|2020-10-02 13:05:00||53.09||53.19||53.19||53.09|75
1601644200000|2020-10-02 13:10:00|53.22|53.09|53.22|53.09|53.32|53.19|53.22|53.09|329
1601644500000|2020-10-02 13:15:00|53.32|53.19|53.32|53.19|53.32|53.19|53.22|53.09|152
1601644800000|2020-10-02 13:20:00|||||||||37
1601645100000|2020-10-02 13:25:00|53.42|53.29|53.32|53.19|53.42|53.29|53.32|53.19|121
1601645400000|2020-10-02 13:30:00|53.22|53.09|53.52|53.39|53.52|53.39|53.22|53.09|2119
1601645700000|2020-10-02 13:35:00|53.62|53.49|53.72|53.59|53.72|53.59|53.62|53.49|832
1601646000000|2020-10-02 13:40:00|53.82|53.69|53.72|53.59|53.92|53.79|53.72|53.59|6861
1601646300000|2020-10-02 13:45:00|53.62|53.49|53.72|53.59|53.72|53.59|53.62|53.49|1462
1601646600000|2020-10-02 13:50:00|53.62|53.49|53.62|53.49|53.72|53.59|53.52|53.39|813
1601646900000|2020-10-02 13:55:00|53.52|53.39|53.62|53.39|53.62|53.49|53.52|53.39|303
1601647200000|2020-10-02 14:00:00|53.72|53.49|53.82|53.69|53.82|53.69|53.72|53.39|771
1601647500000|2020-10-02 14:05:00|53.92|53.79|53.92|53.79|53.92|53.79|53.82|53.69|479
1601647800000|2020-10-02 14:10:00|53.82|53.69|53.82|53.69|53.92|53.79|53.72|53.59|1098
1601648100000|2020-10-02 14:15:00|53.72|53.59|53.82|53.69|53.92|53.79|53.72|53.59|1063
1601648400000|2020-10-02 14:20:00|53.72|53.59|53.72|53.59|53.72|53.59|53.72|53.59|1361
1601648700000|2020-10-02 14:25:00|53.62|53.49|53.72|53.59|53.82|53.69|53.62|53.49|2315
1601649000000|2020-10-02 14:30:00|53.82|53.69|53.82|53.69|53.82|53.69|53.72|53.59|1443
1601649300000|2020-10-02 14:35:00|53.72|53.59|53.82|53.69|53.82|53.69|53.72|53.59|922
1601649600000|2020-10-02 14:40:00|53.72|53.59|53.82|53.69|53.82|53.69|53.72|53.59|4630
1601649900000|2020-10-02 14:45:00|53.72|53.59|53.72|53.59|53.82|53.69|53.72|53.59|461
1601650500000|2020-10-02 14:55:00|53.82|53.69|53.72|53.59|53.82|53.69|53.72|53.59|1052
1601650800000|2020-10-02 15:00:00|53.82|53.69|53.82|53.69|53.92|53.79|53.72|53.59|3747
1601651100000|2020-10-02 15:05:00|||||||||16
1601651400000|2020-10-02 15:10:00|53.92|53.79|53.92|53.79|53.92|53.79|53.82|53.69|716
1601651700000|2020-10-02 15:15:00|53.82|53.69|54.02|53.89|54.02|53.89|53.82|53.69|514
1601652000000|2020-10-02 15:20:00|54.12|53.99|54.02|53.89|54.12|53.99|54.02|53.89|2501
1601652300000|2020-10-02 15:25:00|54.12|53.99|54.02|53.89|54.12|53.99|54.02|53.89|6235
1601652600000|2020-10-02 15:30:00|54.12|53.99|54.12|53.99|54.12|53.99|54.12|53.99|2315
1601652900000|2020-10-02 15:35:00|54.22|54.09|54.12|53.99|54.22|54.09|54.12|53.99|3142
1601653200000|2020-10-02 15:40:00|||||||||26
1601653500000|2020-10-02 15:45:00|||||||||204
1601653800000|2020-10-02 15:50:00|54.22|54.09|54.12|53.99|54.22|54.09|54.12|53.99|335
1601654100000|2020-10-02 15:55:00|54.02|53.89|54.02|53.89|54.02|53.89|54.02|53.89|202
1601654400000|2020-10-02 16:00:00|54.12|53.99|54.02|53.89|54.12|53.99|54.02|53.89|316
1601654700000|2020-10-02 16:05:00|54.12|53.99|54.32|54.19|54.32|54.19|54.12|53.99|597
1601655000000|2020-10-02 16:10:00|54.42|54.29|54.42|54.29|54.62|54.49|54.32|54.19|6195
1601655300000|2020-10-02 16:15:00|54.52|54.39|54.52|54.39|54.62|54.49|54.52|54.39|2146
1601655600000|2020-10-02 16:20:00|54.62|54.49|54.52|54.39|54.62|54.49|54.52|54.39|1540
1601655900000|2020-10-02 16:25:00|54.62||54.52||54.62||54.52||44
1601656200000|2020-10-02 16:30:00||54.29||54.39||54.39||54.29|1187
1601656500000|2020-10-02 16:35:00|54.62|54.49|54.62|54.49|54.62|54.49|54.62|54.49|678
1601656800000|2020-10-02 16:40:00|||||||||14
1601657100000|2020-10-02 16:45:00|54.52|54.39|54.62|54.49|54.62|54.49|54.52|54.39|473
1601657400000|2020-10-02 16:50:00|54.52|54.39|54.62|54.49|54.62|54.49|54.52|54.39|141
1601657700000|2020-10-02 16:55:00|54.52|54.39|54.52|54.39|54.62|54.49|54.52|54.39|119
1601658000000|2020-10-02 17:00:00|54.62||54.52||54.62||54.52||0
1601658600000|2020-10-02 17:10:00|54.62||54.52||54.62||54.52||765
1601658900000|2020-10-02 17:15:00|54.62|54.49|54.62|54.49|54.62|54.49|54.62|54.49|7
1601659200000|2020-10-02 17:20:00|54.52|54.39|54.62|54.39|54.62|54.49|54.52|54.39|239
1601659500000|2020-10-02 17:25:00|54.52|54.49|54.52|54.39|54.52|54.49|54.52|54.39|49
1601659800000|2020-10-02 17:30:00||54.29||54.29||54.29||54.29|165
1601660100000|2020-10-02 17:35:00||54.39||54.39||54.39||54.39|0
1601660400000|2020-10-02 17:40:00|54.42|54.29|54.42|54.29|54.52|54.29|54.42|54.19|317
1601660700000|2020-10-02 17:45:00||54.19||54.19||54.19||54.19|5
1601661000000|2020-10-02 17:50:00|54.32|54.29|54.42|54.29|54.42|54.29|54.32|54.29|25
1601661300000|2020-10-02 17:55:00|||||||||10
1601661900000|2020-10-02 18:05:00|54.52|54.39|54.52|54.29|54.52|54.39|54.52|54.29|121
1601662200000|2020-10-02 18:10:00||54.39||54.39||54.39||54.29|120
1601662500000|2020-10-02 18:15:00||54.29||54.29||54.39||54.29|43
1601662800000|2020-10-02 18:20:00||54.39||54.39||54.39||54.29|0
1601663100000|2020-10-02 18:25:00||54.29||54.29||54.29||54.29|25
1601663400000|2020-10-02 18:30:00|54.42|54.39|54.42|54.29|54.42|54.39|54.42|54.29|0
1601663700000|2020-10-02 18:35:00|54.52|54.39|54.52|54.29|54.52|54.39|54.42|54.29|253
1601664000000|2020-10-02 18:40:00||54.39||54.39||54.39||54.29|0
1601664300000|2020-10-02 18:45:00|54.62|54.49|54.52|54.39|54.62|54.49|54.52|54.39|321
1601664900000|2020-10-02 18:55:00|54.62|54.49|54.52|54.39|54.62|54.49|54.52|54.39|74
1601665800000|2020-10-02 19:10:00|54.62|54.29|54.52|54.39|54.62|54.39|54.42|54.29|114
1601666100000|2020-10-02 19:15:00|54.42|54.29|54.52|54.39|54.52|54.39|54.42|54.29|244
1601666400000|2020-10-02 19:20:00|54.42|54.29|54.52|54.29|54.52|54.29|54.42|54.29|2097
1601666700000|2020-10-02 19:25:00|54.42||54.52||54.52||54.42||17
1601667000000|2020-10-02 19:30:00|54.62|54.39|54.62|54.39|54.62|54.39|54.52|54.39|630
1601667300000|2020-10-02 19:35:00|54.52||54.52||54.52||54.52||1
1601667600000|2020-10-02 19:40:00|54.62||54.52||54.62||54.52||426
1601667900000|2020-10-02 19:45:00||54.29||54.39||54.39||54.29|174
1601668200000|2020-10-02 19:50:00|54.42|54.29|54.52|54.29|54.52|54.39|54.42|54.29|230
1601668500000|2020-10-02 19:55:00|54.42|54.39|54.52|54.29|54.52|54.39|54.42|54.29|623
1601877900000|2020-10-05 06:05:00|54.92|54.59|54.82|54.69|54.92|54.79|54.82|54.59|126
1601878200000|2020-10-05 06:10:00||54.59||54.69||54.69||54.59|0
1601878500000|2020-10-05 06:15:00||54.59||54.69||54.69||54.59|0
1601879100000|2020-10-05 06:25:00|54.92|54.79|54.92|54.79|54.92|54.79|54.92|54.79|639
1601879400000|2020-10-05 06:30:00|55.02||54.92||55.02||54.92||133
1601879700000|2020-10-05 06:35:00|55.02||54.92||55.02||54.92||183
1601880000000|2020-10-05 06:40:00|55.02|54.89|54.92|54.79|55.02|54.89|54.92|54.79|311
1601880300000|2020-10-05 06:45:00|54.82|54.69|54.82|54.69|54.92|54.69|54.82|54.69|187
1601880600000|2020-10-05 06:50:00|54.92|54.79|54.82|54.69|54.92|54.79|54.82|54.69|1287
1601880900000|2020-10-05 06:55:00|54.92|54.79|55.02|54.79|55.02|54.89|54.82|54.69|1561
1601881200000|2020-10-05 07:00:00|54.92|54.69|55.02|54.89|55.32|55.19|54.82|54.69|4715
1601881500000|2020-10-05 07:05:00|54.92|54.79|55.22|55.09|55.52|55.39|54.92|54.79|9690
1601881800000|2020-10-05 07:10:00|55.32|55.19|55.02|54.89|55.32|55.19|54.92|54.79|5196
1601882100000|2020-10-05 07:15:00|55.12|54.99|55.02|54.89|55.12|54.99|54.92|54.79|3092
1601882400000|2020-10-05 07:20:00|55.12|54.99|55.12|54.99|55.22|55.09|55.02|54.89|625
1601882700000|2020-10-05 07:25:00|55.22|54.89|54.92|54.79|55.22|54.89|54.82|54.69|1032
1601883000000|2020-10-05 07:30:00|54.82|54.69|54.82|54.69|54.92|54.79|54.82|54.69|1019
1601883300000|2020-10-05 07:35:00|54.92|54.79|55.02|54.89|55.12|54.99|54.82|54.69|3460
1601883600000|2020-10-05 07:40:00|54.92|54.79|54.92|54.79|55.02|54.89|54.92|54.79|1027
1601883900000|2020-10-05 07:45:00|55.02|54.89|54.92|54.79|55.02|54.89|54.92|54.79|698
1601884200000|2020-10-05 07:50:00|54.82|54.69|54.72|54.59|54.82|54.69|54.72|54.59|2696
1601884500000|2020-10-05 07:55:00|54.82|54.69|54.72|54.59|54.82|54.69|54.62|54.49|1776
1601884800000|2020-10-05 08:00:00|54.82|54.69|54.92|54.79|54.92|54.79|54.82|54.69|275
1601885100000|2020-10-05 08:05:00|54.82|54.69|54.92|54.79|54.92|54.79|54.82|54.69|47
1601885400000|2020-10-05 08:10:00|55.02|54.89|55.12|54.99|55.12|54.99|55.02|54.89|1791
1601885700000|2020-10-05 08:15:00|55.02|54.89|55.22|55.09|55.22|55.09|55.02|54.89|434
1601886000000|2020-10-05 08:20:00|55.32|55.19|55.22|55.09|55.32|55.19|55.22|55.09|79
1601886300000|2020-10-05 08:25:00|55.12|54.99|55.12|54.99|55.22|54.99|55.12|54.99|61
1601886600000|2020-10-05 08:30:00|55.02|54.89|55.22|55.09|55.32|55.09|55.02|54.89|7179
1601886900000|2020-10-05 08:35:00|55.32|55.19|55.22|55.09|55.32|55.19|55.22|55.09|265
1601887200000|2020-10-05 08:40:00|55.32|55.19|55.22|55.09|55.32|55.19|55.22|55.09|1877
1601887500000|2020-10-05 08:45:00|55.12|54.99|55.22|55.09|55.22|55.09|55.12|54.99|481
1601887800000|2020-10-05 08:50:00|55.32|55.19|55.32|55.19|55.42|55.29|55.32|55.19|929
1601888100000|2020-10-05 08:55:00|55.42|55.29|55.32|55.19|55.42|55.29|55.32|55.19|278
1601888400000|2020-10-05 09:00:00|55.22|55.09|55.32|55.19|55.32|55.19|55.22|55.09|725
1601888700000|2020-10-05 09:05:00|55.42|55.29|55.42|55.29|55.42|55.29|55.32|55.19|416
1601889000000|2020-10-05 09:10:00|55.32|55.19|55.32|55.19|55.32|55.19|55.32|55.19|343
1601889300000|2020-10-05 09:15:00|55.42|55.29|55.42|55.29|55.42|55.29|55.42|55.29|1003
1601889600000|2020-10-05 09:20:00|55.52|55.39|55.52|55.39|55.52|55.39|55.42|55.29|1469
1601889900000|2020-10-05 09:25:00|||||||||548
1601890200000|2020-10-05 09:30:00|55.42|55.29|55.32|55.19|55.42|55.29|55.32|55.19|2094
1601890500000|2020-10-05 09:35:00|55.42|55.29|55.42|55.29|55.42|55.29|55.32|55.19|1798
1601890800000|2020-10-05 09:40:00|55.32|55.19|55.32|55.19|55.42|55.29|55.32|55.19|2204
1601891100000|2020-10-05 09:45:00|55.22|55.09|55.12|54.99|55.22|55.09|55.12|54.99|779
1601891400000|2020-10-05 09:50:00|55.02|54.89|55.02|54.89|55.02|54.89|55.02|54.89|615
1601891700000|2020-10-05 09:55:00|55.12|54.99|55.12|54.99|55.12|54.99|55.12|54.99|964
1601892000000|2020-10-05 10:00:00|55.22|55.09|55.22|55.09|55.22|55.09|55.12|54.99|214
1601892300000|2020-10-05 10:05:00|55.12|54.99|55.12|54.99|55.22|55.09|55.12|54.99|208
1601892600000|2020-10-05 10:10:00|55.22|55.09|55.12|54.99|55.22|55.09|55.12|54.99|440
1601892900000|2020-10-05 10:15:00|55.02|54.89|55.02|54.89|55.12|54.99|55.02|54.89|1423
1601893200000|2020-10-05 10:20:00|55.12|54.99|55.12|54.99|55.12|54.99|55.02|54.89|501
1601893500000|2020-10-05 10:25:00|55.22|55.09|55.22|55.09|55.22|55.09|55.22|55.09|1392
1601893800000|2020-10-05 10:30:00|55.12|54.99|55.22|55.09|55.22|55.09|55.12|54.99|796
1601894100000|2020-10-05 10:35:00|55.12|54.99|55.22|55.09|55.22|55.09|55.12|54.99|295
1601894400000|2020-10-05 10:40:00|55.12|54.99|55.22|54.99|55.22|55.09|55.12|54.99|337
1601894700000|2020-10-05 10:45:00|55.12|55.09|55.12|54.99|55.12|55.09|55.12|54.99|45
1601895000000|2020-10-05 10:50:00|55.22|55.09|55.32|55.19|55.32|55.19|55.12|54.99|171
1601895300000|2020-10-05 10:55:00|55.22|55.09|55.32|55.19|55.32|55.19|55.22|55.09|51
1601895600000|2020-10-05 11:00:00|||||||||23
1601895900000|2020-10-05 11:05:00|55.42|55.29|55.42|55.29|55.42|55.29|55.42|55.29|1510
1601896200000|2020-10-05 11:10:00|55.32|55.19|55.32|55.19|55.32|55.19|55.32|55.19|657
1601896500000|2020-10-05 11:15:00|55.22|55.09|55.22|55.09|55.32|55.19|55.22|55.09|319
1601896800000|2020-10-05 11:20:00|||||||||22
1601897100000|2020-10-05 11:25:00|||||||||24
1601897400000|2020-10-05 11:30:00|||||||||27
1601897700000|2020-10-05 11:35:00|55.32|55.19|55.32|55.19|55.32|55.19|55.32|55.19|883
1601898000000|2020-10-05 11:40:00|55.22|55.09|55.22|55.09|55.32|55.19|55.22|55.09|171
1601898300000|2020-10-05 11:45:00|||||||||737
1601898600000|2020-10-05 11:50:00|55.32|55.19|55.32|55.19|55.32|55.19|55.32|55.19|233
1601898900000|2020-10-05 11:55:00|||||||||277
1601899200000|2020-10-05 12:00:00|55.22|55.09|55.22|55.09|55.32|55.19|55.22|55.09|1494
1601899500000|2020-10-05 12:05:00|55.32|55.19|55.32|55.19|55.32|55.19|55.22|55.09|444
1601899800000|2020-10-05 12:10:00|55.22|55.09|55.22|55.09|55.22|55.09|55.22|55.09|40
1601900100000|2020-10-05 12:15:00|55.12|54.99|55.12|54.99|55.12|54.99|55.12|54.99|234
1601900400000|2020-10-05 12:20:00|55.02|54.89|55.02|54.89|55.12|54.99|55.02|54.89|1726
1601900700000|2020-10-05 12:25:00|||||||||1237
1601901000000|2020-10-05 12:30:00|||||||||33
1601901300000|2020-10-05 12:35:00|55.12|54.99|55.02|54.89|55.12|54.99|55.02|54.89|886
1601901600000|2020-10-05 12:40:00|55.12|54.99|55.02|54.89|55.12|54.99|55.02|54.89|600
1601901900000|2020-10-05 12:45:00|||||||||24
1601902200000|2020-10-05 12:50:00|54.92|54.79|54.92|54.79|54.92|54.79|54.82|54.69|4327
1601902500000|2020-10-05 12:55:00|||||||||526
1601902800000|2020-10-05 13:00:00|55.02|54.89|55.02|54.89|55.12|54.99|55.02|54.89|2420
1601903100000|2020-10-05 13:05:00|54.92|54.79|54.92|54.79|54.92|54.79|54.82|54.69|1725
1601903400000|2020-10-05 13:10:00|54.82|54.69|54.92|54.79|54.92|54.79|54.82|54.69|385
1601903700000|2020-10-05 13:15:00|55.02|54.89|54.92|54.79|55.02|54.89|54.92|54.79|647
1601904000000|2020-10-05 13:20:00|55.02|54.89|54.92|54.79|55.02|54.89|54.92|54.79|621
1601904300000|2020-10-05 13:25:00|54.82|54.69|54.92|54.79|54.92|54.79|54.82|54.69|1049
1601904600000|2020-10-05 13:30:00|55.02|54.89|55.02|54.89|55.12|54.99|55.02|54.89|1371
1601904900000|2020-10-05 13:35:00|54.92|54.79|55.02|54.89|55.02|54.89|54.92|54.79|701
1601905200000|2020-10-05 13:40:00|55.12|54.99|55.12|54.99|55.12|54.99|55.12|54.99|1039
1601905500000|2020-10-05 13:45:00|55.22|55.09|55.02|54.89|55.22|55.09|55.02|54.89|1566
1601905800000|2020-10-05 13:50:00|54.92|54.79|54.62|54.49|54.92|54.79|54.62|54.49|1645
1601906100000|2020-10-05 13:55:00|54.72|54.59|54.72|54.59|54.72|54.59|54.62|54.49|1721
1601906400000|2020-10-05 14:00:00|54.82|54.69|54.72|54.59|54.82|54.69|54.72|54.59|1383
1601906700000|2020-10-05 14:05:00|54.82|54.69|54.82|54.69|54.82|54.69|54.72|54.59|138
1601907000000|2020-10-05 14:10:00|54.72|54.59|54.72|54.59|54.72|54.59|54.72|54.59|1308
1601907300000|2020-10-05 14:15:00|54.82|54.69|55.02|54.89|55.02|54.89|54.82|54.69|2261
1601907600000|2020-10-05 14:20:00|54.92|54.79|54.92|54.79|54.92|54.79|54.82|54.69|2447
1601907900000|2020-10-05 14:25:00|54.82|54.69|54.82|54.69|54.82|54.69|54.72|54.59|3965
1601908200000|2020-10-05 14:30:00|54.92|54.79|54.92|54.79|54.92|54.79|54.82|54.69|1266
1601908500000|2020-10-05 14:35:00|54.82|54.69|54.92|54.79|54.92|54.79|54.82|54.69|596
1601908800000|2020-10-05 14:40:00|55.02|54.89|55.02|54.89|55.02|54.89|55.02|54.89|1395
1601909100000|2020-10-05 14:45:00|54.92|54.79|55.12|54.99|55.12|54.99|54.92|54.79|1233
1601909400000|2020-10-05 14:50:00|||||||||848
1601909700000|2020-10-05 14:55:00|||||||||1645
1601910000000|2020-10-05 15:00:00|||||||||3533
1601910300000|2020-10-05 15:05:00|55.22|55.09|55.12|54.99|55.22|55.09|55.12|54.99|1873
1601910600000|2020-10-05 15:10:00|55.22|55.09|55.22|55.09|55.22|55.09|55.22|55.09|2262
1601910900000|2020-10-05 15:15:00|55.32|55.19|55.32|55.19|55.32|55.19|55.32|55.19|1116
1601911200000|2020-10-05 15:20:00|||||||||3023
1601911500000|2020-10-05 15:25:00|55.42|55.29|55.42|55.29|55.42|55.29|55.32|55.19|8212
1601911800000|2020-10-05 15:30:00|55.32|55.19|55.32|55.19|55.42|55.29|55.22|55.09|10495
1601912100000|2020-10-05 15:35:00|55.22|55.09|55.32|55.19|55.32|55.19|55.22|55.09|4215
1601912400000|2020-10-05 15:40:00|55.22|55.09|55.22|55.09|55.32|55.19|55.22|55.09|2526
1601912700000|2020-10-05 15:45:00|55.32|55.19|55.22|55.09|55.32|55.19|55.22|55.09|869
1601913000000|2020-10-05 15:50:00|55.32|55.19|55.22|54.99|55.32|55.19|55.22|54.99|1150
1601913300000|2020-10-05 15:55:00|55.12|55.09|55.22|55.09|55.22|55.09|55.12|54.99|179
1601913900000|2020-10-05 16:05:00|||||||||7
1601914500000|2020-10-05 16:15:00|||||||||153
1601914800000|2020-10-05 16:20:00|||||||||150
1601915100000|2020-10-05 16:25:00|||||||||93
1601915400000|2020-10-05 16:30:00|55.32|55.19|55.22|55.09|55.32|55.19|55.22|55.09|420
1601916900000|2020-10-05 16:55:00|||||||||55
1601918700000|2020-10-05 17:25:00|55.32|55.19|55.32|55.19|55.32|55.19|55.32|55.19|1085
1601919000000|2020-10-05 17:30:00|||||||||6
1601919600000|2020-10-05 17:40:00|55.42||55.42||55.42||55.42||922
1601919900000|2020-10-05 17:45:00|55.32||55.32||55.32||55.32||0
1601920800000|2020-10-05 18:00:00|55.22|55.09|55.22|55.09|55.22|55.19|55.22|55.09|176
1601921400000|2020-10-05 18:10:00|55.32|55.19|55.32|55.09|55.32|55.19|55.32|55.09|30
1601921700000|2020-10-05 18:15:00||55.19||55.19||55.19||55.09|0
1601922000000|2020-10-05 18:20:00||55.09||55.19||55.19||55.09|0
1601922300000|2020-10-05 18:25:00||55.09||55.19||55.19||55.09|0
1601922600000|2020-10-05 18:30:00||55.09||55.09||55.19||55.09|0
1601922900000|2020-10-05 18:35:00||55.19||55.19||55.19||55.19|0
1601923500000|2020-10-05 18:45:00|55.42||55.32||55.42||55.32||86
1601923800000|2020-10-05 18:50:00|55.42|55.29|55.42|55.19|55.42|55.29|55.32|55.19|0
1601924100000|2020-10-05 18:55:00||55.29||55.29||55.29||55.19|0
1601925000000|2020-10-05 19:10:00|55.52|55.39|55.52|55.29|55.52|55.39|55.52|55.29|775
1601925300000|2020-10-05 19:15:00|55.42|55.39|55.42|55.29|55.42|55.39|55.42|55.29|649
1601925900000|2020-10-05 19:25:00|55.52|55.39|55.52|55.39|55.52|55.39|55.52|55.39|267
1601926200000|2020-10-05 19:30:00||55.29||55.39||55.39||55.29|159
1601926500000|2020-10-05 19:35:00||55.29||55.29||55.39||55.29|437
1601926800000|2020-10-05 19:40:00|55.62|55.39|55.62|55.39|55.62|55.39|55.52|55.29|355
1601927100000|2020-10-05 19:45:00|55.52|55.49|55.62|55.39|55.62|55.49|55.52|55.39|869
1601927400000|2020-10-05 19:50:00|55.52|55.49|55.62|55.49|55.62|55.49|55.52|55.39|54
1601927700000|2020-10-05 19:55:00|55.52|55.39|55.52|55.39|55.62|55.49|55.52|55.39|846
1601964600000|2020-10-06 06:10:00|55.32|55.19|55.42|55.29|55.42|55.29|55.32|55.19|0
1601964900000|2020-10-06 06:15:00|||||||||50
1601965200000|2020-10-06 06:20:00|55.52|55.39|55.52|55.39|55.52|55.39|55.52|55.39|64
1601965500000|2020-10-06 06:25:00||55.29||55.39||55.39||55.29|0
1601965800000|2020-10-06 06:30:00|||||||||20
1601966100000|2020-10-06 06:35:00|55.42|55.29|55.42|55.29|55.42|55.39|55.42|55.29|125
1601966700000|2020-10-06 06:45:00|55.52|55.39|55.52|55.39|55.52|55.39|55.52|55.39|35
1601967300000|2020-10-06 06:55:00|55.62|55.49|55.52|55.39|55.62|55.49|55.52|55.39|673
1601967600000|2020-10-06 07:00:00|55.42|55.29|55.42|55.29|55.62|55.49|55.32|55.19|6029
1601967900000|2020-10-06 07:05:00|55.32|55.19|55.62|55.49|55.72|55.59|55.22|55.09|4859
1601968200000|2020-10-06 07:10:00|55.52|55.39|55.62|55.49|55.72|55.59|55.52|55.39|1072
1601968500000|2020-10-06 07:15:00|55.72|55.59|55.42|55.29|55.72|55.59|55.32|55.19|270
1601968800000|2020-10-06 07:20:00|55.52|55.39|55.62|55.49|55.72|55.59|55.42|55.29|642
1601969100000|2020-10-06 07:25:00|55.72|55.39|55.72|55.59|55.72|55.59|55.52|55.39|4701
1601969400000|2020-10-06 07:30:00|55.62|55.49|55.92|55.79|55.92|55.79|55.62|55.49|5714
1601969700000|2020-10-06 07:35:00|55.82|55.69|55.92|55.79|55.92|55.79|55.82|55.69|457
1601970000000|2020-10-06 07:40:00|56.02|55.89|56.12|55.89|56.12|55.99|55.92|55.79|8248
1601970300000|2020-10-06 07:45:00|56.02|55.79|55.82|55.69|56.12|55.89|55.82|55.69|943
1601970600000|2020-10-06 07:50:00|55.92|55.79|56.12|55.99|56.12|55.99|55.82|55.69|3926
1601970900000|2020-10-06 07:55:00|56.02|55.89|56.12|55.99|56.12|55.99|56.02|55.89|3075
1601971200000|2020-10-06 08:00:00|56.22|56.09|56.12|55.99|56.22|56.09|56.02|55.89|5206
1601971500000|2020-10-06 08:05:00|56.02|55.89|55.92|55.79|56.02|55.89|55.92|55.79|4363
1601971800000|2020-10-06 08:10:00|55.82|55.69|56.12|55.99|56.22|55.99|55.82|55.69|3981
1601972100000|2020-10-06 08:15:00|56.22|56.09|56.22|56.09|56.22|56.09|56.12|55.99|90
1601972400000|2020-10-06 08:20:00|56.12|55.99|56.12|55.99|56.22|56.09|56.12|55.99|2430
1601972700000|2020-10-06 08:25:00|56.02|55.89|56.12|55.99|56.12|55.99|56.02|55.89|801
1601973000000|2020-10-06 08:30:00|56.22|56.09|56.32|56.19|56.32|56.19|56.22|55.99|2900
1601973300000|2020-10-06 08:35:00|56.22|56.09|56.32|56.19|56.32|56.19|56.22|56.09|1114
1601973600000|2020-10-06 08:40:00|56.22|56.09|56.12|55.99|56.22|56.09|56.12|55.99|5981
1601973900000|2020-10-06 08:45:00|56.22|56.09|56.42|56.29|56.42|56.29|56.22|56.09|2634
1601974200000|2020-10-06 08:50:00|||||||||3428
1601974500000|2020-10-06 08:55:00|56.52|56.39|56.52|56.39|56.52|56.39|56.42|56.29|3268
1601974800000|2020-10-06 09:00:00|56.42|56.29|56.42|56.29|56.52|56.39|56.42|56.29|533
1601975100000|2020-10-06 09:05:00|56.52|56.39|56.42|56.29|56.52|56.39|56.42|56.29|3434
1601975400000|2020-10-06 09:10:00|56.32|56.19|56.42|56.29|56.42|56.29|56.32|56.19|692
1601975700000|2020-10-06 09:15:00|56.32|56.19|56.32|56.19|56.42|56.19|56.32|56.19|245
1601976000000|2020-10-06 09:20:00|56.42|56.29|56.42|56.29|56.52|56.39|56.32|56.19|726
1601976300000|2020-10-06 09:25:00|56.52|56.39|56.52|56.39|56.52|56.39|56.42|56.29|706
1601976600000|2020-10-06 09:30:00|56.62|56.49|56.72|56.59|56.72|56.59|56.62|56.49|3382
1601976900000|2020-10-06 09:35:00|56.82|56.69|56.72|56.59|56.82|56.69|56.72|56.59|2242
1601977200000|2020-10-06 09:40:00|56.82|56.69|56.82|56.69|56.82|56.69|56.82|56.69|577
1601977500000|2020-10-06 09:45:00|56.92|56.79|56.92|56.79|57.02|56.89|56.92|56.79|6839
1601977800000|2020-10-06 09:50:00|57.02|56.89|56.82|56.69|57.02|56.89|56.82|56.69|4707
1601978100000|2020-10-06 09:55:00|56.92|56.79|56.82|56.69|56.92|56.79|56.82|56.69|677
1601978400000|2020-10-06 10:00:00|56.92|56.79|56.82|56.69|56.92|56.79|56.82|56.69|2563
1601978700000|2020-10-06 10:05:00|56.72|56.59|56.72|56.59|56.82|56.69|56.72|56.59|2618
1601979000000|2020-10-06 10:10:00|56.82|56.69|56.92|56.79|56.92|56.79|56.82|56.69|1696
1601979300000|2020-10-06 10:15:00|||||||||6595
1601979600000|2020-10-06 10:20:00|57.02|56.89|56.92|56.79|57.02|56.89|56.92|56.79|6343
1601979900000|2020-10-06 10:25:00|57.02|56.89|56.92|56.79|57.02|56.89|56.92|56.79|3366
1601980200000|2020-10-06 10:30:00|||||||||317
1601980500000|2020-10-06 10:35:00|57.02|56.89|57.02|56.89|57.02|56.89|57.02|56.89|2374
1601980800000|2020-10-06 10:40:00|57.12|56.99|57.12|56.99|57.12|56.99|57.02|56.89|1856
1601981100000|2020-10-06 10:45:00|57.02|56.89|57.12|56.99|57.22|57.09|57.02|56.89|1868
1601981400000|2020-10-06 10:50:00|57.02|56.89|56.92|56.79|57.02|56.89|56.92|56.79|390
1601981700000|2020-10-06 10:55:00|56.82|56.69|57.02|56.89|57.02|56.89|56.82|56.69|2051
1601982000000|2020-10-06 11:00:00|57.12|56.99|57.02|56.89|57.12|56.99|57.02|56.89|706
1601982300000|2020-10-06 11:05:00|57.12|56.79|56.92|56.79|57.12|56.79|56.92|56.79|383
1601982600000|2020-10-06 11:10:00|57.02|56.89|56.92|56.79|57.02|56.89|56.92|56.79|586
1601982900000|2020-10-06 11:15:00|57.02|56.89|57.02|56.89|57.02|56.89|56.92|56.79|44
1601983200000|2020-10-06 11:20:00|||||||||138
1601983500000|2020-10-06 11:25:00|57.12|56.99|57.12|56.99|57.12|56.99|57.12|56.99|373
1601983800000|2020-10-06 11:30:00|||||||||92
1601984100000|2020-10-06 11:35:00|57.22|57.09|57.22|57.09|57.22|57.09|57.22|57.09|3013
1601984400000|2020-10-06 11:40:00|||||||||1281
1601984700000|2020-10-06 11:45:00|57.32|57.19|57.22|57.09|57.32|57.19|57.22|57.09|1764
1601985000000|2020-10-06 11:50:00|57.32|57.19|57.22|57.09|57.32|57.19|57.22|57.09|2238
1601985300000|2020-10-06 11:55:00|57.32|57.19|57.32|57.19|57.32|57.19|57.32|57.19|693
1601985600000|2020-10-06 12:00:00|||||||||47
1601985900000|2020-10-06 12:05:00|57.42|57.29|57.42|57.29|57.42|57.29|57.32|57.19|2011
1601986200000|2020-10-06 12:10:00|57.52|57.39|57.62|57.49|57.62|57.49|57.52|57.39|4232
1601986500000|2020-10-06 12:15:00|57.52|57.39|57.52|57.39|57.62|57.49|57.52|57.39|4797
1601986800000|2020-10-06 12:20:00|57.62|57.49|57.72|57.59|57.72|57.59|57.62|57.49|4479
1601987100000|2020-10-06 12:25:00|57.82|57.69|57.82|57.69|57.82|57.69|57.82|57.69|2377
1601987400000|2020-10-06 12:30:00|57.92|57.79|57.72|57.59|57.92|57.79|57.72|57.59|3040
1601987700000|2020-10-06 12:35:00|57.82|57.69|57.72|57.59|57.82|57.69|57.72|57.59|2832
1601988000000|2020-10-06 12:40:00|57.82|57.69|57.72|57.59|57.82|57.69|57.72|57.59|1688
1601988300000|2020-10-06 12:45:00|57.82|57.69|57.72|57.59|57.82|57.69|57.72|57.59|3758
1601988600000|2020-10-06 12:50:00|||||||||300
1601988900000|2020-10-06 12:55:00|57.82|57.69|57.82|57.69|57.82|57.69|57.72|57.59|2106
1601989200000|2020-10-06 13:00:00|57.92|57.79|58.02|57.89|58.12|57.99|57.82|57.69|4491
1601989500000|2020-10-06 13:05:00|57.92|57.79|58.02|57.89|58.12|57.99|57.92|57.79|3772
1601989800000|2020-10-06 13:10:00|58.12|57.99|57.92|57.79|58.12|57.99|57.92|57.79|878
1601990100000|2020-10-06 13:15:00|58.02|57.89|58.02|57.89|58.02|57.89|57.92|57.79|653
1601990400000|2020-10-06 13:20:00|57.92|57.79|57.92|57.79|58.02|57.89|57.92|57.79|1709
1601990700000|2020-10-06 13:25:00|58.02|57.89|57.82|57.69|58.02|57.89|57.82|57.69|587
1601991000000|2020-10-06 13:30:00|57.72|57.59|57.82|57.69|57.82|57.69|57.62|57.49|9421
1601991300000|2020-10-06 13:35:00|57.72|57.59|57.52|57.39|57.82|57.69|57.52|57.39|5443
1601991600000|2020-10-06 13:40:00|57.62|57.49|57.52|57.39|57.62|57.49|57.52|57.39|3467
1601991900000|2020-10-06 13:45:00|57.62|57.49|57.72|57.59|57.72|57.59|57.62|57.49|1696
1601992200000|2020-10-06 13:50:00|57.82|57.69|57.52|57.39|57.82|57.69|57.52|57.39|1915
1601992500000|2020-10-06 13:55:00|57.62|57.49|57.52|57.39|57.72|57.59|57.42|57.29|10990
1601992800000|2020-10-06 14:00:00|57.42|57.29|57.52|57.39|57.52|57.39|57.42|57.29|3569
1601993100000|2020-10-06 14:05:00|57.42|57.29|57.42|57.29|57.42|57.29|57.32|57.19|6312
1601993400000|2020-10-06 14:10:00|57.52|57.39|57.72|57.59|57.72|57.59|57.52|57.39|1503
1601993700000|2020-10-06 14:15:00|57.82|57.69|57.72|57.59|57.82|57.69|57.72|57.59|3264
1601994000000|2020-10-06 14:20:00|57.62|57.49|57.62|57.49|57.62|57.49|57.52|57.39|2580
1601994300000|2020-10-06 14:25:00|57.52|57.39|57.62|57.49|57.62|57.49|57.52|57.39|1621
1601994600000|2020-10-06 14:30:00|57.72|57.59|57.62|57.49|57.72|57.59|57.62|57.49|2681
1601994900000|2020-10-06 14:35:00|57.72|57.59|57.72|57.59|57.72|57.59|57.62|57.49|1019
1601995200000|2020-10-06 14:40:00|57.82|57.69|57.62|57.49|57.82|57.69|57.52|57.39|1230
1601995500000|2020-10-06 14:45:00|57.72|57.59|57.72|57.59|57.82|57.69|57.62|57.49|434
1601995800000|2020-10-06 14:50:00|57.82|57.69|57.82|57.69|57.82|57.69|57.72|57.59|1980
1601996100000|2020-10-06 14:55:00|57.92|57.79|57.92|57.79|57.92|57.79|57.82|57.69|2696
1601996400000|2020-10-06 15:00:00|58.02|57.89|58.02|57.89|58.02|57.89|58.02|57.89|6526
1601996700000|2020-10-06 15:05:00|57.92|57.79|57.92|57.79|58.02|57.89|57.92|57.79|5071
1601997000000|2020-10-06 15:10:00|||||||||1447
1601997300000|2020-10-06 15:15:00|58.02|57.89|57.92|57.79|58.02|57.89|57.92|57.79|6414
1601997600000|2020-10-06 15:20:00|58.02|57.89|57.92|57.79|58.02|57.89|57.92|57.79|6963
1601997900000|2020-10-06 15:25:00|58.02|57.89|57.92|57.79|58.02|57.89|57.92|57.79|15626
1601998200000|2020-10-06 15:30:00|58.02|57.89|57.92|57.79|58.02|57.89|57.92|57.79|11494
1601998500000|2020-10-06 15:35:00|57.82|57.69|57.82|57.69|57.82|57.69|57.72|57.59|8100
1601998800000|2020-10-06 15:40:00|57.72|57.59|57.72|57.59|57.72|57.59|57.72|57.59|11347
1601999100000|2020-10-06 15:45:00|||||||||1260
1601999400000|2020-10-06 15:50:00|57.62|57.49|57.62|57.49|57.62|57.49|57.62|57.49|5137
1601999700000|2020-10-06 15:55:00|||||||||1321
1602000000000|2020-10-06 16:00:00|57.72|57.59|57.72|57.59|57.72|57.59|57.72|57.59|1352
1602000300000|2020-10-06 16:05:00|57.62|57.49|57.62|57.49|57.62|57.49|57.62|57.49|2360
1602000600000|2020-10-06 16:10:00|57.72|57.59|57.72|57.59|57.72|57.59|57.72|57.59|502
1602000900000|2020-10-06 16:15:00|||||||||392
1602001200000|2020-10-06 16:20:00|||||||||546
1602001500000|2020-10-06 16:25:00|||||||||3160
1602001800000|2020-10-06 16:30:00|||||||||1161
1602002100000|2020-10-06 16:35:00|||||||||866
1602002400000|2020-10-06 16:40:00|57.62|57.49|57.62|57.49|57.62|57.49|57.62|57.49|1612
1602002700000|2020-10-06 16:45:00|||||||||2041
1602003000000|2020-10-06 16:50:00|57.72|57.59|57.62|57.49|57.72|57.59|57.62|57.49|1349
1602003300000|2020-10-06 16:55:00|||||||||317
1602003600000|2020-10-06 17:00:00||57.39||57.39||57.39||57.39|864
1602003900000|2020-10-06 17:05:00||57.49||57.49||57.49||57.49|142
1602004200000|2020-10-06 17:10:00|57.72|57.59|57.62|57.49|57.72|57.59|57.62|57.49|1236
1602004500000|2020-10-06 17:15:00|||||||||884
1602004800000|2020-10-06 17:20:00|||||||||1038
1602005100000|2020-10-06 17:25:00|||||||||20
1602006900000|2020-10-06 17:55:00|57.52|57.39|57.62|57.49|57.62|57.49|57.52|57.39|725
1602007200000|2020-10-06 18:00:00|57.52|57.39|57.62|57.49|57.62|57.49|57.52|57.39|479
1602007500000|2020-10-06 18:05:00||57.39||57.49||57.49||57.39|416
1602008100000|2020-10-06 18:15:00|||||||||1
1602008400000|2020-10-06 18:20:00|57.72|57.59|57.72|57.59|57.72|57.59|57.72|57.49|159
1602009000000|2020-10-06 18:30:00|57.82||57.82||57.82||57.72||38
1602009300000|2020-10-06 18:35:00||57.69||57.59||57.69||57.59|0
1602009600000|2020-10-06 18:40:00||57.69||57.69||57.69||57.59|0
1602009900000|2020-10-06 18:45:00|57.72|57.59|57.52|57.39|57.72|57.59|57.52|57.39|98
1602010200000|2020-10-06 18:50:00|57.42|57.29|57.02|56.89|57.42|57.29|57.02|56.89|638
1602010500000|2020-10-06 18:55:00|57.12|56.99|57.02|56.89|57.12|56.99|56.82|56.69|513
1602010800000|2020-10-06 19:00:00|56.92|56.79|56.82|56.69|57.02|56.79|56.72|56.59|1106
1602011100000|2020-10-06 19:05:00|56.72|56.59|56.62|56.49|56.82|56.69|56.42|56.29|1807
1602011400000|2020-10-06 19:10:00|56.72|56.39|56.62|56.49|56.82|56.69|56.42|56.29|2369
1602011700000|2020-10-06 19:15:00|56.72|56.59|56.32|56.19|56.72|56.59|56.32|56.19|3854
1602012000000|2020-10-06 19:20:00|56.22|56.09|56.42|56.19|56.42|56.29|56.22|56.09|2794
1602012300000|2020-10-06 19:25:00|56.32|56.29|56.52|56.29|56.52|56.39|56.32|56.29|207
1602012600000|2020-10-06 19:30:00|56.42|56.39|56.72|56.49|56.72|56.59|56.42|56.39|620
1602012900000|2020-10-06 19:35:00|56.62|56.39|56.62|56.39|56.72|56.39|56.62|56.39|499
1602013200000|2020-10-06 19:40:00|56.52|56.49|56.52|56.39|56.52|56.49|56.42|56.29|764
1602013500000|2020-10-06 19:45:00|56.42|56.29|56.42|56.29|56.42|56.29|56.42|56.19|615
1602013800000|2020-10-06 19:50:00|56.32|56.19|56.52|56.39|56.52|56.39|56.32|56.19|1270
1602014100000|2020-10-06 19:55:00|56.42|56.29|56.62|56.39|56.62|56.49|56.42|56.29|1039
1602050700000|2020-10-07 06:05:00|57.12|56.89|57.02|56.89|57.22|56.99|57.02|56.79|627
1602051000000|2020-10-07 06:10:00|57.12|56.99|57.22|57.09|57.22|57.09|57.02|56.99|342
1602051300000|2020-10-07 06:15:00|57.12|56.99|57.32|57.19|57.32|57.19|57.12|56.99|868
1602051600000|2020-10-07 06:20:00|57.22|57.09|57.12|56.99|57.32|57.19|57.12|56.99|1935
1602051900000|2020-10-07 06:25:00|57.02|56.89|57.22|56.99|57.22|56.99|56.92|56.79|736
1602052200000|2020-10-07 06:30:00|57.12|57.09|57.22|57.09|57.22|57.09|57.12|57.09|0
1602052500000|2020-10-07 06:35:00|57.12|56.99|57.32|57.19|57.32|57.19|57.12|56.89|2417
1602052800000|2020-10-07 06:40:00|57.42|57.29|57.42|57.29|57.42|57.29|57.32|57.19|1056
1602053100000|2020-10-07 06:45:00|57.52|57.39|57.42|57.29|57.52|57.39|57.42|57.29|1334
1602053400000|2020-10-07 06:50:00|||||||||108
1602053700000|2020-10-07 06:55:00|57.52|57.39|57.52|57.29|57.52|57.39|57.42|57.29|760
1602054000000|2020-10-07 07:00:00|57.42|57.39|57.62|57.49|57.62|57.49|57.22|57.09|4954
1602054300000|2020-10-07 07:05:00|57.52|57.39|57.82|57.69|57.92|57.79|57.52|57.39|3495
1602054600000|2020-10-07 07:10:00|57.72|57.59|57.42|57.29|57.82|57.69|57.32|57.19|1798
1602054900000|2020-10-07 07:15:00|57.52|57.39|57.52|57.29|57.62|57.49|57.42|57.29|3237
1602055200000|2020-10-07 07:20:00|57.62|57.39|57.42|57.29|57.62|57.49|57.42|57.29|1163
1602055500000|2020-10-07 07:25:00|57.32|57.19|57.62|57.49|57.62|57.49|57.32|57.19|3625
1602055800000|2020-10-07 07:30:00|57.72|57.59|57.82|57.69|57.82|57.69|57.72|57.59|2360
1602056100000|2020-10-07 07:35:00|57.72|57.59|57.52|57.39|57.82|57.69|57.52|57.29|1338
1602056400000|2020-10-07 07:40:00|57.62|57.49|57.42|57.29|57.62|57.49|57.42|57.29|601
1602056700000|2020-10-07 07:45:00|57.52|57.39|57.42|57.29|57.52|57.39|57.42|57.29|3866
1602057000000|2020-10-07 07:50:00|57.52|57.39|57.42|57.29|57.52|57.39|57.32|57.19|445
1602057300000|2020-10-07 07:55:00|57.52|57.39|57.52|57.39|57.52|57.39|57.52|57.39|492
1602057600000|2020-10-07 08:00:00|57.62|57.49|57.62|57.49|57.72|57.59|57.62|57.49|1285
1602057900000|2020-10-07 08:05:00|57.72|57.39|57.62|57.49|57.72|57.49|57.52|57.39|289
1602058200000|2020-10-07 08:10:00|57.52|57.39|57.52|57.39|57.62|57.49|57.52|57.39|167
1602058500000|2020-10-07 08:15:00|57.62|57.49|57.52|57.39|57.62|57.49|57.52|57.39|520
1602058800000|2020-10-07 08:20:00|57.42|57.29|57.52|57.39|57.62|57.49|57.42|57.29|115
1602059100000|2020-10-07 08:25:00|57.42|57.29|57.42|57.29|57.52|57.39|57.42|57.29|122
1602059400000|2020-10-07 08:30:00|57.52|57.39|57.42|57.29|57.52|57.39|57.32|57.19|147
1602059700000|2020-10-07 08:35:00|57.52|57.39|57.42|57.29|57.52|57.39|57.42|57.29|1805
1602060000000|2020-10-07 08:40:00|57.32|57.19|57.32|57.19|57.32|57.19|57.32|57.19|92
1602060300000|2020-10-07 08:45:00|57.42|57.29|57.42|57.19|57.42|57.29|57.32|57.19|864
1602060600000|2020-10-07 08:50:00|57.32|57.29|57.42|57.29|57.52|57.39|57.32|57.29|2555
1602060900000|2020-10-07 08:55:00|57.52|57.19|57.42|57.19|57.52|57.29|57.32|57.19|164
1602061200000|2020-10-07 09:00:00|57.32|57.29|57.32|57.19|57.42|57.29|57.32|57.19|1096
1602061500000|2020-10-07 09:05:00|57.22|57.09|57.12|56.99|57.22|57.09|57.12|56.99|4018
1602061800000|2020-10-07 09:10:00|57.22|57.09|57.22|57.09|57.22|57.09|57.22|57.09|477
1602062100000|2020-10-07 09:15:00|57.12|56.99|57.22|57.09|57.22|57.09|57.12|56.99|785
1602062400000|2020-10-07 09:20:00|57.12|56.99|57.12|56.99|57.22|57.09|57.12|56.99|80
1602062700000|2020-10-07 09:25:00|||||||||356
1602063000000|2020-10-07 09:30:00|57.22|57.09|57.22|57.09|57.22|57.09|57.12|56.99|7865
1602063300000|2020-10-07 09:35:00|||||||||605
1602063600000|2020-10-07 09:40:00|57.32|57.19|57.32|57.19|57.32|57.19|57.22|57.09|1250
1602063900000|2020-10-07 09:45:00|57.42|57.29|57.32|57.19|57.42|57.29|57.32|57.19|3192
1602064200000|2020-10-07 09:50:00|||||||||75
1602064500000|2020-10-07 09:55:00|||||||||63
1602064800000|2020-10-07 10:00:00|57.22|57.09|57.32|57.19|57.32|57.19|57.22|57.09|1986
1602065100000|2020-10-07 10:05:00|57.22|57.09|57.22|57.09|57.32|57.19|57.22|57.09|588
1602065400000|2020-10-07 10:10:00|57.12|56.99|57.32|57.19|57.32|57.19|57.12|56.99|1410
1602065700000|2020-10-07 10:15:00|||||||||66
1602066000000|2020-10-07 10:20:00|57.22|57.09|57.42|57.29|57.42|57.29|57.22|57.09|223
1602066300000|2020-10-07 10:25:00|57.32|57.19|57.32|57.19|57.32|57.19|57.32|57.19|343
1602066600000|2020-10-07 10:30:00|57.22|57.09|57.32|57.19|57.32|57.19|57.22|57.09|76
1602066900000|2020-10-07 10:35:00|57.22|57.09|57.32|57.19|57.32|57.19|57.22|57.09|131
1602067200000|2020-10-07 10:40:00|57.22|57.09|57.22|57.09|57.22|57.09|57.22|57.09|119
1602067500000|2020-10-07 10:45:00|57.32|57.19|57.42|57.29|57.42|57.29|57.32|57.19|1367
1602067800000|2020-10-07 10:50:00|57.52|57.39|57.52|57.39|57.52|57.39|57.42|57.29|896
1602068100000|2020-10-07 10:55:00|57.62|57.49|57.52|57.39|57.62|57.49|57.52|57.39|282
1602068400000|2020-10-07 11:00:00|57.42|57.29|57.42|57.29|57.52|57.39|57.42|57.29|62
1602068700000|2020-10-07 11:05:00|57.52|57.39|57.42|57.29|57.52|57.39|57.42|57.29|1807
1602069000000|2020-10-07 11:10:00|57.52|57.39|57.52|57.39|57.52|57.39|57.42|57.29|905
1602069300000|2020-10-07 11:15:00|57.42|57.29|57.52|57.39|57.52|57.39|57.42|57.29|890
1602069600000|2020-10-07 11:20:00|57.42|57.29|57.42|57.29|57.42|57.29|57.42|57.29|959
1602069900000|2020-10-07 11:25:00|57.52|57.39|57.52|57.39|57.52|57.39|57.42|57.29|298
1602070200000|2020-10-07 11:30:00|57.42|57.29|57.42|57.29|57.42|57.29|57.42|57.29|71
1602070500000|2020-10-07 11:35:00|57.52|57.39|57.42|57.29|57.52|57.39|57.42|57.29|5128
1602070800000|2020-10-07 11:40:00|57.52|57.39|57.52|57.39|57.52|57.39|57.42|57.29|1626
1602071400000|2020-10-07 11:50:00|57.42|57.29|57.42|57.29|57.42|57.29|57.42|57.29|181
1602071700000|2020-10-07 11:55:00|57.52|57.39|57.52|57.39|57.52|57.39|57.52|57.39|555
1602072000000|2020-10-07 12:00:00|57.42|57.29|57.42|57.29|57.52|57.39|57.42|57.29|391
1602072300000|2020-10-07 12:05:00|57.52|57.39|57.52|57.39|57.62|57.49|57.42|57.29|538
1602072900000|2020-10-07 12:15:00|||||||||119
1602073200000|2020-10-07 12:20:00|57.62|57.49|57.62|57.49|57.62|57.49|57.62|57.49|1918
1602073500000|2020-10-07 12:25:00|57.52|57.39|57.52|57.39|57.52|57.39|57.52|57.39|1194
1602073800000|2020-10-07 12:30:00|57.62|57.49|57.62|57.49|57.62|57.49|57.62|57.49|55
1602074100000|2020-10-07 12:35:00|57.72|57.59|57.72|57.59|57.72|57.59|57.62|57.49|912
1602074400000|2020-10-07 12:40:00|57.82|57.69|57.82|57.69|57.82|57.69|57.72|57.59|3009
1602074700000|2020-10-07 12:45:00|57.72|57.59|57.72|57.59|57.82|57.69|57.72|57.59|746
1602075000000|2020-10-07 12:50:00|||||||||100
1602075300000|2020-10-07 12:55:00|57.82|57.69|57.72|57.59|57.82|57.69|57.72|57.59|808
1602075600000|2020-10-07 13:00:00|57.82|57.69|57.82|57.69|57.82|57.69|57.82|57.69|638
1602075900000|2020-10-07 13:05:00|57.92|57.79|57.92|57.79|57.92|57.79|57.92|57.79|330
1602076200000|2020-10-07 13:10:00|57.82|57.69|57.82|57.69|57.82|57.69|57.82|57.69|736
1602076500000|2020-10-07 13:15:00|57.72|57.59|57.72|57.59|57.72|57.59|57.62|57.49|414
1602076800000|2020-10-07 13:20:00|57.62|57.49|57.62|57.49|57.72|57.59|57.62|57.49|944
1602077100000|2020-10-07 13:25:00|57.72|57.59|57.62|57.49|57.72|57.59|57.62|57.49|624
1602077400000|2020-10-07 13:30:00|57.72|57.59|57.82|57.69|57.82|57.69|57.72|57.59|855
1602077700000|2020-10-07 13:35:00|57.72|57.59|57.62|57.49|57.72|57.59|57.62|57.49|2369
1602078000000|2020-10-07 13:40:00|57.72|57.59|57.72|57.59|57.72|57.59|57.62|57.49|1813
1602078300000|2020-10-07 13:45:00|57.82|57.69|57.72|57.59|57.82|57.69|57.72|57.59|2490
1602078600000|2020-10-07 13:50:00|57.82|57.69|57.82|57.69|57.82|57.69|57.82|57.69|1354
1602078900000|2020-10-07 13:55:00|57.72|57.59|57.72|57.59|57.72|57.59|57.62|57.49|1726
1602079200000|2020-10-07 14:00:00|57.62|57.49|57.52|57.39|57.62|57.49|57.52|57.39|791
1602079500000|2020-10-07 14:05:00|57.62|57.49|57.62|57.49|57.62|57.49|57.52|57.39|1167
1602079800000|2020-10-07 14:10:00|57.52|57.39|57.52|57.39|57.62|57.49|57.52|57.39|3354
1602080100000|2020-10-07 14:15:00|57.62|57.49|57.72|57.59|57.72|57.59|57.62|57.49|795
1602080400000|2020-10-07 14:20:00|57.82|57.69|57.72|57.59|57.82|57.69|57.72|57.59|340
1602080700000|2020-10-07 14:25:00|57.62|57.49|57.62|57.49|57.72|57.59|57.52|57.39|5319
1602081000000|2020-10-07 14:30:00|57.52|57.39|57.62|57.49|57.62|57.49|57.52|57.39|2963
1602081300000|2020-10-07 14:35:00|||||||||466
1602081600000|2020-10-07 14:40:00|57.52|57.39|57.42|57.29|57.52|57.39|57.42|57.29|2442
1602081900000|2020-10-07 14:45:00|57.52|57.39|57.62|57.49|57.62|57.49|57.52|57.39|3157
1602082200000|2020-10-07 14:50:00|57.52|57.39|57.62|57.49|57.62|57.49|57.52|57.39|1716
1602082500000|2020-10-07 14:55:00|57.52|57.39|57.52|57.39|57.62|57.39|57.52|57.39|1323
1602082800000|2020-10-07 15:00:00|57.62|57.49|57.52|57.39|57.62|57.49|57.52|57.39|1622
1602083100000|2020-10-07 15:05:00|||||||||1731
1602083400000|2020-10-07 15:10:00|||||||||61
1602083700000|2020-10-07 15:15:00|57.42|57.29|57.42|57.29|57.52|57.39|57.42|57.29|7622
1602084000000|2020-10-07 15:20:00|57.52|57.39|57.42|57.29|57.52|57.39|57.32|57.19|4525
1602084300000|2020-10-07 15:25:00|57.32|57.19|57.32|57.19|57.42|57.29|57.22|57.09|8234
1602084600000|2020-10-07 15:30:00|57.42|57.29|57.42|57.29|57.42|57.29|57.32|57.19|6762
1602084900000|2020-10-07 15:35:00|||||||||2109
1602085200000|2020-10-07 15:40:00|57.32|57.19|57.42|57.29|57.42|57.29|57.32|57.19|3474
1602085500000|2020-10-07 15:45:00|57.32|57.19|57.32|57.19|57.32|57.19|57.32|57.19|711
1602085800000|2020-10-07 15:50:00|||||||||200
1602086100000|2020-10-07 15:55:00|||||||||2180
1602086400000|2020-10-07 16:00:00|57.42|57.29|57.42|57.29|57.42|57.29|57.32|57.19|1700
1602086700000|2020-10-07 16:05:00|||||||||401
1602087300000|2020-10-07 16:15:00|57.32|57.19|57.32|57.19|57.42|57.29|57.32|57.19|1492
1602087600000|2020-10-07 16:20:00|57.22|57.09|57.32|57.19|57.32|57.19|57.22|57.09|1897
1602087900000|2020-10-07 16:25:00|57.22|57.09|57.22|57.09|57.22|57.09|57.12|56.99|175
1602088200000|2020-10-07 16:30:00|57.32|57.19|57.22|57.09|57.32|57.19|57.22|57.09|883
1602088500000|2020-10-07 16:35:00|57.12|56.99|57.12|56.99|57.12|56.99|57.12|56.99|596
1602088800000|2020-10-07 16:40:00|57.22|57.09|57.22|56.99|57.22|57.09|57.12|56.99|1227
1602089100000|2020-10-07 16:45:00|57.12|57.09|57.12|56.99|57.12|57.09|57.12|56.99|99
1602089400000|2020-10-07 16:50:00|57.22||57.12||57.22||57.12||200
1602089700000|2020-10-07 16:55:00|57.22|57.09|57.22|57.09|57.22|57.09|57.22|56.99|226
1602090000000|2020-10-07 17:00:00|57.12|56.99|57.22|56.99|57.22|56.99|57.12|56.99|18
1602090300000|2020-10-07 17:05:00|57.12|57.09|57.12|56.99|57.12|57.09|57.12|56.99|761
1602091200000|2020-10-07 17:20:00|||||||||3
1602091500000|2020-10-07 17:25:00|||||||||80
1602091800000|2020-10-07 17:30:00|||||||||1
1602092400000|2020-10-07 17:40:00|57.22|56.89|57.22|56.99|57.22|56.99|57.22|56.89|962
1602092700000|2020-10-07 17:45:00|57.12|57.09|57.22|56.99|57.22|57.09|57.12|56.99|299
1602093000000|2020-10-07 17:50:00|57.12|57.09|57.12|56.99|57.22|57.09|57.12|56.99|753
1602093300000|2020-10-07 17:55:00|57.22|57.09|57.22|57.09|57.22|57.09|57.12|57.09|476
1602093900000|2020-10-07 18:05:00|57.12|56.99|57.12|56.99|57.12|56.99|57.12|56.99|48
1602094200000|2020-10-07 18:10:00|57.22|57.09|57.22|56.99|57.22|57.09|57.12|56.99|12
1602094500000|2020-10-07 18:15:00|57.12|57.09|57.32|57.09|57.32|57.09|57.12|57.09|60
1602094800000|2020-10-07 18:20:00||57.19||57.19||57.19||57.19|250
1602095100000|2020-10-07 18:25:00|57.42|57.29|57.62|57.49|57.62|57.49|57.42|57.29|3472
1602095400000|2020-10-07 18:30:00||57.39||57.39||57.39||57.39|57
1602095700000|2020-10-07 18:35:00|57.52||57.52||57.52||57.52||0
1602096000000|2020-10-07 18:40:00|57.42|57.29|57.52|57.29|57.52|57.39|57.42|57.29|681
1602096300000|2020-10-07 18:45:00||57.39||57.39||57.39||57.39|252
1602096600000|2020-10-07 18:50:00|||||||||11
1602096900000|2020-10-07 18:55:00|57.62|57.49|57.62|57.49|57.62|57.49|57.62|57.49|303
1602097200000|2020-10-07 19:00:00|57.52|57.39|57.52|57.39|57.62|57.39|57.52|57.39|161
1602097500000|2020-10-07 19:05:00|57.62|57.49|57.62|57.49|57.62|57.49|57.52|57.39|283
1602097800000|2020-10-07 19:10:00|||||||||209
1602098100000|2020-10-07 19:15:00|||||||||19
1602098400000|2020-10-07 19:20:00|57.72|57.59|57.72|57.59|57.72|57.59|57.62|57.49|402
1602098700000|2020-10-07 19:25:00||57.49||57.59||57.59||57.49|135
1602099000000|2020-10-07 19:30:00|57.62|57.49|57.62|57.39|57.72|57.59|57.52|57.39|203
1602099300000|2020-10-07 19:35:00|57.52|57.49|57.52|57.39|57.62|57.49|57.52|57.39|17
1602099600000|2020-10-07 19:40:00|57.62|57.49|57.52|57.39|57.62|57.49|57.52|57.39|17
1602099900000|2020-10-07 19:45:00|57.62||57.52||57.62||57.52||52
1602100200000|2020-10-07 19:50:00|57.62||57.62||57.62||57.62||10
1602100500000|2020-10-07 19:55:00||57.49||57.49||57.49||57.49|452
1602137100000|2020-10-08 06:05:00|57.92|57.79|57.92|57.79|57.92|57.79|57.82|57.69|72
1602137400000|2020-10-08 06:10:00|57.82|57.69|57.82|57.69|57.82|57.69|57.82|57.69|162
1602137700000|2020-10-08 06:15:00|57.92||57.92||57.92||57.82||62
1602138000000|2020-10-08 06:20:00||57.79||57.79||57.79||57.79|0
1602138300000|2020-10-08 06:25:00|||||||||25
1602138600000|2020-10-08 06:30:00||57.69||57.79||57.79||57.69|1
1602138900000|2020-10-08 06:35:00|58.02|57.89|58.02|57.89|58.02|57.89|58.02|57.89|283
1602139200000|2020-10-08 06:40:00|57.92|57.79|57.92|57.79|58.02|57.89|57.92|57.79|195
1602139500000|2020-10-08 06:45:00|58.02|57.89|58.02|57.89|58.02|57.89|58.02|57.89|144
1602139800000|2020-10-08 06:50:00|||||||||356
1602140100000|2020-10-08 06:55:00|57.92|57.79|57.92|57.79|58.02|57.89|57.92|57.79|567
1602140400000|2020-10-08 07:00:00|58.02|57.89|57.92|57.79|58.12|57.99|57.82|57.69|7377
1602140700000|2020-10-08 07:05:00|57.82|57.69|57.92|57.79|58.12|57.99|57.72|57.59|5257
1602141000000|2020-10-08 07:10:00|57.82|57.69|57.82|57.69|58.02|57.89|57.82|57.69|1327
1602141300000|2020-10-08 07:15:00|57.92|57.79|58.02|57.89|58.02|57.89|57.92|57.79|2237
1602141600000|2020-10-08 07:20:00|57.92|57.79|58.02|57.89|58.02|57.89|57.92|57.79|534
1602141900000|2020-10-08 07:25:00|58.12|57.99|58.22|58.09|58.22|58.09|58.12|57.99|5057
1602142200000|2020-10-08 07:30:00|58.12|57.99|58.32|58.19|58.32|58.19|58.12|57.99|3939
1602142500000|2020-10-08 07:35:00|58.22|58.09|58.42|58.29|58.42|58.29|58.22|58.09|2188
1602142800000|2020-10-08 07:40:00|58.52|58.39|58.42|58.29|58.52|58.39|58.42|58.29|3149
1602143100000|2020-10-08 07:45:00|58.32|58.19|58.12|57.89|58.42|58.29|58.02|57.89|2945
1602143400000|2020-10-08 07:50:00|58.02|57.79|58.02|57.89|58.12|57.99|57.92|57.79|4306
1602143700000|2020-10-08 07:55:00|58.12|57.99|58.22|58.09|58.32|58.19|58.02|57.89|1490
1602144000000|2020-10-08 08:00:00|58.32|58.19|58.32|58.19|58.42|58.29|58.32|58.19|567
1602144300000|2020-10-08 08:05:00|58.42|58.29|58.32|58.19|58.42|58.29|58.32|58.19|1314
1602144600000|2020-10-08 08:10:00|58.22|58.09|58.22|58.09|58.32|58.09|58.12|57.99|1150
1602144900000|2020-10-08 08:15:00|58.12|57.99|58.02|57.89|58.22|58.09|58.02|57.89|1100
1602145200000|2020-10-08 08:20:00|57.92|57.79|58.02|57.89|58.02|57.89|57.92|57.79|2048
1602145500000|2020-10-08 08:25:00|57.92|57.79|57.92|57.79|58.02|57.89|57.92|57.79|1390
1602145800000|2020-10-08 08:30:00|58.02|57.89|58.12|57.99|58.12|57.99|58.02|57.89|1426
1602146100000|2020-10-08 08:35:00|58.02|57.89|58.22|57.99|58.22|57.99|58.02|57.89|1277
1602146400000|2020-10-08 08:40:00|58.12|58.09|58.22|58.09|58.22|58.09|58.12|57.99|371
1602146700000|2020-10-08 08:45:00|58.32|58.19|58.22|58.09|58.32|58.19|58.22|58.09|357
1602147000000|2020-10-08 08:50:00|58.32|58.19|58.32|58.19|58.32|58.19|58.22|58.09|231
1602147300000|2020-10-08 08:55:00|58.42|58.29|58.32|58.19|58.42|58.29|58.32|58.19|1639
1602147600000|2020-10-08 09:00:00|58.42|58.29|58.42|58.29|58.42|58.29|58.42|58.29|43
1602147900000|2020-10-08 09:05:00|58.52|58.39|58.42|58.29|58.52|58.39|58.32|58.19|7132
1602148200000|2020-10-08 09:10:00|58.52|58.39|58.52|58.39|58.52|58.39|58.52|58.39|291
1602148500000|2020-10-08 09:15:00|58.42|58.29|58.42|58.29|58.52|58.39|58.42|58.29|306
1602148800000|2020-10-08 09:20:00|58.32|58.19|58.42|58.29|58.42|58.29|58.32|58.19|320
1602149100000|2020-10-08 09:25:00|||||||||15
1602149400000|2020-10-08 09:30:00|58.52|58.39|58.42|58.29|58.52|58.39|58.42|58.29|1976
1602149700000|2020-10-08 09:35:00|58.32|58.19|58.32|58.19|58.42|58.29|58.32|58.19|466
1602150000000|2020-10-08 09:40:00|58.42|58.29|58.42|58.29|58.42|58.29|58.42|58.29|1976
1602150300000|2020-10-08 09:45:00|58.52|58.39|58.52|58.39|58.52|58.39|58.42|58.29|856
1602150600000|2020-10-08 09:50:00|58.42|58.29|58.42|58.29|58.42|58.29|58.42|58.29|542
1602150900000|2020-10-08 09:55:00|58.52|58.39|58.52|58.39|58.52|58.39|58.42|58.29|304
1602151200000|2020-10-08 10:00:00|58.42|58.29|58.52|58.39|58.52|58.39|58.42|58.29|768
1602151500000|2020-10-08 10:05:00|58.62|58.49|58.72|58.59|58.72|58.59|58.62|58.49|3145
1602151800000|2020-10-08 10:10:00|58.82|58.69|58.82|58.69|58.82|58.69|58.82|58.69|597
1602152100000|2020-10-08 10:15:00|58.72|58.59|58.72|58.59|58.72|58.59|58.72|58.59|1714
1602152400000|2020-10-08 10:20:00|58.82|58.69|58.82|58.69|58.82|58.69|58.72|58.59|2507
1602152700000|2020-10-08 10:25:00|||||||||19
1602153000000|2020-10-08 10:30:00|58.92|58.79|58.92|58.79|58.92|58.79|58.92|58.79|2473
1602153300000|2020-10-08 10:35:00|58.82|58.69|58.72|58.59|58.92|58.79|58.72|58.59|1754
1602153600000|2020-10-08 10:40:00|58.82|58.69|58.72|58.59|58.82|58.69|58.72|58.59|1057
1602153900000|2020-10-08 10:45:00|58.82|58.69|58.72|58.59|58.82|58.69|58.72|58.59|234
1602154200000|2020-10-08 10:50:00|58.62|58.49|58.62|58.49|58.72|58.59|58.62|58.49|1055
1602154500000|2020-10-08 10:55:00|58.72|58.59|58.62|58.39|58.72|58.59|58.52|58.39|1703
1602154800000|2020-10-08 11:00:00|58.52|58.49|58.62|58.49|58.72|58.59|58.52|58.39|3039
1602155100000|2020-10-08 11:05:00|58.52|58.39|58.52|58.39|58.52|58.39|58.52|58.39|504
1602155400000|2020-10-08 11:10:00|58.62|58.49|58.62|58.49|58.62|58.49|58.52|58.39|352
1602155700000|2020-10-08 11:15:00|||||||||1451
1602156000000|2020-10-08 11:20:00|||||||||12
1602156300000|2020-10-08 11:25:00|58.52|58.39|58.52|58.39|58.52|58.39|58.42|58.29|1977
1602156600000|2020-10-08 11:30:00|58.42|58.29|58.42|58.29|58.42|58.29|58.42|58.29|180
1602156900000|2020-10-08 11:35:00|||||||||85
1602157200000|2020-10-08 11:40:00|||||||||12
1602157500000|2020-10-08 11:45:00|||||||||23
1602157800000|2020-10-08 11:50:00|||||||||12
1602158100000|2020-10-08 11:55:00|58.52|58.39|58.42|58.29|58.52|58.39|58.42|58.29|921
1602158400000|2020-10-08 12:00:00|||||||||15
1602158700000|2020-10-08 12:05:00|||||||||1374
1602159000000|2020-10-08 12:10:00|58.52|58.39|58.52|58.39|58.52|58.39|58.42|58.29|1940
1602159300000|2020-10-08 12:15:00|58.62|58.49|58.62|58.49|58.62|58.49|58.62|58.49|46
1602159600000|2020-10-08 12:20:00|||||||||14
1602159900000|2020-10-08 12:25:00|||||||||259
1602160200000|2020-10-08 12:30:00|58.52|58.39|58.52|58.39|58.62|58.39|58.52|58.39|112
1602160500000|2020-10-08 12:35:00|58.42|58.29|58.42|58.29|58.52|58.39|58.42|58.29|1291
1602160800000|2020-10-08 12:40:00|58.52|58.39|58.52|58.39|58.52|58.39|58.52|58.39|47
1602161100000|2020-10-08 12:45:00|58.62|58.49|58.62|58.49|58.62|58.49|58.52|58.39|264
1602161400000|2020-10-08 12:50:00|58.72|58.39|58.62|58.49|58.72|58.59|58.62|58.39|1571
1602161700000|2020-10-08 12:55:00|58.72|58.59|58.62|58.49|58.72|58.59|58.62|58.49|15
1602162000000|2020-10-08 13:00:00|58.72|58.59|58.62|58.49|58.72|58.59|58.62|58.49|5480
1602162300000|2020-10-08 13:05:00|58.52|58.39|58.52|58.39|58.52|58.39|58.52|58.39|452
1602162600000|2020-10-08 13:10:00|58.62|58.49|58.62|58.49|58.62|58.49|58.62|58.49|48
1602162900000|2020-10-08 13:15:00|58.72||58.62||58.72||58.62||1162
1602163200000|2020-10-08 13:20:00|||||||||827
1602163500000|2020-10-08 13:25:00|58.72|58.59|58.62|58.49|58.72|58.59|58.62|58.49|1475
1602163800000|2020-10-08 13:30:00|58.52|58.39|58.72|58.59|58.72|58.59|58.52|58.39|2524
1602164100000|2020-10-08 13:35:00|58.62|58.49|58.62|58.49|58.72|58.59|58.62|58.49|1877
1602164400000|2020-10-08 13:40:00|58.72|58.59|58.62|58.49|58.72|58.59|58.62|58.49|911
1602164700000|2020-10-08 13:45:00|58.52|58.39|58.42|58.29|58.52|58.39|58.42|58.19|2700
1602165000000|2020-10-08 13:50:00|58.52|58.39|58.52|58.39|58.52|58.39|58.52|58.39|668
1602165300000|2020-10-08 13:55:00|58.62|58.49|58.52|58.39|58.62|58.49|58.52|58.39|5548
1602165600000|2020-10-08 14:00:00|58.62|58.49|58.42|58.29|58.62|58.49|58.32|58.19|4096
1602165900000|2020-10-08 14:05:00|58.32|58.19|58.42|58.29|58.42|58.29|58.32|58.19|5970
1602166200000|2020-10-08 14:10:00|58.32|58.19|58.42|58.29|58.42|58.29|58.32|58.19|1114
1602166500000|2020-10-08 14:15:00|58.52|58.39|58.62|58.49|58.62|58.49|58.42|58.29|4802
1602166800000|2020-10-08 14:20:00|58.72|58.59|58.72|58.59|58.82|58.69|58.62|58.49|1891
1602167100000|2020-10-08 14:25:00|58.62|58.49|58.62|58.49|58.72|58.59|58.62|58.49|1295
1602167400000|2020-10-08 14:30:00|58.72|58.59|58.72|58.59|58.72|58.59|58.62|58.49|486
1602167700000|2020-10-08 14:35:00|58.82|58.69|58.82|58.69|58.82|58.69|58.72|58.59|1545
1602168000000|2020-10-08 14:40:00|58.72|58.59|58.62|58.49|58.72|58.59|58.62|58.49|2756
1602168300000|2020-10-08 14:45:00|58.72|58.59|58.72|58.59|58.72|58.59|58.72|58.59|1553
1602168600000|2020-10-08 14:50:00|58.82|58.69|58.72|58.59|58.82|58.69|58.72|58.59|1624
1602168900000|2020-10-08 14:55:00|58.62|58.49|58.62|58.49|58.72|58.59|58.62|58.49|2552
1602169200000|2020-10-08 15:00:00|58.72|58.39|58.52|58.39|58.72|58.39|58.52|58.39|3383
1602169500000|2020-10-08 15:05:00|58.62|58.49|58.62|58.49|58.62|58.49|58.52|58.39|1152
1602169800000|2020-10-08 15:10:00|58.72|58.59|58.62|58.49|58.72|58.59|58.62|58.49|2696
1602170100000|2020-10-08 15:15:00|58.72|58.59|58.52|58.39|58.72|58.59|58.52|58.39|2454
1602170400000|2020-10-08 15:20:00|58.42|58.29|58.52|58.39|58.52|58.39|58.42|58.29|6023
1602170700000|2020-10-08 15:25:00|58.42|58.29|58.42|58.29|58.42|58.29|58.32|58.19|7246
1602171000000|2020-10-08 15:30:00|58.32|58.19|58.42|58.29|58.42|58.29|58.32|58.19|10769
1602171300000|2020-10-08 15:35:00|58.32|58.19|58.42|58.29|58.42|58.29|58.32|58.19|2768
1602171600000|2020-10-08 15:40:00|58.32|58.19|58.42|58.29|58.42|58.29|58.32|58.19|2487
1602171900000|2020-10-08 15:45:00|58.32|58.19|58.32|58.19|58.32|58.19|58.32|58.19|1003
1602172200000|2020-10-08 15:50:00|||||||||495
1602172500000|2020-10-08 15:55:00|||||||||1368
1602172800000|2020-10-08 16:00:00|||||||||491
1602173100000|2020-10-08 16:05:00|58.42|58.29|58.42|58.29|58.42|58.29|58.42|58.29|1042
1602173400000|2020-10-08 16:10:00|58.32|58.19|58.32|58.19|58.32|58.29|58.32|58.19|685
1602173700000|2020-10-08 16:15:00|58.42|58.29|58.42|58.29|58.42|58.29|58.42|58.29|394
1602174000000|2020-10-08 16:20:00|||||||||406
1602174300000|2020-10-08 16:25:00|58.52|58.39|58.52|58.39|58.52|58.39|58.52|58.39|131
1602174900000|2020-10-08 16:35:00|58.62|58.49|58.62|58.49|58.62|58.49|58.62|58.49|847
1602175200000|2020-10-08 16:40:00|||||||||240
1602175500000|2020-10-08 16:45:00|58.52|58.39|58.52|58.39|58.52|58.39|58.52|58.39|0
1602175800000|2020-10-08 16:50:00|||||||||10
1602176100000|2020-10-08 16:55:00|||||||||213
1602176700000|2020-10-08 17:05:00|||||||||30
1602177000000|2020-10-08 17:10:00|||||||||1
1602177300000|2020-10-08 17:15:00|58.62||58.52||58.62||58.52||200
1602178200000|2020-10-08 17:30:00|58.62||58.62||58.62||58.52||9
1602179400000|2020-10-08 17:50:00||58.49||58.49||58.49||58.49|0
1602179700000|2020-10-08 17:55:00|||||||||1
1602180300000|2020-10-08 18:05:00|58.72|58.59|58.72|58.59|58.72|58.59|58.72|58.59|93
1602180900000|2020-10-08 18:15:00|||||||||68
1602182100000|2020-10-08 18:35:00|58.62|58.49|58.62|58.49|58.62|58.49|58.62|58.49|54
1602182400000|2020-10-08 18:40:00|||||||||2
1602183300000|2020-10-08 18:55:00|||||||||200
1602183600000|2020-10-08 19:00:00||58.39||58.49||58.49||58.39|17
1602184200000|2020-10-08 19:10:00|58.72|58.59|58.62|58.49|58.72|58.59|58.62|58.49|77
1602185100000|2020-10-08 19:25:00|||||||||1
1602186000000|2020-10-08 19:40:00|||||||||374
1602186300000|2020-10-08 19:45:00|||||||||162
1602186600000|2020-10-08 19:50:00|58.72|58.59|58.72|58.49|58.72|58.59|58.72|58.49|129
1602186900000|2020-10-08 19:55:00||58.59||58.49||58.59||58.49|370
1602223500000|2020-10-09 06:05:00|58.92|58.79|58.92|58.79|58.92|58.79|58.82|58.69|1260
1602223800000|2020-10-09 06:10:00|58.82|58.69|58.82|58.69|58.82|58.69|58.82|58.69|485
1602224100000|2020-10-09 06:15:00|||||||||500
1602224400000|2020-10-09 06:20:00|58.92|58.79|58.92|58.79|58.92|58.79|58.92|58.79|242
1602224700000|2020-10-09 06:25:00|58.82|58.69|58.82|58.69|58.82|58.69|58.82|58.69|157
1602225000000|2020-10-09 06:30:00|||||||||100
1602225300000|2020-10-09 06:35:00|||||||||100
1602225600000|2020-10-09 06:40:00|58.72|58.59|58.72|58.59|58.82|58.69|58.72|58.59|110
1602225900000|2020-10-09 06:45:00|||||||||91
1602226200000|2020-10-09 06:50:00|58.62|58.49|58.72|58.59|58.72|58.59|58.62|58.49|96
1602226500000|2020-10-09 06:55:00|58.62|58.49|58.72|58.49|58.72|58.49|58.62|58.49|765
1602226800000|2020-10-09 07:00:00|58.62|58.39|58.52|58.39|58.62|58.49|58.22|58.09|7510
1602227100000|2020-10-09 07:05:00|58.62|58.49|58.72|58.59|58.92|58.79|58.62|58.39|3037
1602227400000|2020-10-09 07:10:00|58.82|58.69|58.52|58.39|58.82|58.69|58.52|58.29|631
1602227700000|2020-10-09 07:15:00|58.42|58.29|58.42|58.29|58.52|58.39|58.32|58.19|1442
1602228000000|2020-10-09 07:20:00|58.32|58.19|58.42|58.29|58.42|58.29|58.32|58.19|857
1602228300000|2020-10-09 07:25:00|58.32|58.19|58.62|58.49|58.62|58.49|58.32|58.19|722
1602228600000|2020-10-09 07:30:00|58.72|58.59|58.62|58.49|58.72|58.59|58.52|58.39|410
1602228900000|2020-10-09 07:35:00|58.52|58.39|58.72|58.59|58.72|58.59|58.52|58.39|2375
1602229200000|2020-10-09 07:40:00|58.82|58.69|58.72|58.59|58.82|58.69|58.62|58.49|504
1602229500000|2020-10-09 07:45:00|58.62|58.49|58.62|58.49|58.62|58.49|58.52|58.39|1043
1602229800000|2020-10-09 07:50:00|58.52|58.39|58.72|58.59|58.72|58.59|58.52|58.39|670
1602230100000|2020-10-09 07:55:00|||||||||4
1602230400000|2020-10-09 08:00:00|58.62|58.49|58.72|58.59|58.72|58.59|58.62|58.49|6082
1602230700000|2020-10-09 08:05:00|58.82|58.69|58.72|58.59|58.82|58.69|58.72|58.59|1156
1602231000000|2020-10-09 08:10:00|58.62|58.49|58.62|58.49|58.72|58.59|58.62|58.49|455
1602231300000|2020-10-09 08:15:00|58.52|58.39|58.52|58.39|58.62|58.49|58.52|58.39|1804
1602231600000|2020-10-09 08:20:00|58.42|58.29|58.42|58.29|58.52|58.39|58.42|58.29|324
1602231900000|2020-10-09 08:25:00|58.52|58.39|58.32|58.19|58.52|58.39|58.32|58.19|331
1602232200000|2020-10-09 08:30:00|58.42|58.29|58.32|58.19|58.42|58.29|58.32|58.19|6377
1602232500000|2020-10-09 08:35:00|58.22|58.09|58.32|58.19|58.32|58.19|58.22|58.09|1581
1602232800000|2020-10-09 08:40:00|||||||||2666
1602233100000|2020-10-09 08:45:00|58.42|58.29|58.32|58.19|58.42|58.29|58.32|58.19|1306
1602233400000|2020-10-09 08:50:00|58.22|58.09|58.32|58.19|58.32|58.19|58.22|58.09|797
1602233700000|2020-10-09 08:55:00|58.22|58.09|58.32|58.19|58.32|58.19|58.22|58.09|1446
1602234000000|2020-10-09 09:00:00|58.22|58.09|58.22|58.09|58.22|58.09|58.22|58.09|549
1602234300000|2020-10-09 09:05:00|58.32|58.19|58.32|58.19|58.42|58.29|58.32|58.19|914
1602234600000|2020-10-09 09:10:00|||||||||100
1602234900000|2020-10-09 09:15:00|58.42|58.29|58.42|58.29|58.42|58.29|58.42|58.29|3602
1602235200000|2020-10-09 09:20:00|58.52|58.39|58.52|58.39|58.52|58.39|58.42|58.29|946
1602235500000|2020-10-09 09:25:00|58.42|58.29|58.52|58.39|58.52|58.39|58.42|58.29|203
1602235800000|2020-10-09 09:30:00|58.42|58.29|58.52|58.39|58.52|58.39|58.42|58.29|5413
1602236100000|2020-10-09 09:35:00|58.42|58.29|58.42|58.29|58.52|58.39|58.42|58.29|156
1602236400000|2020-10-09 09:40:00|58.52|58.39|58.42|58.29|58.52|58.39|58.42|58.29|474
1602237300000|2020-10-09 09:55:00|58.52|58.39|58.42|58.29|58.52|58.39|58.42|58.29|2154
1602237600000|2020-10-09 10:00:00|58.32|58.19|58.42|58.29|58.42|58.29|58.32|58.19|458
1602238200000|2020-10-09 10:10:00|58.52|58.39|58.52|58.39|58.52|58.39|58.42|58.29|2444
1602238500000|2020-10-09 10:15:00|58.42|58.29|58.52|58.39|58.52|58.39|58.42|58.29|2061
1602238800000|2020-10-09 10:20:00|58.42|58.29|58.42|58.29|58.52|58.39|58.42|58.29|241
1602239100000|2020-10-09 10:25:00|||||||||9
1602239400000|2020-10-09 10:30:00|58.32|58.19|58.42|58.29|58.42|58.29|58.32|58.19|2289
1602240000000|2020-10-09 10:40:00|58.32|58.19|58.32|58.19|58.32|58.19|58.32|58.19|1292
1602240300000|2020-10-09 10:45:00|||||||||477
1602240600000|2020-10-09 10:50:00|58.22|58.09|58.22|58.09|58.22|58.09|58.22|58.09|555
1602240900000|2020-10-09 10:55:00|||||||||209
1602241500000|2020-10-09 11:05:00|58.32|58.19|58.32|58.19|58.32|58.19|58.32|58.19|458
1602242100000|2020-10-09 11:15:00|||||||||16
1602242400000|2020-10-09 11:20:00|||||||||1
1602242700000|2020-10-09 11:25:00|58.22|58.09|58.22|58.09|58.22|58.09|58.22|58.09|1632
1602243000000|2020-10-09 11:30:00|58.32|58.19|58.32|58.19|58.32|58.19|58.32|58.19|518
1602243300000|2020-10-09 11:35:00|||||||||100
1602243600000|2020-10-09 11:40:00|||||||||540
1602243900000|2020-10-09 11:45:00|58.22|58.09|58.22|58.09|58.22|58.09|58.22|58.09|234
1602244200000|2020-10-09 11:50:00|58.32|58.19|58.32|58.19|58.32|58.19|58.22|58.09|3247
1602244500000|2020-10-09 11:55:00|58.42|58.29|58.42|58.29|58.42|58.29|58.32|58.19|497
1602244800000|2020-10-09 12:00:00|||||||||5600
1602245100000|2020-10-09 12:05:00|||||||||35
1602245400000|2020-10-09 12:10:00|||||||||5
1602245700000|2020-10-09 12:15:00|58.52|58.39|58.42|58.29|58.52|58.39|58.42|58.29|3544
1602246000000|2020-10-09 12:20:00|58.52|58.39|58.52|58.39|58.52|58.39|58.42|58.29|739
1602246300000|2020-10-09 12:25:00|||||||||405
1602246600000|2020-10-09 12:30:00|||||||||26
1602246900000|2020-10-09 12:35:00|58.42|58.29|58.52|58.39|58.52|58.39|58.42|58.29|755
1602247200000|2020-10-09 12:40:00|||||||||1011
1602247500000|2020-10-09 12:45:00|58.62|58.49|58.62|58.49|58.62|58.49|58.62|58.49|860
1602247800000|2020-10-09 12:50:00|58.52|58.39|58.62|58.49|58.62|58.49|58.52|58.39|1043
1602248100000|2020-10-09 12:55:00|58.72|58.59|58.72|58.59|58.72|58.59|58.62|58.49|2346
1602248400000|2020-10-09 13:00:00|58.62|58.49|58.62|58.49|58.62|58.49|58.62|58.49|554
1602248700000|2020-10-09 13:05:00|58.72|58.59|58.72|58.59|58.72|58.59|58.72|58.59|233
1602249000000|2020-10-09 13:10:00|||||||||506
1602249300000|2020-10-09 13:15:00|58.62|58.49|58.62|58.49|58.62|58.49|58.62|58.49|797
1602249600000|2020-10-09 13:20:00|58.52|58.39|58.62|58.49|58.62|58.49|58.52|58.39|539
1602249900000|2020-10-09 13:25:00|58.72|58.59|58.72|58.59|58.72|58.59|58.62|58.49|3325
1602250200000|2020-10-09 13:30:00|58.62|58.49|58.62|58.49|58.72|58.59|58.62|58.49|6082
1602250500000|2020-10-09 13:35:00|58.52|58.39|58.32|58.19|58.52|58.39|58.32|58.19|7475
1602250800000|2020-10-09 13:40:00|58.22|58.09|58.32|58.19|58.42|58.29|58.22|58.09|977
1602251100000|2020-10-09 13:45:00|58.42|58.29|58.32|58.19|58.42|58.29|58.22|58.09|2694
1602251400000|2020-10-09 13:50:00|58.22|58.09|58.22|58.09|58.32|58.19|58.12|57.99|1578
1602251700000|2020-10-09 13:55:00|58.32|58.19|58.32|58.19|58.32|58.19|58.22|58.09|3856
1602252000000|2020-10-09 14:00:00|58.22|58.09|58.32|58.19|58.32|58.19|58.22|58.09|1017
1602252300000|2020-10-09 14:05:00|58.22|58.09|58.12|57.99|58.22|58.09|58.12|57.89|1347
1602252600000|2020-10-09 14:10:00|58.02|57.89|58.02|57.89|58.12|57.99|58.02|57.89|472
1602252900000|2020-10-09 14:15:00|58.12|57.99|58.12|57.99|58.22|58.09|58.02|57.89|603
1602253200000|2020-10-09 14:20:00|58.02|57.89|58.02|57.89|58.02|57.89|58.02|57.89|6016
1602253500000|2020-10-09 14:25:00|57.92|57.79|57.82|57.69|57.92|57.79|57.82|57.69|2848
1602253800000|2020-10-09 14:30:00|57.92|57.79|57.82|57.69|57.92|57.79|57.82|57.69|3518
1602254100000|2020-10-09 14:35:00|57.72|57.59|57.82|57.69|57.82|57.69|57.72|57.59|1779
1602254400000|2020-10-09 14:40:00|||||||||1476
1602254700000|2020-10-09 14:45:00|57.92|57.79|58.02|57.89|58.02|57.89|57.92|57.79|1168
1602255000000|2020-10-09 14:50:00|57.92|57.79|58.02|57.89|58.02|57.89|57.92|57.79|6607
1602255300000|2020-10-09 14:55:00|57.92|57.79|57.92|57.79|57.92|57.79|57.92|57.79|2387
1602255600000|2020-10-09 15:00:00|57.82|57.69|57.82|57.69|57.92|57.79|57.72|57.59|11202
1602255900000|2020-10-09 15:05:00|57.92|57.79|57.82|57.69|57.92|57.79|57.82|57.69|4508
1602256200000|2020-10-09 15:10:00|57.92|57.79|57.92|57.79|57.92|57.79|57.82|57.69|3334
1602256500000|2020-10-09 15:15:00|57.82|57.69|57.92|57.79|57.92|57.79|57.82|57.69|3479
1602256800000|2020-10-09 15:20:00|57.82|57.69|57.92|57.79|57.92|57.79|57.82|57.69|4123
1602257100000|2020-10-09 15:25:00|57.82|57.69|57.92|57.79|57.92|57.79|57.82|57.69|4886
1602257400000|2020-10-09 15:30:00|57.82|57.69|57.92|57.79|58.02|57.89|57.82|57.69|9789
1602257700000|2020-10-09 15:35:00|||||||||1842
1602258000000|2020-10-09 15:40:00|||||||||1378
1602258300000|2020-10-09 15:45:00|58.02|57.89|58.12|57.99|58.12|57.99|58.02|57.89|4530
1602258600000|2020-10-09 15:50:00|58.22|58.09|58.22|58.09|58.22|58.09|58.02|57.89|1191
1602258900000|2020-10-09 15:55:00|58.12|57.99|58.12|57.99|58.22|58.09|58.12|57.99|1473
1602259200000|2020-10-09 16:00:00|58.02|57.89|58.12|57.99|58.12|57.99|58.02|57.89|1419
1602259500000|2020-10-09 16:05:00|58.22|58.09|58.22|58.09|58.22|58.09|58.22|58.09|732
1602259800000|2020-10-09 16:10:00|58.12|57.99|58.22|58.09|58.22|58.09|58.12|57.99|1447
1602260100000|2020-10-09 16:15:00|58.12|57.99|58.12|57.99|58.12|57.99|58.12|57.99|226
1602260700000|2020-10-09 16:25:00|58.22|58.09|58.12|57.99|58.22|58.09|58.12|57.89|995
1602261000000|2020-10-09 16:30:00|58.02|57.89|58.12|57.99|58.12|57.99|58.02|57.89|599
1602261600000|2020-10-09 16:40:00|||||||||200
1602261900000|2020-10-09 16:45:00|58.02|57.89|58.12|57.99|58.12|57.99|58.02|57.89|590
1602262200000|2020-10-09 16:50:00|58.02|57.89|58.12|57.99|58.12|57.99|58.02|57.89|174
1602262500000|2020-10-09 16:55:00|||||||||74
1602262800000|2020-10-09 17:00:00|||||||||201
1602263100000|2020-10-09 17:05:00|58.02|57.89|58.12|57.89|58.12|57.89|58.02|57.89|76
1602263400000|2020-10-09 17:10:00|58.02||58.02||58.02||58.02||1
1602263700000|2020-10-09 17:15:00|||||||||1
1602264000000|2020-10-09 17:20:00|||||||||2
1602264600000|2020-10-09 17:30:00|||||||||1
1602264900000|2020-10-09 17:35:00|||||||||1
1602265500000|2020-10-09 17:45:00|||||||||1
1602265800000|2020-10-09 17:50:00|||||||||2
1602266100000|2020-10-09 17:55:00|||||||||1
1602266700000|2020-10-09 18:05:00|||||||||2
1602267000000|2020-10-09 18:10:00|||||||||4
1602267300000|2020-10-09 18:15:00|||||||||1
1602267600000|2020-10-09 18:20:00|||||||||11
1602267900000|2020-10-09 18:25:00|57.92|57.79|58.02|57.79|58.02|57.79|57.92|57.79|76
1602268200000|2020-10-09 18:30:00||57.89||57.89||57.89||57.89|0
1602268500000|2020-10-09 18:35:00|57.92|57.79|57.92|57.79|57.92|57.79|57.92|57.79|26
1602268800000|2020-10-09 18:40:00|58.02|57.89|58.02|57.89|58.02|57.89|58.02|57.79|37
1602269400000|2020-10-09 18:50:00|57.92|57.79|58.02|57.79|58.02|57.89|57.92|57.79|80
1602269700000|2020-10-09 18:55:00|57.92|57.89|58.02|57.89|58.02|57.89|57.92|57.89|1
1602270000000|2020-10-09 19:00:00|||||||||32
1602270300000|2020-10-09 19:05:00|57.92|57.79|57.92|57.79|58.02|57.79|57.92|57.79|110
1602270600000|2020-10-09 19:10:00|||||||||133
1602270900000|2020-10-09 19:15:00|||||||||132
1602271200000|2020-10-09 19:20:00|||||||||139
1602271500000|2020-10-09 19:25:00|||||||||19
1602271800000|2020-10-09 19:30:00|57.82|57.69|57.82|57.69|57.92|57.69|57.82|57.69|575
1602272100000|2020-10-09 19:35:00|57.92||57.92||57.92||57.82||272
1602272400000|2020-10-09 19:40:00|57.82||57.82||57.82||57.82||477
1602272700000|2020-10-09 19:45:00|||||||||330
1602273000000|2020-10-09 19:50:00|||||||||597
1602273300000|2020-10-09 19:55:00|57.92|57.79|57.92|57.79|57.92|57.79|57.92|57.79|1186
1602482700000|2020-10-12 06:05:00|58.32|58.19|58.22|58.09|58.42|58.19|58.22|58.09|281
1602483000000|2020-10-12 06:10:00|58.12|57.99|58.12|57.99|58.22|58.09|58.12|57.99|69
1602483300000|2020-10-12 06:15:00|58.02|57.89|58.02|57.89|58.02|57.89|58.02|57.89|500
1602483600000|2020-10-12 06:20:00|58.12||58.02||58.12||58.02||15
1602484200000|2020-10-12 06:30:00|58.12|57.99|58.02|57.89|58.12|57.99|58.02|57.89|142
1602484500000|2020-10-12 06:35:00|58.12|57.99|58.02|57.89|58.12|57.99|58.02|57.89|312
1602485100000|2020-10-12 06:45:00|57.92|57.79|57.92|57.79|57.92|57.79|57.92|57.79|81
1602485400000|2020-10-12 06:50:00|||||||||770
1602485700000|2020-10-12 06:55:00|||||||||147
1602486000000|2020-10-12 07:00:00|58.02|57.69|58.02|57.79|58.12|57.99|57.92|57.69|5201
1602486300000|2020-10-12 07:05:00|57.92|57.69|58.22|58.09|58.22|58.09|57.82|57.69|2762
1602486600000|2020-10-12 07:10:00|58.32|58.19|58.12|57.99|58.32|58.19|58.12|57.99|3135
1602486900000|2020-10-12 07:15:00|58.22|58.09|58.52|58.29|58.52|58.39|58.22|57.99|629
1602487200000|2020-10-12 07:20:00|58.42|58.19|58.42|58.29|58.52|58.39|58.32|58.19|3958
1602487500000|2020-10-12 07:25:00|58.32|58.19|58.12|57.99|58.42|58.29|58.02|57.89|4905
1602487800000|2020-10-12 07:30:00|58.02|57.89|58.02|57.89|58.12|57.99|58.02|57.89|2078
1602488100000|2020-10-12 07:35:00|58.12|57.99|58.02|57.89|58.12|57.99|57.92|57.79|584
1602488400000|2020-10-12 07:40:00|57.92|57.79|58.02|57.89|58.02|57.89|57.92|57.79|912
1602488700000|2020-10-12 07:45:00|58.12|57.99|58.12|57.99|58.12|57.99|58.02|57.89|278
1602489000000|2020-10-12 07:50:00|58.02|57.89|58.02|57.89|58.02|57.89|58.02|57.89|110
1602489300000|2020-10-12 07:55:00|57.92|57.79|57.82|57.69|58.02|57.79|57.72|57.59|2771
1602489600000|2020-10-12 08:00:00|57.72|57.59|57.72|57.59|57.82|57.69|57.72|57.59|1114
1602489900000|2020-10-12 08:05:00|57.82|57.69|57.72|57.59|57.82|57.69|57.62|57.49|430
1602490200000|2020-10-12 08:10:00|57.82|57.69|57.82|57.69|57.82|57.69|57.82|57.69|2239
1602490500000|2020-10-12 08:15:00|57.92|57.79|57.92|57.79|57.92|57.79|57.92|57.79|1219
1602490800000|2020-10-12 08:20:00|58.02|57.89|58.12|57.99|58.12|57.99|58.02|57.89|725
1602491100000|2020-10-12 08:25:00|58.22|58.09|58.22|58.09|58.32|58.19|58.12|57.99|3554
1602491400000|2020-10-12 08:30:00|58.32|58.19|58.22|58.09|58.32|58.19|58.22|58.09|378
1602491700000|2020-10-12 08:35:00|58.12|57.99|58.12|57.99|58.22|58.09|58.12|57.89|3560
1602492000000|2020-10-12 08:40:00|58.02|57.89|58.02|57.89|58.02|57.99|58.02|57.89|256
1602492300000|2020-10-12 08:45:00|58.12|57.99|58.02|57.89|58.12|57.99|58.02|57.89|65
1602492600000|2020-10-12 08:50:00|57.92|57.79|57.92|57.79|58.02|57.89|57.82|57.69|308
1602492900000|2020-10-12 08:55:00|57.82|57.69|57.72|57.59|57.92|57.79|57.72|57.59|1466
1602493200000|2020-10-12 09:00:00|57.82|57.69|57.82|57.69|57.82|57.69|57.72|57.59|91
1602493500000|2020-10-12 09:05:00|57.72|57.59|57.82|57.69|57.82|57.69|57.72|57.59|690
1602493800000|2020-10-12 09:10:00|57.92|57.79|57.82|57.69|57.92|57.79|57.82|57.69|193
1602494100000|2020-10-12 09:15:00|57.92|57.79|57.92|57.79|57.92|57.79|57.82|57.69|174
1602494400000|2020-10-12 09:20:00|||||||||56
1602494700000|2020-10-12 09:25:00|57.82|57.69|57.92|57.79|57.92|57.79|57.82|57.69|152
1602495000000|2020-10-12 09:30:00|58.02|57.89|57.92|57.79|58.02|57.89|57.92|57.79|281
1602495300000|2020-10-12 09:35:00|||||||||21
1602495600000|2020-10-12 09:40:00|57.82|57.69|57.92|57.79|57.92|57.79|57.82|57.69|97
1602495900000|2020-10-12 09:45:00|57.82|57.69|57.82|57.69|57.92|57.79|57.82|57.69|63
1602496200000|2020-10-12 09:50:00|||||||||2
1602496500000|2020-10-12 09:55:00|57.92||57.82||57.92||57.82||579
1602496800000|2020-10-12 10:00:00|57.92|57.79|57.92|57.79|58.02|57.89|57.92|57.79|190
1602497100000|2020-10-12 10:05:00|57.82|57.69|57.82|57.69|57.92|57.79|57.82|57.69|316
1602497400000|2020-10-12 10:10:00|||||||||40
1602497700000|2020-10-12 10:15:00|||||||||100
1602498000000|2020-10-12 10:20:00|57.72|57.59|57.72|57.59|57.82|57.69|57.72|57.59|314
1602498300000|2020-10-12 10:25:00|57.82|57.69|57.72|57.59|57.82|57.69|57.72|57.59|261
1602498600000|2020-10-12 10:30:00|57.82|57.69|57.82|57.69|57.82|57.69|57.72|57.59|1364
1602498900000|2020-10-12 10:35:00|57.92|57.79|57.92|57.79|57.92|57.79|57.82|57.69|161
1602499200000|2020-10-12 10:40:00|57.82|57.69|57.82|57.69|57.82|57.69|57.82|57.69|18
1602499500000|2020-10-12 10:45:00|||||||||63
1602499800000|2020-10-12 10:50:00|57.92|57.79|58.02|57.89|58.02|57.89|57.92|57.79|1787
1602500100000|2020-10-12 10:55:00|57.92|57.79|58.02|57.89|58.02|57.89|57.92|57.79|490
1602500400000|2020-10-12 11:00:00|57.92|57.79|57.92|57.79|57.92|57.79|57.82|57.69|1877
1602500700000|2020-10-12 11:05:00|57.82|57.69|57.82|57.69|57.92|57.79|57.82|57.69|782
1602501000000|2020-10-12 11:10:00|57.92|57.79|57.82|57.69|57.92|57.79|57.82|57.69|21
1602501600000|2020-10-12 11:20:00|57.72|57.59|57.72|57.59|57.82|57.69|57.72|57.59|322
1602501900000|2020-10-12 11:25:00|57.82|57.69|57.82|57.69|57.82|57.69|57.72|57.59|512
1602502200000|2020-10-12 11:30:00|57.92|57.79|57.92|57.79|57.92|57.79|57.92|57.79|437
1602502500000|2020-10-12 11:35:00|58.02|57.89|57.92|57.79|58.02|57.89|57.92|57.79|1016
1602502800000|2020-10-12 11:40:00|58.02|57.89|57.92|57.79|58.02|57.89|57.92|57.79|1674
1602503100000|2020-10-12 11:45:00|||||||||302
1602503400000|2020-10-12 11:50:00|57.82|57.69|57.82|57.69|57.92|57.79|57.82|57.69|1436
1602504000000|2020-10-12 12:00:00|57.92|57.79|57.82|57.69|57.92|57.79|57.82|57.69|119
1602504300000|2020-10-12 12:05:00|57.92|57.79|57.92|57.79|57.92|57.79|57.92|57.79|59
1602504600000|2020-10-12 12:10:00|57.82|57.69|57.82|57.69|57.92|57.79|57.82|57.69|318
1602504900000|2020-10-12 12:15:00|57.92|57.79|57.92|57.79|57.92|57.79|57.82|57.69|835
1602505500000|2020-10-12 12:25:00|57.82|57.69|57.82|57.69|57.82|57.69|57.72|57.59|1766
1602505800000|2020-10-12 12:30:00|||||||||10
1602506100000|2020-10-12 12:35:00|57.92|57.79|57.92|57.79|57.92|57.79|57.92|57.79|131
1602506400000|2020-10-12 12:40:00|58.02|57.89|57.82|57.69|58.02|57.89|57.82|57.69|2971
1602506700000|2020-10-12 12:45:00|57.72|57.59|57.72|57.59|57.82|57.59|57.72|57.59|87
1602507000000|2020-10-12 12:50:00|||||||||2
1602507300000|2020-10-12 12:55:00|||||||||271
1602507600000|2020-10-12 13:00:00|57.62|57.49|57.52|57.39|57.62|57.49|57.52|57.39|6209
1602507900000|2020-10-12 13:05:00|57.42|57.29|57.42|57.29|57.52|57.39|57.42|57.29|1747
1602508200000|2020-10-12 13:10:00|57.52|57.39|57.52|57.39|57.52|57.39|57.42|57.29|3352
1602508800000|2020-10-12 13:20:00|57.42|57.29|57.32|57.19|57.42|57.29|57.32|57.19|3624
1602509100000|2020-10-12 13:25:00|57.42|57.29|57.52|57.39|57.52|57.39|57.42|57.29|296
1602509400000|2020-10-12 13:30:00|57.42|57.29|57.32|57.19|57.42|57.29|57.32|57.19|1728
1602509700000|2020-10-12 13:35:00|57.42|57.29|57.42|57.29|57.42|57.29|57.32|57.19|564
1602510000000|2020-10-12 13:40:00|57.52|57.39|57.42|57.29|57.52|57.39|57.42|57.29|889
1602510300000|2020-10-12 13:45:00|||||||||36
1602510600000|2020-10-12 13:50:00|57.52|57.39|57.52|57.39|57.52|57.39|57.42|57.29|1060
1602510900000|2020-10-12 13:55:00|57.42|57.29|57.42|57.29|57.42|57.29|57.42|57.29|1297
1602511200000|2020-10-12 14:00:00|||||||||336
1602511500000|2020-10-12 14:05:00|57.32|57.19|57.42|57.29|57.42|57.29|57.32|57.19|2519
1602511800000|2020-10-12 14:10:00|57.52|57.39|57.42|57.29|57.52|57.39|57.42|57.29|1788
1602512100000|2020-10-12 14:15:00|57.32|57.19|57.42|57.29|57.42|57.29|57.32|57.19|269
1602512400000|2020-10-12 14:20:00|57.32|57.19|57.42|57.29|57.42|57.29|57.32|57.19|4892
1602512700000|2020-10-12 14:25:00|57.52|57.39|57.52|57.39|57.52|57.39|57.42|57.29|2390
1602513000000|2020-10-12 14:30:00|57.42|57.29|57.52|57.39|57.52|57.39|57.42|57.29|1485
1602513300000|2020-10-12 14:35:00|57.42|57.29|57.42|57.29|57.42|57.29|57.42|57.29|1645
1602513600000|2020-10-12 14:40:00|57.52|57.39|57.52|57.39|57.52|57.39|57.42|57.29|3753
1602513900000|2020-10-12 14:45:00|||||||||272
1602514200000|2020-10-12 14:50:00|57.62|57.49|57.72|57.59|57.72|57.59|57.62|57.49|4112
1602514500000|2020-10-12 14:55:00|57.62|57.49|57.62|57.49|57.62|57.49|57.62|57.49|202
1602514800000|2020-10-12 15:00:00|||||||||51
1602515100000|2020-10-12 15:05:00|57.72|57.59|57.62|57.49|57.72|57.59|57.62|57.49|1894
1602515400000|2020-10-12 15:10:00|||||||||445
1602515700000|2020-10-12 15:15:00|57.52|57.39|57.62|57.49|57.62|57.49|57.52|57.39|2113
1602516000000|2020-10-12 15:20:00|57.52|57.39|57.62|57.49|57.62|57.49|57.52|57.39|1238
1602516300000|2020-10-12 15:25:00|57.52|57.39|57.52|57.39|57.62|57.49|57.52|57.39|4067
1602516600000|2020-10-12 15:30:00|57.42|57.29|57.62|57.49|57.62|57.49|57.42|57.29|7774
1602516900000|2020-10-12 15:35:00|57.52|57.39|57.52|57.39|57.62|57.49|57.52|57.39|8836
1602517500000|2020-10-12 15:45:00|57.62|57.49|57.52|57.39|57.62|57.49|57.52|57.39|22041
1602517800000|2020-10-12 15:50:00|||||||||400
1602518100000|2020-10-12 15:55:00|57.42|57.29|57.42|57.29|57.52|57.39|57.42|57.29|95
1602518400000|2020-10-12 16:00:00|57.52|57.39|57.52|57.39|57.52|57.39|57.42|57.29|87
1602518700000|2020-10-12 16:05:00|||||||||3
1602519000000|2020-10-12 16:10:00|||||||||1000
1602519300000|2020-10-12 16:15:00|57.42|57.29|57.52|57.39|57.52|57.39|57.42|57.29|312
1602519600000|2020-10-12 16:20:00|57.42|57.29|57.52|57.39|57.52|57.39|57.42|57.29|341
1602519900000|2020-10-12 16:25:00|57.62|57.49|57.62|57.49|57.62|57.49|57.62|57.39|242
1602520200000|2020-10-12 16:30:00|57.52|57.39|57.52|57.39|57.52|57.39|57.52|57.39|74
1602520500000|2020-10-12 16:35:00|||||||||2
1602520800000|2020-10-12 16:40:00|||||||||3
1602521100000|2020-10-12 16:45:00|||||||||118
1602521700000|2020-10-12 16:55:00|||||||||655
1602522000000|2020-10-12 17:00:00|||||||||6
1602522900000|2020-10-12 17:15:00|||||||||61
1602523200000|2020-10-12 17:20:00|||||||||30
1602523500000|2020-10-12 17:25:00|||||||||4
1602523800000|2020-10-12 17:30:00|||||||||250
1602524100000|2020-10-12 17:35:00|57.62||57.52||57.62||57.52||205
1602524400000|2020-10-12 17:40:00|57.62||57.52||57.62||57.52||14
1602525600000|2020-10-12 18:00:00|57.62|57.49|57.62|57.39|57.62|57.49|57.62|57.39|60
1602526200000|2020-10-12 18:10:00|57.52||57.62||57.62||57.52||0
1602526500000|2020-10-12 18:15:00|57.52||57.52||57.62||57.52||0
1602526800000|2020-10-12 18:20:00|57.62||57.62||57.62||57.62||0
1602527400000|2020-10-12 18:30:00|57.52|57.49|57.62|57.39|57.62|57.49|57.52|57.39|0
1602527700000|2020-10-12 18:35:00|57.52||57.62||57.62||57.52||25
1602528000000|2020-10-12 18:40:00|57.52|57.49|57.62|57.39|57.62|57.49|57.52|57.39|44
1602528600000|2020-10-12 18:50:00||57.49||57.39||57.49||57.39|0
1602528900000|2020-10-12 18:55:00|57.52|57.49|57.62|57.49|57.62|57.49|57.52|57.39|28
1602529500000|2020-10-12 19:05:00||57.39||57.39||57.39||57.39|234
1602529800000|2020-10-12 19:10:00||57.49||57.39||57.49||57.39|210
1602530100000|2020-10-12 19:15:00||57.49||57.49||57.49||57.49|204
1602530400000|2020-10-12 19:20:00|||||||||200
1602530700000|2020-10-12 19:25:00|57.72|57.59|57.72|57.59|57.72|57.59|57.72|57.49|819
1602531000000|2020-10-12 19:30:00|57.62|57.49|57.62|57.49|57.72|57.59|57.62|57.49|446
1602531300000|2020-10-12 19:35:00|57.72|57.59|57.72|57.49|57.72|57.59|57.62|57.49|383
1602531600000|2020-10-12 19:40:00|57.62|57.59|57.72|57.49|57.72|57.59|57.62|57.49|315
1602531900000|2020-10-12 19:45:00|57.62|57.59|57.72|57.49|57.72|57.59|57.62|57.49|488
1602532200000|2020-10-12 19:50:00|57.62||57.72||57.72||57.62||57
1602532500000|2020-10-12 19:55:00||57.59||57.49||57.59||57.49|449
1602569100000|2020-10-13 06:05:00|57.72|57.59|57.62|57.49|57.72|57.59|57.62|57.49|51
1602569400000|2020-10-13 06:10:00|57.72|57.59|57.72|57.59|57.72|57.59|57.72|57.59|6
1602570600000|2020-10-13 06:30:00|57.62|57.49|57.62|57.49|57.62|57.49|57.62|57.49|12
1602570900000|2020-10-13 06:35:00|57.52|57.39|57.52|57.39|57.52|57.39|57.52|57.29|90
1602571200000|2020-10-13 06:40:00|||||||||19
1602571500000|2020-10-13 06:45:00|57.42|57.29|57.42|57.29|57.42|57.29|57.42|57.29|443
1602572100000|2020-10-13 06:55:00|||||||||190
1602572400000|2020-10-13 07:00:00|57.32|57.19|57.22|57.09|57.42|57.29|57.12|56.99|6815
1602572700000|2020-10-13 07:05:00|57.32|57.19|57.22|57.09|57.32|57.19|57.02|56.89|7656
1602573000000|2020-10-13 07:10:00|57.12|56.99|57.12|56.99|57.22|57.09|57.02|56.89|3267
1602573300000|2020-10-13 07:15:00|57.02|56.89|56.92|56.79|57.12|56.99|56.92|56.69|6925
1602573600000|2020-10-13 07:20:00|57.02|56.89|56.82|56.69|57.02|56.89|56.82|56.69|1625
1602573900000|2020-10-13 07:25:00|56.92|56.79|56.82|56.69|56.92|56.79|56.82|56.69|1829
1602574200000|2020-10-13 07:30:00|56.92|56.79|56.62|56.49|56.92|56.79|56.62|56.49|4198
1602574500000|2020-10-13 07:35:00|56.72|56.59|56.82|56.69|56.82|56.69|56.72|56.59|1500
1602574800000|2020-10-13 07:40:00|56.92|56.79|56.82|56.69|56.92|56.79|56.82|56.69|972
1602575100000|2020-10-13 07:45:00|56.72|56.59|56.82|56.69|56.82|56.69|56.72|56.59|635
1602575400000|2020-10-13 07:50:00|56.72|56.59|56.82|56.69|56.82|56.69|56.72|56.59|1460
1602575700000|2020-10-13 07:55:00|||||||||402
1602576000000|2020-10-13 08:00:00|56.92|56.79|56.92|56.79|57.02|56.89|56.82|56.69|1586
1602576300000|2020-10-13 08:05:00|56.82|56.69|56.92|56.79|56.92|56.79|56.82|56.69|457
1602576600000|2020-10-13 08:10:00|56.82|56.69|56.72|56.59|56.82|56.69|56.72|56.59|1696
1602576900000|2020-10-13 08:15:00|56.62|56.49|56.72|56.59|56.72|56.59|56.62|56.49|1052
1602577200000|2020-10-13 08:20:00|56.62|56.49|56.72|56.59|56.72|56.59|56.62|56.49|676
1602577500000|2020-10-13 08:25:00|||||||||10
1602577800000|2020-10-13 08:30:00|56.82|56.69|56.82|56.69|56.82|56.69|56.72|56.59|1490
1602578100000|2020-10-13 08:35:00|56.72|56.59|56.62|56.49|56.82|56.69|56.62|56.49|1660
1602578400000|2020-10-13 08:40:00|56.72|56.59|56.72|56.59|56.82|56.69|56.72|56.59|9223
1602578700000|2020-10-13 08:45:00|56.82|56.69|56.72|56.59|56.82|56.69|56.72|56.59|197
1602579000000|2020-10-13 08:50:00|56.62|56.49|56.72|56.59|56.72|56.59|56.62|56.49|125
1602579300000|2020-10-13 08:55:00|56.82|56.69|56.72|56.59|56.82|56.69|56.72|56.59|1194
1602579600000|2020-10-13 09:00:00|56.62|56.49|56.72|56.59|56.72|56.59|56.62|56.49|364
1602579900000|2020-10-13 09:05:00|56.82|56.69|56.72|56.59|56.82|56.69|56.72|56.59|4022
1602580200000|2020-10-13 09:10:00|||||||||2
1602580500000|2020-10-13 09:15:00|||||||||37
1602580800000|2020-10-13 09:20:00|56.82|56.69|56.72|56.59|56.82|56.69|56.72|56.59|1349
1602581100000|2020-10-13 09:25:00|56.82|56.69|56.72|56.59|56.82|56.69|56.72|56.59|377
1602581400000|2020-10-13 09:30:00|56.62|56.49|56.62|56.49|56.62|56.49|56.62|56.49|852
1602581700000|2020-10-13 09:35:00|56.72|56.59|56.62|56.49|56.72|56.59|56.62|56.49|1581
1602582000000|2020-10-13 09:40:00|||||||||1650
1602582300000|2020-10-13 09:45:00|56.52|56.39|56.52|56.39|56.52|56.39|56.52|56.39|4417
1602582600000|2020-10-13 09:50:00|||||||||784
1602582900000|2020-10-13 09:55:00|56.62|56.49|56.52|56.39|56.62|56.49|56.52|56.39|645
1602583200000|2020-10-13 10:00:00|56.42|56.29|56.32|56.19|56.42|56.29|56.32|56.19|1621
1602583500000|2020-10-13 10:05:00|56.42|56.29|56.42|56.29|56.42|56.29|56.32|56.19|903
1602583800000|2020-10-13 10:10:00|56.52|56.39|56.52|56.39|56.52|56.39|56.52|56.39|1895
1602584100000|2020-10-13 10:15:00|56.42|56.29|56.52|56.39|56.52|56.39|56.42|56.29|2481
1602584400000|2020-10-13 10:20:00|56.42|56.29|56.32|56.19|56.42|56.29|56.32|56.19|5151
1602584700000|2020-10-13 10:25:00|56.22|56.09|56.32|56.19|56.32|56.19|56.22|56.09|2254
1602585000000|2020-10-13 10:30:00|56.22|56.09|56.22|56.09|56.32|56.19|56.22|56.09|437
1602585300000|2020-10-13 10:35:00|56.32|56.19|56.32|56.19|56.32|56.19|56.32|56.19|502
1602585600000|2020-10-13 10:40:00|56.22|56.09|56.22|56.09|56.32|56.19|56.22|56.09|4577
1602585900000|2020-10-13 10:45:00|56.12|55.99|56.42|56.29|56.42|56.29|56.12|55.99|2063
1602586200000|2020-10-13 10:50:00|56.32|56.19|56.32|56.19|56.32|56.19|56.22|56.09|1882
1602586500000|2020-10-13 10:55:00|||||||||50
1602586800000|2020-10-13 11:00:00|56.42|56.29|56.32|56.19|56.42|56.29|56.32|56.19|824
1602587100000|2020-10-13 11:05:00|56.42|56.29|56.32|56.19|56.42|56.29|56.32|56.19|93
1602587400000|2020-10-13 11:10:00|56.42|56.29|56.42|56.29|56.42|56.29|56.42|56.29|845
1602587700000|2020-10-13 11:15:00|56.52|56.39|56.52|56.39|56.52|56.39|56.52|56.39|728
1602588000000|2020-10-13 11:20:00|||||||||1
1602588300000|2020-10-13 11:25:00|||||||||286
1602588600000|2020-10-13 11:30:00|56.62|56.49|56.62|56.49|56.62|56.49|56.52|56.39|347
1602588900000|2020-10-13 11:35:00|56.52|56.39|56.52|56.39|56.52|56.39|56.52|56.39|12145
1602589500000|2020-10-13 11:45:00|56.42|56.29|56.42|56.29|56.42|56.29|56.42|56.29|390
1602589800000|2020-10-13 11:50:00|56.32|56.19|56.32|56.19|56.42|56.29|56.32|56.19|761
1602590100000|2020-10-13 11:55:00|56.42|56.29|56.42|56.29|56.42|56.29|56.32|56.19|10640
1602590400000|2020-10-13 12:00:00|56.32|56.19|56.42|56.29|56.42|56.29|56.32|56.19|1255
1602590700000|2020-10-13 12:05:00|||||||||754
1602591000000|2020-10-13 12:10:00|56.52|56.39|56.42|56.29|56.52|56.39|56.42|56.29|599
1602591300000|2020-10-13 12:15:00|56.52|56.39|56.52|56.39|56.52|56.39|56.42|56.29|149
1602591600000|2020-10-13 12:20:00|56.42|56.29|56.42|56.29|56.52|56.39|56.42|56.29|926
1602591900000|2020-10-13 12:25:00|||||||||91
1602592200000|2020-10-13 12:30:00|56.52|56.39|56.52|56.39|56.52|56.39|56.42|56.29|3785
1602592500000|2020-10-13 12:35:00|56.42|56.29|56.42|56.29|56.42|56.29|56.42|56.29|2252
1602592800000|2020-10-13 12:40:00|56.32|56.19|56.32|56.19|56.42|56.29|56.32|56.19|819
1602593100000|2020-10-13 12:45:00|||||||||1
1602593400000|2020-10-13 12:50:00|56.22|56.09|56.32|56.19|56.32|56.19|56.22|56.09|1571
1602593700000|2020-10-13 12:55:00|56.22|56.09|56.42|56.19|56.42|56.29|56.22|56.09|1585
1602594000000|2020-10-13 13:00:00|56.32|56.29|56.32|56.19|56.42|56.29|56.32|56.19|641
1602594300000|2020-10-13 13:05:00|56.22|56.09|56.32|56.19|56.32|56.19|56.22|56.09|527
1602594600000|2020-10-13 13:10:00|56.22|56.09|56.32|56.19|56.32|56.19|56.22|56.09|294
1602594900000|2020-10-13 13:15:00|||||||||16
1602595200000|2020-10-13 13:20:00|56.22|56.09|56.32|56.19|56.32|56.19|56.22|56.09|6394
1602595500000|2020-10-13 13:25:00|56.42|56.29|56.32|56.19|56.42|56.29|56.32|56.19|306
1602595800000|2020-10-13 13:30:00|56.42|56.09|56.22|56.09|56.42|56.19|56.22|56.09|1720
1602596100000|2020-10-13 13:35:00|56.12|55.99|56.02|55.89|56.12|55.99|56.02|55.89|2821
1602596400000|2020-10-13 13:40:00|56.12|55.99|56.12|55.99|56.22|56.09|56.12|55.99|2490
1602596700000|2020-10-13 13:45:00|56.02|55.89|56.12|55.99|56.12|55.99|56.02|55.89|1114
1602597000000|2020-10-13 13:50:00|56.02|55.89|56.02|55.89|56.12|55.99|56.02|55.89|445
1602597300000|2020-10-13 13:55:00|55.92|55.79|56.02|55.89|56.02|55.89|55.92|55.79|1228
1602597600000|2020-10-13 14:00:00|55.92|55.79|56.02|55.89|56.02|55.89|55.92|55.79|813
1602597900000|2020-10-13 14:05:00|55.92|55.79|55.72|55.59|55.92|55.79|55.72|55.59|2499
1602598200000|2020-10-13 14:10:00|55.62|55.49|55.72|55.59|55.72|55.59|55.62|55.49|3695
1602598500000|2020-10-13 14:15:00|55.82|55.69|55.82|55.69|55.82|55.69|55.72|55.59|3227
1602598800000|2020-10-13 14:20:00|55.92|55.79|55.92|55.79|55.92|55.79|55.82|55.69|3423
1602599100000|2020-10-13 14:25:00|55.82|55.69|55.72|55.59|55.92|55.79|55.72|55.59|1456
1602599400000|2020-10-13 14:30:00|55.82|55.69|55.62|55.49|55.82|55.69|55.52|55.39|3299
1602599700000|2020-10-13 14:35:00|55.72|55.59|55.62|55.49|55.72|55.59|55.62|55.49|1654
1602600000000|2020-10-13 14:40:00|55.52|55.39|55.62|55.49|55.62|55.49|55.52|55.39|2301
1602600300000|2020-10-13 14:45:00|55.52|55.39|55.52|55.39|55.62|55.49|55.52|55.39|1136
1602600600000|2020-10-13 14:50:00|55.42|55.29|55.52|55.39|55.52|55.39|55.42|55.29|560
1602600900000|2020-10-13 14:55:00|55.62|55.49|55.72|55.59|55.72|55.59|55.62|55.49|5464
1602601200000|2020-10-13 15:00:00|55.62|55.49|55.72|55.59|55.72|55.59|55.62|55.49|3031
1602601500000|2020-10-13 15:05:00|55.62|55.49|55.62|55.49|55.72|55.59|55.52|55.39|6123
1602601800000|2020-10-13 15:10:00|55.52|55.39|55.62|55.49|55.62|55.49|55.52|55.39|2913
1602602100000|2020-10-13 15:15:00|55.52|55.39|55.62|55.49|55.62|55.49|55.52|55.39|3224
1602602400000|2020-10-13 15:20:00|||||||||1422
1602602700000|2020-10-13 15:25:00|||||||||2603
1602603000000|2020-10-13 15:30:00|55.72|55.59|55.62|55.49|55.72|55.59|55.62|55.49|19038
1602603300000|2020-10-13 15:35:00|55.72|55.59|55.62|55.49|55.72|55.59|55.62|55.49|10207
1602603600000|2020-10-13 15:40:00|55.52|55.39|55.52|55.39|55.52|55.39|55.52|55.39|2963
1602603900000|2020-10-13 15:45:00|55.62|55.49|55.62|55.49|55.62|55.49|55.62|55.49|1595
1602604200000|2020-10-13 15:50:00|||||||||2743
1602604500000|2020-10-13 15:55:00|55.72|55.59|55.72|55.59|55.72|55.59|55.72|55.59|474
1602604800000|2020-10-13 16:00:00|55.62|55.49|55.62|55.49|55.62|55.49|55.62|55.49|527
1602605100000|2020-10-13 16:05:00|55.72|55.59|55.72|55.59|55.72|55.59|55.72|55.59|219
1602605400000|2020-10-13 16:10:00|55.62|55.49|55.72|55.59|55.72|55.59|55.62|55.49|1693
1602605700000|2020-10-13 16:15:00|||||||||351
1602606000000|2020-10-13 16:20:00|55.62|55.49|55.72|55.59|55.72|55.59|55.62|55.49|1239
1602606300000|2020-10-13 16:25:00|||||||||56
1602606600000|2020-10-13 16:30:00|55.62|55.49|55.62|55.49|55.72|55.49|55.62|55.49|631
1602606900000|2020-10-13 16:35:00|55.52|55.39|55.52|55.39|55.52|55.39|55.52|55.39|759
1602607200000|2020-10-13 16:40:00|||||||||510
1602607500000|2020-10-13 16:45:00|||||||||442
1602607800000|2020-10-13 16:50:00|55.62|55.49|55.62|55.49|55.62|55.49|55.52|55.49|42
1602608100000|2020-10-13 16:55:00|||||||||6
1602608700000|2020-10-13 17:05:00|55.52|55.39|55.52|55.39|55.52|55.49|55.52|55.39|60
1602609000000|2020-10-13 17:10:00|||||||||250
1602609300000|2020-10-13 17:15:00|||||||||107
1602609600000|2020-10-13 17:20:00||55.29||55.39||55.39||55.29|42
1602609900000|2020-10-13 17:25:00|55.62|55.49|55.62|55.49|55.62|55.49|55.62|55.49|350
1602610500000|2020-10-13 17:35:00|55.52|55.39|55.52|55.39|55.52|55.39|55.52|55.39|352
1602611700000|2020-10-13 17:55:00|||||||||501
1602612000000|2020-10-13 18:00:00|55.42|55.29|55.52|55.29|55.52|55.39|55.42|55.29|1169
1602612300000|2020-10-13 18:05:00|55.42||55.42||55.52||55.42||190
1602612600000|2020-10-13 18:10:00|55.52|55.39|55.62|55.49|55.62|55.49|55.52|55.39|1355
1602612900000|2020-10-13 18:15:00||55.39||55.39||55.39||55.39|39
1602613200000|2020-10-13 18:20:00|55.52||55.52||55.52||55.52||0
1602613500000|2020-10-13 18:25:00|55.42|55.29|55.42|55.29|55.52|55.29|55.42|55.29|7
1602613800000|2020-10-13 18:30:00|55.32|55.19|55.42|55.29|55.42|55.29|55.32|55.19|357
1602614100000|2020-10-13 18:35:00|55.32|55.19|55.42|55.29|55.42|55.29|55.32|55.19|2287
1602614400000|2020-10-13 18:40:00|55.32|55.19|55.42|55.29|55.42|55.29|55.32|55.19|5
1602614700000|2020-10-13 18:45:00|55.32|55.19|55.42|55.19|55.42|55.19|55.32|55.19|30
1602615000000|2020-10-13 18:50:00|55.32|55.29|55.42|55.19|55.42|55.29|55.32|55.19|0
1602615300000|2020-10-13 18:55:00||55.29||55.29||55.29||55.29|0
1602616500000|2020-10-13 19:15:00|55.52|55.39|55.52|55.39|55.52|55.39|55.42|55.29|328
1602616800000|2020-10-13 19:20:00|||||||||13
1602617100000|2020-10-13 19:25:00|55.62||55.52||55.62||55.52||260
1602617400000|2020-10-13 19:30:00|55.62||55.62||55.62||55.62||0
1602617700000|2020-10-13 19:35:00||55.49||55.39||55.49||55.39|44
1602618000000|2020-10-13 19:40:00||55.49||55.49||55.49||55.39|0
1602618300000|2020-10-13 19:45:00|55.72|55.59|55.62|55.49|55.72|55.59|55.62|55.49|1309
1602618600000|2020-10-13 19:50:00||55.39||55.39||55.39||55.39|253
1602618900000|2020-10-13 19:55:00|55.52|55.49|55.52|55.39|55.62|55.49|55.52|55.39|1119
1602655500000|2020-10-14 06:05:00|55.62|55.49|55.52|55.39|55.62|55.49|55.52|55.39|162
1602655800000|2020-10-14 06:10:00|55.42|55.29|55.52|55.39|55.52|55.39|55.42|55.29|3
1602656100000|2020-10-14 06:15:00||55.29||55.39||55.39||55.29|10
1602656400000|2020-10-14 06:20:00|55.62||55.52||55.62||55.52||0
1602657000000|2020-10-14 06:30:00|55.62|55.49|55.62|55.39|55.62|55.49|55.62|55.39|64
1602657300000|2020-10-14 06:35:00|55.52|55.49|55.62|55.39|55.62|55.49|55.52|55.39|1
1602657600000|2020-10-14 06:40:00|55.72|55.49|55.72|55.59|55.72|55.59|55.72|55.49|513
1602657900000|2020-10-14 06:45:00||55.49||55.49||55.49||55.49|20
1602658200000|2020-10-14 06:50:00|55.82|55.59|55.82|55.69|55.82|55.69|55.82|55.59|230
1602658500000|2020-10-14 06:55:00|55.92|55.79|55.92|55.79|55.92|55.79|55.82|55.69|3472
1602658800000|2020-10-14 07:00:00|55.82|55.69|55.62|55.49|55.92|55.69|55.62|55.49|5465
1602659100000|2020-10-14 07:05:00|55.52|55.39|55.82|55.69|55.82|55.69|55.42|55.29|10320
1602659400000|2020-10-14 07:10:00|55.72|55.59|56.02|55.89|56.02|55.89|55.72|55.59|4811
1602659700000|2020-10-14 07:15:00|55.92|55.79|55.92|55.79|56.02|55.89|55.82|55.69|1233
1602660000000|2020-10-14 07:20:00|56.02|55.89|55.92|55.79|56.02|55.89|55.72|55.59|3225
1602660300000|2020-10-14 07:25:00|55.82|55.69|56.12|55.99|56.12|55.99|55.82|55.69|1878
1602660600000|2020-10-14 07:30:00|56.22|55.89|56.02|55.89|56.22|55.99|55.92|55.79|2107
1602660900000|2020-10-14 07:35:00|56.12|55.99|56.02|55.89|56.12|55.99|56.02|55.89|1068
1602661200000|2020-10-14 07:40:00|56.12|55.99|56.22|56.09|56.22|56.09|56.02|55.89|81
1602661500000|2020-10-14 07:45:00|56.32|56.19|56.22|56.09|56.32|56.19|56.22|56.09|542
1602661800000|2020-10-14 07:50:00|56.32|56.19|56.32|56.19|56.32|56.19|56.22|56.09|631
1602662100000|2020-10-14 07:55:00|56.42|56.29|56.42|56.29|56.52|56.39|56.42|56.29|1136
1602662400000|2020-10-14 08:00:00|56.52|56.39|56.52|56.39|56.62|56.49|56.52|56.39|3772
1602662700000|2020-10-14 08:05:00|56.42|56.29|56.52|56.39|56.52|56.39|56.42|56.29|1030
1602663000000|2020-10-14 08:10:00|56.42|56.29|56.52|56.39|56.62|56.49|56.42|56.29|1044
1602663300000|2020-10-14 08:15:00|56.62|56.49|56.62|56.49|56.72|56.59|56.52|56.39|911
1602663600000|2020-10-14 08:20:00|56.72|56.59|56.62|56.49|56.72|56.59|56.62|56.49|733
1602663900000|2020-10-14 08:25:00|56.72|56.59|56.72|56.59|56.72|56.59|56.62|56.49|294
1602664200000|2020-10-14 08:30:00|56.62|56.49|56.62|56.49|56.72|56.59|56.62|56.49|1482
1602664500000|2020-10-14 08:35:00|56.52|56.39|56.52|56.39|56.52|56.39|56.52|56.39|80
1602664800000|2020-10-14 08:40:00|56.62|56.49|56.72|56.59|56.72|56.59|56.62|56.49|1128
1602665100000|2020-10-14 08:45:00||56.49||56.59||56.59||56.49|3720
1602665400000|2020-10-14 08:50:00|56.62|56.49|56.62|56.49|56.62|56.49|56.62|56.49|1801
1602665700000|2020-10-14 08:55:00|56.52|56.39|56.52|56.39|56.62|56.49|56.52|56.39|342
1602666000000|2020-10-14 09:00:00|56.62|56.49|56.42|56.29|56.62|56.49|56.42|56.29|881
1602666300000|2020-10-14 09:05:00|56.52|56.39|56.52|56.29|56.52|56.39|56.42|56.29|1117
1602666600000|2020-10-14 09:10:00|56.42|56.39|56.42|56.29|56.52|56.39|56.42|56.29|597
1602666900000|2020-10-14 09:15:00|56.52|56.39|56.42|56.29|56.52|56.39|56.42|56.29|321
1602667200000|2020-10-14 09:20:00|56.52|56.39|56.52|56.39|56.52|56.39|56.42|56.29|3156
1602667500000|2020-10-14 09:25:00|56.42|56.29|56.42|56.29|56.52|56.39|56.42|56.29|5086
1602667800000|2020-10-14 09:30:00|56.32|56.19|56.32|56.19|56.32|56.19|56.32|56.19|888
1602668100000|2020-10-14 09:35:00|56.42|56.29|56.32|56.19|56.42|56.29|56.32|56.19|3106
1602668400000|2020-10-14 09:40:00|56.42|56.29|56.32|56.19|56.42|56.29|56.32|56.19|3627
1602668700000|2020-10-14 09:45:00|56.22|56.09|56.12|55.99|56.22|56.09|56.12|55.99|1709
1602669000000|2020-10-14 09:50:00|56.02|55.89|56.02|55.89|56.02|55.89|56.02|55.89|1630
1602669300000|2020-10-14 09:55:00|55.92|55.79|55.92|55.79|56.02|55.89|55.92|55.79|2583
1602669600000|2020-10-14 10:00:00|56.02|55.89|55.92|55.79|56.02|55.89|55.92|55.79|1091
1602669900000|2020-10-14 10:05:00|55.82|55.69|55.72|55.59|55.82|55.69|55.72|55.59|641
1602670200000|2020-10-14 10:10:00|55.82|55.69|55.82|55.69|55.82|55.69|55.72|55.59|3763
1602670500000|2020-10-14 10:15:00|55.72|55.59|55.82|55.69|55.92|55.69|55.72|55.59|1626
1602670800000|2020-10-14 10:20:00|55.72|55.59|55.72|55.59|55.82|55.59|55.72|55.59|45
1602671100000|2020-10-14 10:25:00|55.82|55.69|55.72|55.59|55.82|55.69|55.62|55.49|2475
1602671400000|2020-10-14 10:30:00|||||||||1025
1602671700000|2020-10-14 10:35:00|55.62|55.49|55.72|55.59|55.72|55.59|55.62|55.49|283
1602672000000|2020-10-14 10:40:00|||||||||100
1602672300000|2020-10-14 10:45:00|55.62|55.49|55.72|55.59|55.72|55.59|55.62|55.49|2213
1602672600000|2020-10-14 10:50:00|55.82|55.69|55.82|55.69|55.82|55.69|55.82|55.59|808
1602672900000|2020-10-14 10:55:00|55.72|55.59|55.72|55.59|55.72|55.59|55.62|55.49|1426
1602673200000|2020-10-14 11:00:00|55.62|55.49|55.62|55.49|55.72|55.59|55.62|55.49|705
1602673500000|2020-10-14 11:05:00|55.72|55.59|55.72|55.59|55.72|55.59|55.72|55.59|390
1602673800000|2020-10-14 11:10:00|||||||||20
1602674100000|2020-10-14 11:15:00|55.62|55.49|55.62|55.49|55.62|55.49|55.62|55.49|1732
1602674400000|2020-10-14 11:20:00|55.72|55.59|55.72|55.59|55.72|55.59|55.72|55.59|974
1602674700000|2020-10-14 11:25:00|55.62|55.49|55.72|55.59|55.72|55.59|55.62|55.49|753
1602675000000|2020-10-14 11:30:00|||||||||330
1602675300000|2020-10-14 11:35:00|55.82|55.69|55.82|55.69|55.82|55.69|55.82|55.69|1365
1602675600000|2020-10-14 11:40:00|55.72|55.59|55.72|55.59|55.82|55.69|55.72|55.59|200
1602675900000|2020-10-14 11:45:00||55.49||55.59||55.59||55.49|195
1602676200000|2020-10-14 11:50:00|||||||||2
1602676500000|2020-10-14 11:55:00|55.62|55.49|55.72|55.59|55.72|55.59|55.62|55.49|619
1602676800000|2020-10-14 12:00:00|55.82|55.69|55.72|55.59|55.82|55.69|55.72|55.59|404
1602677100000|2020-10-14 12:05:00|55.82|55.69|55.72|55.59|55.82|55.69|55.72|55.59|376
1602677400000|2020-10-14 12:10:00|55.82|55.69|55.82|55.69|55.82|55.69|55.82|55.69|51
1602677700000|2020-10-14 12:15:00|55.92|55.79|55.92|55.79|55.92|55.79|55.92|55.69|148
1602678000000|2020-10-14 12:20:00|56.02|55.89|55.92|55.79|56.02|55.89|55.92|55.79|3972
1602678300000|2020-10-14 12:25:00|56.02|55.89|55.92|55.79|56.02|55.89|55.92|55.79|1634
1602678600000|2020-10-14 12:30:00|56.02|55.89|56.02|55.89|56.02|55.89|55.92|55.79|39
1602678900000|2020-10-14 12:35:00|56.12|55.99|56.12|55.99|56.12|55.99|56.12|55.99|56
1602679200000|2020-10-14 12:40:00|56.02|55.89|56.02|55.89|56.12|55.99|56.02|55.89|722
1602679500000|2020-10-14 12:45:00|56.12|55.99|56.12|55.99|56.12|55.99|56.02|55.89|126
1602679800000|2020-10-14 12:50:00|56.22|56.09|56.22|56.09|56.22|56.09|56.12|55.99|2205
1602680100000|2020-10-14 12:55:00|56.32|56.19|56.32|56.19|56.32|56.19|56.22|56.09|2033
1602680400000|2020-10-14 13:00:00|||||||||400
1602680700000|2020-10-14 13:05:00|56.42|56.29|56.52|56.39|56.52|56.39|56.32|56.19|1224
1602681000000|2020-10-14 13:10:00|56.42|56.29|56.42|56.29|56.42|56.29|56.42|56.29|1202
1602681300000|2020-10-14 13:15:00|56.32|56.19|56.32|56.19|56.32|56.19|56.32|56.19|1540
1602681600000|2020-10-14 13:20:00|56.22|56.09|56.22|56.09|56.22|56.09|56.22|56.09|3034
1602681900000|2020-10-14 13:25:00|56.12|55.99|56.22|56.09|56.22|56.09|56.12|55.99|545
1602682200000|2020-10-14 13:30:00|56.32|56.19|56.22|56.09|56.32|56.19|56.22|56.09|1102
1602682500000|2020-10-14 13:35:00|56.32|56.19|56.22|56.09|56.32|56.19|56.12|55.99|459
1602682800000|2020-10-14 13:40:00|56.32|56.19|56.22|56.09|56.32|56.19|56.22|56.09|236
1602683100000|2020-10-14 13:45:00|56.32|56.19|56.12|55.99|56.32|56.19|56.12|55.99|864
1602683400000|2020-10-14 13:50:00|56.22|56.09|56.22|56.09|56.22|56.09|56.22|56.09|181
1602683700000|2020-10-14 13:55:00|56.12|55.99|56.12|55.99|56.12|55.99|56.12|55.99|993
1602684000000|2020-10-14 14:00:00|56.22|55.89|56.22|56.09|56.22|56.09|56.22|55.89|768
1602684300000|2020-10-14 14:05:00|56.12|55.99|56.12|55.99|56.22|56.09|56.12|55.99|629
1602684600000|2020-10-14 14:10:00|56.02|55.89|56.02|55.89|56.02|55.89|56.02|55.89|629
1602684900000|2020-10-14 14:15:00|||||||||293
1602685200000|2020-10-14 14:20:00|56.12|55.99|56.12|55.99|56.12|55.99|56.12|55.99|804
1602685500000|2020-10-14 14:25:00|56.02|55.89|55.92|55.79|56.02|55.89|55.92|55.79|1417
1602685800000|2020-10-14 14:30:00|55.82|55.69|55.82|55.69|55.82|55.69|55.82|55.69|2404
1602686100000|2020-10-14 14:35:00|||||||||3970
1602686400000|2020-10-14 14:40:00|55.92|55.79|55.92|55.79|55.92|55.79|55.92|55.79|2310
1602686700000|2020-10-14 14:45:00|55.82|55.69|55.72|55.59|55.82|55.69|55.72|55.59|1438
1602687000000|2020-10-14 14:50:00|55.62|55.49|55.72|55.59|55.72|55.59|55.62|55.49|1372
1602687300000|2020-10-14 14:55:00|||||||||1523
1602687600000|2020-10-14 15:00:00|55.62|55.49|55.62|55.49|55.72|55.59|55.62|55.49|4144
1602687900000|2020-10-14 15:05:00|55.72|55.59|55.72|55.59|55.72|55.59|55.72|55.59|789
1602688200000|2020-10-14 15:10:00|55.62|55.49|55.62|55.49|55.72|55.59|55.62|55.49|1757
1602688500000|2020-10-14 15:15:00|55.72|55.59|55.72|55.59|55.72|55.59|55.72|55.59|434
1602688800000|2020-10-14 15:20:00|55.82|55.69|55.72|55.59|55.82|55.69|55.72|55.59|3590
1602689100000|2020-10-14 15:25:00|55.82|55.69|55.72|55.59|55.82|55.69|55.72|55.59|2919
1602689400000|2020-10-14 15:30:00|55.82|55.69|55.72|55.59|55.82|55.69|55.62|55.49|10781
1602689700000|2020-10-14 15:35:00|55.82|55.69|55.82|55.69|55.82|55.69|55.82|55.69|795
1602690000000|2020-10-14 15:40:00|||||||||70
1602690300000|2020-10-14 15:45:00|55.72|55.59|55.72|55.59|55.82|55.69|55.72|55.59|2482
1602690600000|2020-10-14 15:50:00|55.62|55.49|55.62|55.49|55.62|55.49|55.62|55.49|1554
1602690900000|2020-10-14 15:55:00|55.72|55.59|55.62|55.49|55.72|55.59|55.62|55.49|1100
1602691200000|2020-10-14 16:00:00|55.72|55.59|55.62|55.49|55.72|55.59|55.62|55.49|588
1602691500000|2020-10-14 16:05:00|55.72|55.59|55.72|55.59|55.72|55.59|55.62|55.49|158
1602691800000|2020-10-14 16:10:00|55.62|55.49|55.72|55.59|55.72|55.59|55.62|55.49|397
1602692100000|2020-10-14 16:15:00|55.62|55.49|55.52|55.39|55.72|55.59|55.52|55.39|194
1602692400000|2020-10-14 16:20:00|55.42|55.29|55.42|55.29|55.52|55.39|55.42|55.29|1777
1602692700000|2020-10-14 16:25:00|55.52|55.39|55.52|55.39|55.52|55.39|55.42|55.29|1140
1602693000000|2020-10-14 16:30:00||55.29||55.39||55.39||55.29|589
1602693300000|2020-10-14 16:35:00|55.42|55.29|55.52|55.39|55.52|55.39|55.42|55.29|474
1602693600000|2020-10-14 16:40:00|55.62|55.49|55.62|55.49|55.62|55.49|55.62|55.49|433
1602693900000|2020-10-14 16:45:00|||||||||3
1602694200000|2020-10-14 16:50:00|||||||||6
1602694500000|2020-10-14 16:55:00|||||||||79
1602694800000|2020-10-14 17:00:00|||||||||9
1602695100000|2020-10-14 17:05:00|||||||||10
1602695400000|2020-10-14 17:10:00|55.52|55.39|55.52|55.39|55.52|55.39|55.52|55.39|535
1602696000000|2020-10-14 17:20:00|||||||||8
1602696300000|2020-10-14 17:25:00|||||||||510
1602696600000|2020-10-14 17:30:00|55.42|55.29|55.42|55.29|55.42|55.29|55.42|55.29|50
1602696900000|2020-10-14 17:35:00|||||||||251
1602697200000|2020-10-14 17:40:00|55.52|55.39|55.52|55.39|55.52|55.39|55.52|55.39|204
1602697500000|2020-10-14 17:45:00|||||||||11
1602697800000|2020-10-14 17:50:00|||||||||10
1602698100000|2020-10-14 17:55:00|||||||||6
1602698400000|2020-10-14 18:00:00|||||||||10
1602698700000|2020-10-14 18:05:00|55.62|55.49|55.62|55.49|55.62|55.49|55.62|55.49|47
1602699000000|2020-10-14 18:10:00|||||||||7
1602699300000|2020-10-14 18:15:00|||||||||9
1602699600000|2020-10-14 18:20:00|||||||||10
1602699900000|2020-10-14 18:25:00|55.52|55.39|55.52|55.39|55.62|55.39|55.52|55.39|59
1602700200000|2020-10-14 18:30:00|55.62||55.52||55.62||55.52||0
1602700500000|2020-10-14 18:35:00|55.42|55.29|55.52|55.29|55.52|55.29|55.42|55.29|106
1602700800000|2020-10-14 18:40:00||55.39||55.39||55.39||55.39|0
1602701100000|2020-10-14 18:45:00|||||||||9
1602701400000|2020-10-14 18:50:00|||||||||10
1602701700000|2020-10-14 18:55:00|||||||||6
1602702000000|2020-10-14 19:00:00|||||||||10
1602702300000|2020-10-14 19:05:00|55.62|55.49|55.52|55.39|55.62|55.49|55.52|55.39|26
1602702600000|2020-10-14 19:10:00|55.62|55.49|55.62|55.49|55.62|55.49|55.62|55.49|25
1602702900000|2020-10-14 19:15:00|||||||||2
1602703200000|2020-10-14 19:20:00|||||||||10
1602703500000|2020-10-14 19:25:00||55.39||55.39||55.49||55.39|90
1602703800000|2020-10-14 19:30:00|55.52||55.62||55.62||55.52||497
1602704100000|2020-10-14 19:35:00|55.52||55.52||55.62||55.52||375
1602704400000|2020-10-14 19:40:00|||||||||66
1602704700000|2020-10-14 19:45:00|55.42|55.29|55.52|55.29|55.52|55.39|55.42|55.29|243
1602705000000|2020-10-14 19:50:00||55.39||55.39||55.39||55.39|43
1602705300000|2020-10-14 19:55:00|55.42|55.29|55.42|55.29|55.52|55.29|55.42|55.29|232
1602741900000|2020-10-15 06:05:00|55.22|55.09|55.22|54.99|55.22|55.09|55.12|54.99|60
1602742200000|2020-10-15 06:10:00|55.12|55.09|55.22|54.99|55.22|55.09|55.12|54.99|200
1602742500000|2020-10-15 06:15:00|55.12|54.89|55.02|54.89|55.12|54.99|55.02|54.89|190
1602742800000|2020-10-15 06:20:00|||||||||15
1602743100000|2020-10-15 06:25:00|55.12||55.02||55.12||55.02||472
1602743400000|2020-10-15 06:30:00|||||||||14
1602743700000|2020-10-15 06:35:00|54.92|54.79|55.02|54.89|55.02|54.89|54.92|54.69|685
1602744000000|2020-10-15 06:40:00|54.92|54.79|55.02|54.89|55.02|54.89|54.92|54.79|393
1602744300000|2020-10-15 06:45:00|54.92|54.79|55.02|54.89|55.02|54.89|54.92|54.79|104
1602744600000|2020-10-15 06:50:00|||||||||24
1602744900000|2020-10-15 06:55:00|54.92|54.79|54.92|54.79|54.92|54.79|54.82|54.69|534
1602745200000|2020-10-15 07:00:00|54.82|54.69|54.72|54.59|54.92|54.79|54.62|54.49|4746
1602745500000|2020-10-15 07:05:00|54.82|54.49|54.62|54.49|54.82|54.59|54.52|54.39|5398
1602745800000|2020-10-15 07:10:00|54.52|54.39|54.72|54.59|54.72|54.59|54.52|54.39|2761
1602746100000|2020-10-15 07:15:00|54.62|54.49|54.52|54.39|54.72|54.59|54.52|54.39|3756
1602746400000|2020-10-15 07:20:00|54.42|54.29|54.32|54.19|54.42|54.29|54.32|54.19|1990
1602746700000|2020-10-15 07:25:00|54.42|54.29|54.72|54.59|54.72|54.59|54.32|54.19|1489
1602747000000|2020-10-15 07:30:00|54.62|54.49|54.42|54.29|54.62|54.49|54.42|54.29|2300
1602747300000|2020-10-15 07:35:00|54.32|54.19|54.32|54.19|54.42|54.29|54.22|54.09|943
1602747600000|2020-10-15 07:40:00|54.22|54.09|54.22|54.09|54.22|54.09|54.02|53.89|2909
1602747900000|2020-10-15 07:45:00|54.32|54.19|54.32|54.19|54.42|54.29|54.22|54.09|4889
1602748200000|2020-10-15 07:50:00|54.42|54.29|54.32|54.19|54.42|54.29|54.22|54.09|2397
1602748500000|2020-10-15 07:55:00|54.22|54.09|54.32|54.19|54.42|54.29|54.22|54.09|834
1602748800000|2020-10-15 08:00:00|54.22|54.09|54.32|54.19|54.32|54.19|54.22|54.09|370
1602749100000|2020-10-15 08:05:00|54.22|54.09|54.22|54.09|54.22|54.09|54.22|54.09|1392
1602749400000|2020-10-15 08:10:00|54.12|53.99|54.22|54.09|54.22|54.09|54.12|53.99|675
1602749700000|2020-10-15 08:15:00|54.12|53.99|54.12|53.99|54.22|54.09|54.12|53.99|141
1602750000000|2020-10-15 08:20:00|54.22|54.09|54.22|54.09|54.22|54.09|54.02|53.89|893
1602750300000|2020-10-15 08:25:00|54.32|54.19|54.12|53.99|54.32|54.19|54.12|53.99|2102
1602750600000|2020-10-15 08:30:00|54.02|53.89|54.12|53.99|54.12|53.99|53.92|53.79|4246
1602750900000|2020-10-15 08:35:00|54.02|53.89|54.02|53.89|54.12|53.99|54.02|53.89|150
1602751200000|2020-10-15 08:40:00|||||||||357
1602751500000|2020-10-15 08:45:00|54.12|53.99|54.12|53.99|54.12|53.99|54.12|53.99|345
1602751800000|2020-10-15 08:50:00|54.02|53.89|54.12|53.99|54.12|53.99|54.02|53.89|882
1602752100000|2020-10-15 08:55:00|54.02|53.89|54.02|53.89|54.12|53.99|54.02|53.79|1906
1602752400000|2020-10-15 09:00:00|53.92|53.79|54.02|53.89|54.02|53.89|53.92|53.79|1760
1602752700000|2020-10-15 09:05:00|54.12|53.99|54.12|53.99|54.12|53.99|54.12|53.99|2020
1602753000000|2020-10-15 09:10:00|54.22|54.09|54.12|53.99|54.22|54.09|54.12|53.99|6083
1602753300000|2020-10-15 09:15:00|54.02|53.89|54.02|53.89|54.12|53.99|54.02|53.89|1286
1602753600000|2020-10-15 09:20:00|54.12|53.99|54.12|53.99|54.12|53.99|54.12|53.99|124
1602753900000|2020-10-15 09:25:00|54.22|54.09|54.12|53.99|54.22|54.09|54.12|53.99|605
1602754200000|2020-10-15 09:30:00|54.02|53.89|54.12|53.99|54.12|53.99|54.02|53.89|1547
1602754500000|2020-10-15 09:35:00|54.02|53.89|54.02|53.89|54.12|53.99|54.02|53.89|290
1602754800000|2020-10-15 09:40:00|||||||||194
1602755100000|2020-10-15 09:45:00|54.12|53.99|54.22|54.09|54.22|54.09|54.02|53.99|1069
1602755400000|2020-10-15 09:50:00|54.32|54.19|54.32|54.19|54.32|54.19|54.32|54.19|10702
1602755700000|2020-10-15 09:55:00|54.22|54.09|54.22|54.09|54.22|54.09|54.22|54.09|1217
1602756000000|2020-10-15 10:00:00|54.32|54.19|54.22|54.09|54.32|54.19|54.22|54.09|1298
1602756300000|2020-10-15 10:05:00|54.12|53.99|54.12|53.99|54.12|53.99|54.12|53.99|1056
1602756600000|2020-10-15 10:10:00|54.22|54.09|54.12|53.99|54.22|54.09|54.12|53.99|358
1602756900000|2020-10-15 10:15:00|54.02|53.89|54.12|53.99|54.12|53.99|54.02|53.89|1283
1602757200000|2020-10-15 10:20:00|54.02|53.89|54.02|53.89|54.02|53.89|54.02|53.89|64
1602757500000|2020-10-15 10:25:00||53.79||53.89||53.89||53.79|311
1602757800000|2020-10-15 10:30:00|54.12|53.99|54.12|53.99|54.12|53.99|54.02|53.89|2853
1602758100000|2020-10-15 10:35:00|54.02|53.89|54.02|53.89|54.12|53.99|54.02|53.89|3973
1602758400000|2020-10-15 10:40:00|54.12|53.99|54.12|53.99|54.12|53.99|54.02|53.89|685
1602758700000|2020-10-15 10:45:00|54.22|54.09|54.12|53.99|54.22|54.09|54.12|53.99|5277
1602759000000|2020-10-15 10:50:00|54.22|54.09|54.12|53.99|54.22|54.09|54.12|53.99|636
1602759300000|2020-10-15 10:55:00|54.02|53.89|54.12|53.99|54.12|53.99|54.02|53.89|85
1602759600000|2020-10-15 11:00:00|54.22|54.09|54.12|53.99|54.22|54.09|54.12|53.99|230
1602759900000|2020-10-15 11:05:00|54.02|53.89|54.12|53.99|54.12|53.99|54.02|53.89|5180
1602760200000|2020-10-15 11:10:00|54.02|53.89|54.02|53.89|54.02|53.89|54.02|53.89|292
1602760500000|2020-10-15 11:15:00|||||||||35
1602760800000|2020-10-15 11:20:00|54.12|53.99|54.12|53.99|54.12|53.99|54.12|53.99|767
1602761100000|2020-10-15 11:25:00|54.02|53.89|54.02|53.89|54.12|53.99|54.02|53.89|1810
1602761400000|2020-10-15 11:30:00|54.12|53.99|54.02|53.89|54.12|53.99|54.02|53.89|432
1602761700000|2020-10-15 11:35:00|54.12|53.99|54.02|53.89|54.12|53.99|54.02|53.89|442
1602762000000|2020-10-15 11:40:00|54.12|53.99|54.12|53.99|54.12|53.99|54.02|53.89|77
1602762300000|2020-10-15 11:45:00|54.22|54.09|54.12|53.99|54.22|54.09|54.12|53.99|1872
1602762600000|2020-10-15 11:50:00|54.02|53.89|54.12|53.99|54.12|53.99|54.02|53.89|561
1602762900000|2020-10-15 11:55:00|||||||||21
1602763200000|2020-10-15 12:00:00|54.02|53.89|54.02|53.89|54.02|53.89|54.02|53.89|411
1602763500000|2020-10-15 12:05:00|54.12|53.99|53.92|53.79|54.12|53.99|53.92|53.79|1861
1602763800000|2020-10-15 12:10:00|||||||||585
1602764100000|2020-10-15 12:15:00|54.02|53.89|54.02|53.89|54.02|53.89|54.02|53.89|1908
1602764400000|2020-10-15 12:20:00|53.92|53.79|54.02|53.89|54.02|53.89|53.92|53.79|1265
1602764700000|2020-10-15 12:25:00|53.92|53.79|54.02|53.89|54.02|53.89|53.92|53.79|774
1602765000000|2020-10-15 12:30:00|53.92|53.79|53.92|53.79|54.02|53.89|53.92|53.79|820
1602765300000|2020-10-15 12:35:00|53.82|53.69|53.92|53.79|53.92|53.79|53.82|53.69|4495
1602765600000|2020-10-15 12:40:00|||||||||28
1602765900000|2020-10-15 12:45:00|54.02|53.89|53.92|53.79|54.02|53.89|53.92|53.79|593
1602766200000|2020-10-15 12:50:00|53.82|53.69|53.82|53.69|53.82|53.69|53.72|53.59|2128
1602766500000|2020-10-15 12:55:00|53.72|53.59|53.82|53.69|53.82|53.69|53.72|53.59|753
1602766800000|2020-10-15 13:00:00|53.92|53.79|53.92|53.79|53.92|53.79|53.82|53.69|1135
1602767100000|2020-10-15 13:05:00|53.82|53.69|53.82|53.69|53.82|53.69|53.82|53.69|401
1602767400000|2020-10-15 13:10:00|53.92|53.79|54.02|53.89|54.02|53.89|53.92|53.79|824
1602767700000|2020-10-15 13:15:00|54.12|53.99|54.12|53.99|54.12|53.99|54.12|53.99|253
1602768000000|2020-10-15 13:20:00|54.02|53.89|54.12|53.99|54.12|53.99|54.02|53.89|2345
1602768300000|2020-10-15 13:25:00|54.22|54.09|54.12|53.99|54.22|54.09|54.12|53.99|860
1602768600000|2020-10-15 13:30:00|54.22|54.09|54.22|54.09|54.22|54.09|54.12|53.99|950
1602768900000|2020-10-15 13:35:00|54.12|53.99|54.22|54.09|54.22|54.09|54.12|53.99|65
1602769200000|2020-10-15 13:40:00|54.32|54.19|54.32|54.19|54.32|54.19|54.22|54.09|3702
1602769500000|2020-10-15 13:45:00|54.22|54.09|54.32|54.19|54.32|54.19|54.12|53.99|1982
1602769800000|2020-10-15 13:50:00|54.42|54.29|54.42|54.29|54.42|54.29|54.42|54.29|2621
1602770100000|2020-10-15 13:55:00|54.32|54.19|54.42|54.29|54.42|54.29|54.32|54.19|2376
1602770400000|2020-10-15 14:00:00|54.52|54.39|54.52|54.39|54.52|54.39|54.52|54.39|1459
1602770700000|2020-10-15 14:05:00|54.62|54.49|54.52|54.39|54.62|54.49|54.52|54.39|535
1602771000000|2020-10-15 14:10:00|54.42|54.29|54.42|54.29|54.52|54.39|54.42|54.29|1966
1602771300000|2020-10-15 14:15:00|54.52|54.39|54.52|54.39|54.52|54.39|54.42|54.29|544
1602771600000|2020-10-15 14:20:00|54.42|54.29|54.42|54.29|54.42|54.29|54.42|54.29|267
1602771900000|2020-10-15 14:25:00|54.32|54.19|54.32|54.19|54.42|54.29|54.32|54.19|3539
1602772200000|2020-10-15 14:30:00|54.42|54.29|54.32|54.19|54.42|54.29|54.22|54.09|2000
1602772500000|2020-10-15 14:35:00|54.42|54.29|54.42|54.29|54.42|54.29|54.32|54.19|390
1602772800000|2020-10-15 14:40:00|54.32|54.19|54.42|54.29|54.42|54.29|54.32|54.19|1222
1602773100000|2020-10-15 14:45:00|54.32|54.19|54.42|54.29|54.42|54.29|54.32|54.19|899
1602773400000|2020-10-15 14:50:00|54.52|54.39|54.42|54.29|54.52|54.39|54.42|54.29|2455
1602773700000|2020-10-15 14:55:00|54.52|54.39|54.52|54.39|54.52|54.39|54.42|54.29|4123
1602774000000|2020-10-15 15:00:00|54.42|54.29|54.52|54.39|54.52|54.39|54.42|54.29|1903
1602774300000|2020-10-15 15:05:00|54.62|54.49|54.72|54.59|54.72|54.59|54.62|54.49|3625
1602774600000|2020-10-15 15:10:00|54.82|54.69|54.72|54.59|54.82|54.69|54.72|54.59|2148
1602774900000|2020-10-15 15:15:00|54.62|54.49|54.62|54.49|54.72|54.59|54.62|54.49|3696
1602775200000|2020-10-15 15:20:00|54.72|54.59|54.62|54.49|54.72|54.59|54.62|54.49|5001
1602775500000|2020-10-15 15:25:00|54.52|54.39|54.52|54.39|54.62|54.49|54.52|54.39|6993
1602775800000|2020-10-15 15:30:00|||||||||7135
1602776100000|2020-10-15 15:35:00|54.62|54.49|54.52|54.39|54.62|54.49|54.52|54.39|6014
1602776400000|2020-10-15 15:40:00|54.42|54.29|54.52|54.39|54.52|54.39|54.42|54.29|5062
1602776700000|2020-10-15 15:45:00|54.62|54.49|54.62|54.49|54.62|54.49|54.52|54.39|543
1602777000000|2020-10-15 15:50:00|54.72|54.59|54.82|54.69|54.82|54.69|54.72|54.59|2135
1602777300000|2020-10-15 15:55:00|54.92|54.79|54.72|54.59|54.92|54.79|54.72|54.59|848
1602777600000|2020-10-15 16:00:00|||||||||940
1602777900000|2020-10-15 16:05:00|||||||||600
1602778500000|2020-10-15 16:15:00|54.62|54.49|54.62|54.49|54.62|54.59|54.62|54.49|149
1602778800000|2020-10-15 16:20:00|54.72|54.59|54.72|54.59|54.72|54.59|54.72|54.59|1167
1602779100000|2020-10-15 16:25:00|||||||||575
1602779400000|2020-10-15 16:30:00|54.62|54.49|54.62|54.49|54.72|54.59|54.62|54.49|15
1602779700000|2020-10-15 16:35:00|54.72|54.59|54.72|54.59|54.72|54.59|54.72|54.59|326
1602780300000|2020-10-15 16:45:00|54.62|54.49|54.62|54.49|54.72|54.59|54.62|54.49|1244
1602780600000|2020-10-15 16:50:00|54.72|54.59|54.72|54.59|54.72|54.59|54.72|54.59|75
1602780900000|2020-10-15 16:55:00|||||||||167
1602781200000|2020-10-15 17:00:00||54.49||54.49||54.49||54.49|1
1602781500000|2020-10-15 17:05:00||54.59||54.59||54.59||54.59|0
1602781800000|2020-10-15 17:10:00|||||||||225
1602783000000|2020-10-15 17:30:00|||||||||537
1602783600000|2020-10-15 17:40:00|54.82|54.69|54.82|54.69|54.82|54.69|54.82|54.69|257
1602783900000|2020-10-15 17:45:00|54.92|54.79|54.82|54.69|54.92|54.79|54.82|54.69|278
1602784200000|2020-10-15 17:50:00|||||||||67
1602784800000|2020-10-15 18:00:00|54.92||54.82||54.92||54.82||47
1602785100000|2020-10-15 18:05:00|54.92|54.79|54.92|54.79|54.92|54.79|54.82|54.79|460
1602785700000|2020-10-15 18:15:00|54.82|54.69|54.82|54.69|54.92|54.69|54.82|54.69|177
1602786000000|2020-10-15 18:20:00|54.92||54.82||54.92||54.82||0
1602787200000|2020-10-15 18:40:00|54.92|54.79|54.82|54.69|54.92|54.79|54.82|54.69|1091
1602787500000|2020-10-15 18:45:00|54.72|54.59|54.72|54.59|54.72|54.59|54.72|54.59|405
1602787800000|2020-10-15 18:50:00|54.82|54.69|54.82|54.69|54.82|54.69|54.82|54.69|580
1602788400000|2020-10-15 19:00:00|54.92||54.82||54.92||54.82||13
1602788700000|2020-10-15 19:05:00|54.92||54.82||54.92||54.82||0
1602789300000|2020-10-15 19:15:00|||||||||20
1602789900000|2020-10-15 19:25:00|54.92|54.79|54.92|54.79|54.92|54.79|54.92|54.79|100
1602790500000|2020-10-15 19:35:00|55.02||55.02||55.02||54.92||377
1602790800000|2020-10-15 19:40:00|54.92|54.89|55.02|54.89|55.02|54.89|54.92|54.79|60
1602791100000|2020-10-15 19:45:00|54.92|54.79|54.92|54.79|55.02|54.79|54.92|54.79|642
1602791400000|2020-10-15 19:50:00|||||||||13
1602791700000|2020-10-15 19:55:00|54.82|54.69|54.92|54.69|54.92|54.69|54.82|54.69|266
1602828300000|2020-10-16 06:05:00|54.82|54.69|54.82|54.69|54.82|54.69|54.82|54.69|26
1602828600000|2020-10-16 06:10:00|54.72|54.59|54.62|54.49|54.82|54.59|54.62|54.39|430
1602828900000|2020-10-16 06:15:00|54.72||54.62||54.72||54.62||0
1602829200000|2020-10-16 06:20:00|54.52|54.39|54.62|54.49|54.62|54.49|54.52|54.39|15
1602829800000|2020-10-16 06:30:00|54.72|54.59|54.72|54.59|54.72|54.59|54.72|54.59|430
1602830100000|2020-10-16 06:35:00|54.62|54.49|54.72|54.49|54.72|54.49|54.62|54.49|22
1602830400000|2020-10-16 06:40:00|54.62|54.59|54.72|54.59|54.72|54.59|54.62|54.49|12
1602830700000|2020-10-16 06:45:00|54.62|54.49|54.72|54.59|54.72|54.59|54.62|54.49|165
1602831000000|2020-10-16 06:50:00|54.82|54.69|54.82|54.69|54.82|54.69|54.72|54.69|365
1602831300000|2020-10-16 06:55:00|54.92|54.79|55.02|54.89|55.02|54.89|54.92|54.79|1813
1602831600000|2020-10-16 07:00:00|54.92|54.79|54.92|54.79|55.12|54.99|54.82|54.69|6099
1602831900000|2020-10-16 07:05:00|55.02|54.89|54.72|54.59|55.22|55.09|54.62|54.49|2140
1602832200000|2020-10-16 07:10:00|54.82|54.69|54.82|54.69|54.92|54.79|54.72|54.59|3822
1602832500000|2020-10-16 07:15:00|54.92|54.79|54.52|54.39|54.92|54.79|54.42|54.29|3712
1602832800000|2020-10-16 07:20:00|54.62|54.49|54.52|54.39|54.62|54.49|54.42|54.29|2248
1602833100000|2020-10-16 07:25:00|54.42|54.29|54.12|53.99|54.42|54.29|54.12|53.99|1104
1602833400000|2020-10-16 07:30:00|54.22|54.09|53.92|53.79|54.22|54.09|53.92|53.79|1209
1602833700000|2020-10-16 07:35:00|53.82|53.69|54.02|53.89|54.12|53.99|53.82|53.69|3037
1602834000000|2020-10-16 07:40:00|54.12|53.99|54.32|54.19|54.32|54.19|54.12|53.99|4636
1602834300000|2020-10-16 07:45:00|54.42|54.29|54.42|54.29|54.42|54.29|54.32|54.19|1720
1602834600000|2020-10-16 07:50:00|54.32|54.19|54.42|54.29|54.42|54.29|54.32|54.19|1001
1602834900000|2020-10-16 07:55:00|54.52|54.39|54.52|54.39|54.52|54.39|54.52|54.39|826
1602835200000|2020-10-16 08:00:00|54.42|54.29|54.32|54.19|54.42|54.29|54.32|54.19|1139
1602835500000|2020-10-16 08:05:00|54.42|54.29|54.22|54.09|54.42|54.29|54.22|54.09|1840
1602835800000|2020-10-16 08:10:00|54.12|53.99|54.22|54.09|54.22|54.09|54.12|53.99|363
1602836100000|2020-10-16 08:15:00|54.12|53.99|54.02|53.89|54.22|54.09|54.02|53.89|1349
1602836400000|2020-10-16 08:20:00|54.12|53.99|54.22|54.09|54.22|54.09|54.12|53.99|462
1602836700000|2020-10-16 08:25:00|54.12|53.99|54.12|53.99|54.22|54.09|54.12|53.99|320
1602837000000|2020-10-16 08:30:00|54.22|54.09|54.32|54.19|54.32|54.19|54.22|54.09|2808
1602837300000|2020-10-16 08:35:00|54.42|54.29|54.42|54.29|54.42|54.29|54.32|54.19|89
1602837600000|2020-10-16 08:40:00|54.32|54.19|54.32|54.19|54.42|54.29|54.22|54.09|892
1602837900000|2020-10-16 08:45:00|54.42|54.29|54.32|54.19|54.42|54.29|54.32|54.19|94
1602838200000|2020-10-16 08:50:00|54.42|54.29|54.42|54.29|54.42|54.29|54.32|54.19|1276
1602838500000|2020-10-16 08:55:00|54.32|54.19|54.42|54.29|54.42|54.29|54.32|54.19|1076
1602838800000|2020-10-16 09:00:00|54.32|54.19|54.32|54.19|54.42|54.29|54.32|54.19|809
1602839100000|2020-10-16 09:05:00|54.22|54.09|54.22|54.09|54.22|54.09|54.22|54.09|356
1602839400000|2020-10-16 09:10:00|54.32|54.19|54.22|54.09|54.32|54.19|54.22|54.09|4220
1602839700000|2020-10-16 09:15:00|54.12|53.99|54.22|54.09|54.22|54.09|54.12|53.99|233
1602840000000|2020-10-16 09:20:00|54.12|53.99|54.02|53.89|54.22|54.09|54.02|53.89|1796
1602840300000|2020-10-16 09:25:00|53.92|53.79|53.92|53.79|53.92|53.79|53.92|53.79|1656
1602840600000|2020-10-16 09:30:00|54.02|53.89|53.92|53.79|54.02|53.89|53.92|53.79|2639
1602840900000|2020-10-16 09:35:00|54.02|53.89|53.92|53.79|54.02|53.89|53.92|53.79|2767
1602841200000|2020-10-16 09:40:00|53.82|53.69|53.92|53.79|53.92|53.79|53.82|53.69|6607
1602841500000|2020-10-16 09:45:00|53.82|53.69|53.72|53.59|53.82|53.69|53.72|53.59|2921
1602841800000|2020-10-16 09:50:00|53.82|53.69|54.02|53.89|54.02|53.89|53.82|53.69|2760
1602842100000|2020-10-16 09:55:00|53.92|53.79|54.02|53.89|54.12|53.99|53.92|53.79|12354
1602842400000|2020-10-16 10:00:00|54.12|53.99|54.12|53.99|54.12|53.99|54.12|53.99|3851
1602842700000|2020-10-16 10:05:00|54.22|54.09|54.12|53.99|54.22|54.09|54.12|53.99|201
1602843000000|2020-10-16 10:10:00|54.22|54.09|54.22|54.09|54.22|54.09|54.12|53.99|1302
1602843300000|2020-10-16 10:15:00|54.32|54.19|54.52|54.39|54.52|54.39|54.32|54.19|3476
1602843600000|2020-10-16 10:20:00|54.62|54.49|54.52|54.39|54.62|54.49|54.52|54.39|3640
1602843900000|2020-10-16 10:25:00|54.62|54.49|54.62|54.49|54.62|54.49|54.52|54.39|4853
1602844200000|2020-10-16 10:30:00|54.72|54.59|54.82|54.69|54.82|54.69|54.72|54.59|2423
1602844500000|2020-10-16 10:35:00|54.92|54.79|54.92|54.79|54.92|54.79|54.82|54.69|5259
1602844800000|2020-10-16 10:40:00|54.82|54.69|55.02|54.89|55.02|54.89|54.82|54.69|1564
1602845100000|2020-10-16 10:45:00|54.92|54.79|54.82|54.69|55.02|54.89|54.82|54.69|1837
1602845400000|2020-10-16 10:50:00|54.72|54.59|54.52|54.39|54.72|54.59|54.52|54.39|7451
1602845700000|2020-10-16 10:55:00|54.62|54.49|54.72|54.59|54.72|54.59|54.52|54.39|3030
1602846000000|2020-10-16 11:00:00|54.82|54.69|54.72|54.59|54.82|54.69|54.72|54.59|285
1602846300000|2020-10-16 11:05:00|54.82|54.69|54.72|54.59|54.82|54.69|54.72|54.59|1006
1602846600000|2020-10-16 11:10:00|54.82|54.69|54.62|54.49|54.82|54.69|54.62|54.49|565
1602846900000|2020-10-16 11:15:00|54.72|54.59|54.72|54.59|54.82|54.69|54.72|54.59|2286
1602847200000|2020-10-16 11:20:00|54.82|54.69|54.62|54.49|54.82|54.69|54.62|54.49|778
1602847500000|2020-10-16 11:25:00|54.72|54.59|54.82|54.69|54.82|54.69|54.72|54.59|3083
1602847800000|2020-10-16 11:30:00|54.72|54.59|54.82|54.69|54.82|54.69|54.72|54.59|83
1602848100000|2020-10-16 11:35:00|||||||||1
1602848400000|2020-10-16 11:40:00|54.92|54.79|55.02|54.89|55.02|54.89|54.92|54.79|7195
1602848700000|2020-10-16 11:45:00|55.12|54.99|55.12|54.99|55.12|54.99|55.12|54.99|4863
1602849000000|2020-10-16 11:50:00|55.02|54.89|55.02|54.89|55.02|54.89|55.02|54.89|744
1602849300000|2020-10-16 11:55:00|54.92|54.79|54.92|54.79|54.92|54.79|54.92|54.79|162
1602849600000|2020-10-16 12:00:00|55.02|54.89|55.02|54.89|55.02|54.89|54.92|54.79|2817
1602849900000|2020-10-16 12:05:00|54.92|54.79|54.92|54.79|54.92|54.79|54.92|54.79|430
1602850200000|2020-10-16 12:10:00|54.82|54.69|54.82|54.69|54.92|54.79|54.82|54.69|1587
1602850500000|2020-10-16 12:15:00|||||||||19
1602850800000|2020-10-16 12:20:00|54.92|54.79|54.92|54.79|54.92|54.79|54.92|54.79|1054
1602851100000|2020-10-16 12:25:00|||||||||331
1602851400000|2020-10-16 12:30:00|55.02|54.89|55.02|54.89|55.02|54.89|54.92|54.79|821
1602851700000|2020-10-16 12:35:00|55.12|54.99|55.12|54.99|55.12|54.99|55.12|54.99|400
1602852000000|2020-10-16 12:40:00|55.02|54.89|55.02|54.89|55.12|54.99|55.02|54.89|172
1602852300000|2020-10-16 12:45:00|55.12|54.99|55.02|54.89|55.12|54.99|55.02|54.89|773
1602852600000|2020-10-16 12:50:00|55.12|54.99|55.12|54.99|55.12|54.99|55.02|54.89|543
1602852900000|2020-10-16 12:55:00|55.02|54.89|55.02|54.89|55.02|54.89|54.92|54.79|994
1602853200000|2020-10-16 13:00:00|55.12|54.99|55.02|54.89|55.12|54.99|55.02|54.89|1634
1602853500000|2020-10-16 13:05:00|55.12|54.99|55.02|54.89|55.12|54.99|55.02|54.89|1576
1602853800000|2020-10-16 13:10:00|55.12|54.99|55.02|54.89|55.12|54.99|55.02|54.89|1359
1602854100000|2020-10-16 13:15:00|55.12|54.99|55.12|54.99|55.12|54.99|55.02|54.89|473
1602854400000|2020-10-16 13:20:00|||||||||1
1602854700000|2020-10-16 13:25:00|55.22|55.09|55.02|54.89|55.22|55.09|55.02|54.89|5569
1602855000000|2020-10-16 13:30:00|55.12|54.99|55.22|55.09|55.22|55.09|55.02|54.89|324
1602855300000|2020-10-16 13:35:00|55.12|54.99|55.02|54.89|55.12|54.99|55.02|54.89|5204
1602855600000|2020-10-16 13:40:00|55.12|54.99|54.92|54.79|55.12|54.99|54.92|54.79|2435
1602855900000|2020-10-16 13:45:00|54.82|54.69|54.92|54.79|54.92|54.79|54.82|54.69|3888
1602856200000|2020-10-16 13:50:00|54.82|54.69|54.82|54.69|54.82|54.69|54.72|54.59|1020
1602856500000|2020-10-16 13:55:00|54.92|54.79|55.22|55.09|55.22|55.09|54.92|54.79|5971
1602856800000|2020-10-16 14:00:00|55.32|55.19|55.22|55.09|55.32|55.19|55.22|55.09|1192
1602857100000|2020-10-16 14:05:00|55.12|54.99|55.22|55.09|55.22|55.09|55.12|54.99|544
1602857400000|2020-10-16 14:10:00|||||||||174
1602857700000|2020-10-16 14:15:00|55.32|55.19|55.32|55.19|55.32|55.19|55.32|55.19|1727
1602858000000|2020-10-16 14:20:00|55.42|55.29|55.32|55.19|55.42|55.29|55.32|55.19|1822
1602858300000|2020-10-16 14:25:00|55.42|55.29|55.52|55.39|55.52|55.39|55.42|55.29|3638
1602858600000|2020-10-16 14:30:00|55.42|55.29|55.52|55.39|55.52|55.39|55.42|55.29|2280
1602858900000|2020-10-16 14:35:00|55.62|55.49|55.62|55.49|55.72|55.59|55.52|55.39|1312
1602859200000|2020-10-16 14:40:00|55.72|55.59|55.52|55.39|55.72|55.59|55.52|55.39|1687
1602859500000|2020-10-16 14:45:00|55.62|55.49|55.62|55.49|55.72|55.59|55.62|55.49|357
1602859800000|2020-10-16 14:50:00|55.72|55.59|55.52|55.39|55.72|55.59|55.52|55.39|4757
1602860100000|2020-10-16 14:55:00|||||||||650
1602860400000|2020-10-16 15:00:00|55.62|55.49|55.72|55.59|55.72|55.59|55.52|55.39|2535
1602860700000|2020-10-16 15:05:00|55.82|55.69|55.72|55.59|55.82|55.69|55.72|55.59|514
1602861000000|2020-10-16 15:10:00|55.82|55.69|55.72|55.59|55.82|55.69|55.72|55.59|3588
1602861300000|2020-10-16 15:15:00|55.82|55.69|55.72|55.59|55.82|55.69|55.62|55.49|1837
1602861600000|2020-10-16 15:20:00|55.62|55.49|55.62|55.49|55.72|55.59|55.62|55.49|8506
1602861900000|2020-10-16 15:25:00|55.72|55.59|55.62|55.49|55.72|55.59|55.62|55.49|6584
1602862200000|2020-10-16 15:30:00|55.52|55.39|55.52|55.39|55.52|55.39|55.52|55.39|6500
1602862500000|2020-10-16 15:35:00|55.62|55.49|55.72|55.59|55.72|55.59|55.62|55.39|3568
1602862800000|2020-10-16 15:40:00|55.62|55.49|55.62|55.49|55.62|55.49|55.62|55.49|1658
1602863100000|2020-10-16 15:45:00|55.72|55.59|55.62|55.49|55.72|55.59|55.62|55.49|1062
1602863400000|2020-10-16 15:50:00|||||||||12
1602864300000|2020-10-16 16:05:00|55.52|55.39|55.52|55.39|55.62|55.39|55.52|55.39|50
1602864600000|2020-10-16 16:10:00|55.62|55.49|55.62|55.49|55.62|55.49|55.52|55.39|0
1602864900000|2020-10-16 16:15:00|55.52|55.39|55.42|55.29|55.52|55.39|55.42|55.29|1954
1602865200000|2020-10-16 16:20:00|55.52|55.39|55.42|55.29|55.52|55.39|55.42|55.29|2683
1602865500000|2020-10-16 16:25:00|55.52|55.39|55.52|55.39|55.52|55.39|55.42|55.29|382
1602865800000|2020-10-16 16:30:00|55.42|55.29|55.42|55.29|55.42|55.29|55.42|55.29|173
1602866100000|2020-10-16 16:35:00|55.32|55.19|55.42|55.29|55.42|55.29|55.32|55.19|2604
1602867000000|2020-10-16 16:50:00|||||||||100
1602867300000|2020-10-16 16:55:00|||||||||56
1602867900000|2020-10-16 17:05:00|||||||||1
1602868800000|2020-10-16 17:20:00||55.19||55.29||55.29||55.19|906
1602869700000|2020-10-16 17:35:00|||||||||463
1602871200000|2020-10-16 18:00:00|||||||||80
1602871800000|2020-10-16 18:10:00|||||||||605
1602872100000|2020-10-16 18:15:00|||||||||205
1602872700000|2020-10-16 18:25:00|55.52|55.39|55.42|55.29|55.52|55.39|55.42|55.29|34
1602873000000|2020-10-16 18:30:00|||||||||140
1602873300000|2020-10-16 18:35:00|55.52|55.39|55.52|55.39|55.52|55.39|55.52|55.39|104
1602873600000|2020-10-16 18:40:00|||||||||900
1602874200000|2020-10-16 18:50:00|||||||||8
1602874500000|2020-10-16 18:55:00|||||||||2
1602875400000|2020-10-16 19:10:00|55.42|55.29|55.42|55.29|55.42|55.29|55.42|55.29|14
1602876300000|2020-10-16 19:25:00|||||||||325
1602876600000|2020-10-16 19:30:00|55.52||55.42||55.52||55.42||6
1602876900000|2020-10-16 19:35:00|55.52|55.39|55.52|55.29|55.52|55.39|55.42|55.29|479
1602877200000|2020-10-16 19:40:00|55.42||55.42||55.52||55.42||3
1602877500000|2020-10-16 19:45:00|55.52|55.39|55.52|55.39|55.52|55.39|55.52|55.39|390
1602877800000|2020-10-16 19:50:00|55.42|55.29|55.42|55.29|55.42|55.39|55.42|55.29|16
1602878100000|2020-10-16 19:55:00||55.19||55.29||55.29||55.19|932
1603087800000|2020-10-19 06:10:00|55.62|55.49|55.52|55.39|55.62|55.49|55.52|55.39|0
1603088100000|2020-10-19 06:15:00|55.62|55.49|55.62|55.49|55.62|55.49|55.52|55.49|5
1603088400000|2020-10-19 06:20:00||55.39||55.49||55.49||55.39|0
1603088700000|2020-10-19 06:25:00|55.52|55.39|55.52|55.39|55.52|55.39|55.52|55.39|44
1603089300000|2020-10-19 06:35:00|55.62|55.49|55.62|55.49|55.62|55.49|55.62|55.49|149
1603089900000|2020-10-19 06:45:00|55.72|55.59|55.72|55.59|55.72|55.59|55.72|55.49|136
1603090500000|2020-10-19 06:55:00|55.82|55.69|55.82|55.69|55.82|55.69|55.82|55.69|10
1603090800000|2020-10-19 07:00:00|55.72|55.59|56.02|55.89|56.22|56.09|55.72|55.59|2773
1603091100000|2020-10-19 07:05:00|56.12|55.99|56.42|56.19|56.42|56.29|56.02|55.99|5298
1603091400000|2020-10-19 07:10:00|56.32|56.29|56.32|56.19|56.42|56.29|56.12|55.99|660
1603091700000|2020-10-19 07:15:00|56.22|56.09|56.42|56.29|56.52|56.39|56.22|56.09|2330
1603092000000|2020-10-19 07:20:00|56.52|56.39|56.52|56.39|56.62|56.49|56.42|56.39|2526
1603092300000|2020-10-19 07:25:00|56.62|56.49|56.42|56.29|56.62|56.49|56.42|56.29|4818
1603092600000|2020-10-19 07:30:00|56.32|56.19|56.32|56.19|56.42|56.29|56.32|56.19|2890
1603092900000|2020-10-19 07:35:00|56.42|56.29|56.22|56.09|56.42|56.29|56.22|56.09|2304
1603093200000|2020-10-19 07:40:00|56.32|56.19|55.92|55.79|56.32|56.19|55.92|55.79|2331
1603093500000|2020-10-19 07:45:00|56.02|55.89|56.02|55.89|56.02|55.89|55.92|55.79|1914
1603093800000|2020-10-19 07:50:00|55.92|55.79|55.92|55.79|56.02|55.89|55.92|55.79|888
1603094100000|2020-10-19 07:55:00|55.82|55.69|55.82|55.69|55.92|55.79|55.82|55.69|521
1603094400000|2020-10-19 08:00:00|55.92|55.79|55.82|55.69|55.92|55.79|55.82|55.69|63
1603094700000|2020-10-19 08:05:00|55.72|55.59|55.82|55.69|55.82|55.69|55.72|55.59|786
1603095000000|2020-10-19 08:10:00|55.92|55.79|55.92|55.79|56.02|55.89|55.92|55.79|667
1603095300000|2020-10-19 08:15:00|56.02|55.89|55.92|55.79|56.02|55.89|55.92|55.79|78
1603095600000|2020-10-19 08:20:00|56.02|55.89|56.02|55.89|56.02|55.89|55.92|55.79|51
1603095900000|2020-10-19 08:25:00|55.92|55.79|55.92|55.79|55.92|55.89|55.92|55.79|81
1603096200000|2020-10-19 08:30:00|56.02|55.89|56.02|55.89|56.02|55.89|55.92|55.79|251
1603096500000|2020-10-19 08:35:00|55.92|55.79|55.92|55.79|55.92|55.79|55.92|55.79|4619
1603096800000|2020-10-19 08:40:00|||||||||276
1603097100000|2020-10-19 08:45:00|56.02|55.89|56.02|55.89|56.02|55.89|56.02|55.89|1187
1603097400000|2020-10-19 08:50:00|55.92|55.79|55.92|55.79|55.92|55.79|55.92|55.79|824
1603098300000|2020-10-19 09:05:00|56.02|55.89|56.02|55.89|56.02|55.89|55.92|55.79|437
1603098600000|2020-10-19 09:10:00|55.92|55.79|55.92|55.79|55.92|55.79|55.92|55.79|345
1603098900000|2020-10-19 09:15:00|56.02|55.89|56.02|55.89|56.02|55.89|55.92|55.79|292
1603099200000|2020-10-19 09:20:00|55.92|55.79|55.92|55.79|56.02|55.89|55.92|55.79|486
1603099500000|2020-10-19 09:25:00|55.82|55.69|55.82|55.69|55.82|55.69|55.82|55.69|1904
1603099800000|2020-10-19 09:30:00|55.92|55.79|55.82|55.69|55.92|55.79|55.82|55.69|627
1603100100000|2020-10-19 09:35:00|55.92|55.79|55.92|55.79|55.92|55.79|55.92|55.79|226
1603100400000|2020-10-19 09:40:00|56.02|55.89|56.02|55.89|56.02|55.89|56.02|55.89|2268
1603100700000|2020-10-19 09:45:00|55.92|55.79|55.92|55.79|56.02|55.89|55.92|55.79|215
1603101000000|2020-10-19 09:50:00|||||||||720
1603101300000|2020-10-19 09:55:00|||||||||359
1603101600000|2020-10-19 10:00:00|||||||||119
1603101900000|2020-10-19 10:05:00|55.82|55.69|55.82|55.69|55.92|55.79|55.82|55.69|96
1603102200000|2020-10-19 10:10:00|55.92|55.79|55.92|55.79|55.92|55.79|55.92|55.79|1133
1603102800000|2020-10-19 10:20:00|||||||||337
1603103100000|2020-10-19 10:25:00|55.82|55.69|55.92|55.79|55.92|55.79|55.82|55.69|272
1603103400000|2020-10-19 10:30:00||55.69||55.79||55.79||55.69|11
1603103700000|2020-10-19 10:35:00|||||||||9
1603104000000|2020-10-19 10:40:00|||||||||242
1603104300000|2020-10-19 10:45:00|55.82|55.69|55.92|55.79|55.92|55.79|55.82|55.69|1752
1603104600000|2020-10-19 10:50:00|56.02|55.89|56.12|55.99|56.12|55.99|56.02|55.89|3826
1603104900000|2020-10-19 10:55:00|56.22|56.09|56.12|55.99|56.22|56.09|56.12|55.99|3856
1603105200000|2020-10-19 11:00:00|56.02|55.89|56.12|55.99|56.12|55.99|56.02|55.89|913
1603105500000|2020-10-19 11:05:00|56.02|55.89|56.02|55.89|56.02|55.89|56.02|55.89|1047
1603105800000|2020-10-19 11:10:00|56.12|55.99|56.12|55.99|56.12|55.99|56.12|55.99|668
1603106100000|2020-10-19 11:15:00|56.22|56.09|56.12|55.99|56.22|56.09|56.12|55.99|517
1603106400000|2020-10-19 11:20:00|56.02|55.89|56.02|55.89|56.02|55.89|56.02|55.89|1140
1603106700000|2020-10-19 11:25:00|55.92|55.79|55.92|55.79|55.92|55.79|55.92|55.79|1481
1603107000000|2020-10-19 11:30:00|56.02|55.89|55.92|55.79|56.02|55.89|55.92|55.79|4182
1603107300000|2020-10-19 11:35:00|55.82|55.69|55.82|55.69|55.82|55.69|55.82|55.69|381
1603107600000|2020-10-19 11:40:00|55.92|55.79|55.92|55.79|55.92|55.79|55.92|55.79|1468
1603108200000|2020-10-19 11:50:00|55.82|55.69|55.82|55.69|55.82|55.69|55.82|55.69|210
1603108500000|2020-10-19 11:55:00|||||||||1
1603108800000|2020-10-19 12:00:00|55.72|55.59|55.72|55.59|55.82|55.69|55.72|55.59|1227
1603109100000|2020-10-19 12:05:00|55.62|55.49|55.72|55.59|55.72|55.59|55.62|55.49|1138
1603109700000|2020-10-19 12:15:00|55.82|55.69|55.82|55.69|55.82|55.69|55.72|55.59|860
1603110000000|2020-10-19 12:20:00|55.92|55.79|55.82|55.69|55.92|55.79|55.82|55.69|764
1603110300000|2020-10-19 12:25:00|55.72|55.59|55.82|55.69|55.82|55.69|55.72|55.59|274
1603110600000|2020-10-19 12:30:00|55.92|55.79|55.82|55.69|55.92|55.79|55.82|55.69|1160
1603110900000|2020-10-19 12:35:00|55.72|55.59|55.72|55.59|55.82|55.69|55.72|55.59|212
1603111200000|2020-10-19 12:40:00|55.62|55.49|55.62|55.49|55.62|55.49|55.62|55.39|180
1603111500000|2020-10-19 12:45:00|55.72|55.39|55.62|55.49|55.72|55.59|55.62|55.39|833
1603111800000|2020-10-19 12:50:00|55.52|55.39|55.52|55.39|55.62|55.49|55.52|55.39|544
1603112100000|2020-10-19 12:55:00|55.42|55.29|55.52|55.39|55.52|55.39|55.42|55.29|609
1603112400000|2020-10-19 13:00:00|55.62|55.49|55.52|55.39|55.62|55.49|55.52|55.39|496
1603112700000|2020-10-19 13:05:00|55.62|55.49|55.62|55.49|55.62|55.49|55.62|55.49|36
1603113000000|2020-10-19 13:10:00|55.72|55.59|55.82|55.69|55.82|55.69|55.72|55.59|4072
1603113300000|2020-10-19 13:15:00|||||||||16
1603113600000|2020-10-19 13:20:00|55.72|55.59|55.72|55.59|55.72|55.59|55.72|55.59|883
1603113900000|2020-10-19 13:25:00|||||||||50
1603114200000|2020-10-19 13:30:00|55.82|55.69|55.72|55.59|55.82|55.69|55.72|55.59|1804
1603114500000|2020-10-19 13:35:00|55.62|55.49|55.52|55.39|55.62|55.49|55.52|55.39|4018
1603114800000|2020-10-19 13:40:00|55.42|55.29|55.42|55.29|55.52|55.39|55.32|55.19|2447
1603115100000|2020-10-19 13:45:00|55.52|55.39|55.62|55.49|55.62|55.49|55.42|55.29|3145
1603115400000|2020-10-19 13:50:00|55.52|55.39|55.62|55.49|55.72|55.59|55.52|55.39|880
1603115700000|2020-10-19 13:55:00|55.72|55.59|55.62|55.49|55.72|55.59|55.62|55.49|2824
1603116000000|2020-10-19 14:00:00|55.52|55.39|55.62|55.49|55.62|55.49|55.52|55.39|3091
1603116300000|2020-10-19 14:05:00|55.52|55.39|55.32|55.19|55.52|55.39|55.32|55.19|1748
1603116600000|2020-10-19 14:10:00|55.42|55.29|55.62|55.49|55.62|55.49|55.32|55.19|472
1603116900000|2020-10-19 14:15:00|55.72|55.59|55.82|55.69|55.82|55.69|55.72|55.59|1433
1603117200000|2020-10-19 14:20:00|55.72|55.59|55.82|55.69|55.82|55.69|55.72|55.59|259
1603117500000|2020-10-19 14:25:00|55.72|55.59|55.82|55.69|55.82|55.69|55.72|55.59|901
1603117800000|2020-10-19 14:30:00|55.92|55.79|56.02|55.89|56.02|55.89|55.82|55.69|3279
1603118100000|2020-10-19 14:35:00|55.92|55.79|56.02|55.89|56.02|55.89|55.92|55.79|13224
1603118400000|2020-10-19 14:40:00|56.12|55.99|56.02|55.89|56.12|55.99|56.02|55.89|2853
1603118700000|2020-10-19 14:45:00|55.92|55.79|56.12|55.99|56.12|55.99|55.92|55.79|400
1603119000000|2020-10-19 14:50:00|56.22|56.09|56.32|56.19|56.32|56.19|56.22|56.09|3117
1603119300000|2020-10-19 14:55:00|56.22|56.09|56.22|56.09|56.32|56.19|56.12|55.99|1615
1603119600000|2020-10-19 15:00:00|56.32|56.19|56.32|56.19|56.32|56.19|56.32|56.19|3571
1603119900000|2020-10-19 15:05:00|56.22|56.09|56.32|56.09|56.32|56.19|56.22|56.09|744
1603120200000|2020-10-19 15:10:00|56.22|56.19|56.22|56.09|56.32|56.19|56.22|56.09|328
1603120500000|2020-10-19 15:15:00|56.12|55.99|56.12|55.99|56.22|56.09|56.12|55.99|2377
1603120800000|2020-10-19 15:20:00|56.02|55.89|55.92|55.79|56.12|55.99|55.92|55.79|1743
1603121100000|2020-10-19 15:25:00|56.02|55.89|56.02|55.89|56.02|55.89|56.02|55.89|2774
1603121400000|2020-10-19 15:30:00|55.92|55.79|55.92|55.79|55.92|55.79|55.92|55.79|2635
1603121700000|2020-10-19 15:35:00|56.02|55.89|55.92|55.79|56.02|55.89|55.92|55.79|2571
1603122000000|2020-10-19 15:40:00|56.02|55.89|56.02|55.89|56.02|55.89|56.02|55.89|1194
1603122300000|2020-10-19 15:45:00|||||||||96
1603122600000|2020-10-19 15:50:00|||||||||814
1603122900000|2020-10-19 15:55:00|||||||||421
1603123200000|2020-10-19 16:00:00|||||||||25
1603123500000|2020-10-19 16:05:00|||||||||229
1603123800000|2020-10-19 16:10:00|||||||||70
1603124100000|2020-10-19 16:15:00|||||||||1
1603124400000|2020-10-19 16:20:00|||||||||2
1603124700000|2020-10-19 16:25:00|||||||||103
1603125000000|2020-10-19 16:30:00|55.92|55.79|55.92|55.79|55.92|55.79|55.92|55.79|111
1603125600000|2020-10-19 16:40:00|||||||||7
1603126200000|2020-10-19 16:50:00|||||||||1
1603126500000|2020-10-19 16:55:00|||||||||58
1603126800000|2020-10-19 17:00:00|56.02|55.89|55.92|55.79|56.02|55.89|55.92|55.79|670
1603127400000|2020-10-19 17:10:00|||||||||1
1603128300000|2020-10-19 17:25:00|||||||||1
1603128600000|2020-10-19 17:30:00|55.82|55.69|55.82|55.59|55.82|55.69|55.72|55.59|1109
1603128900000|2020-10-19 17:35:00|55.92|55.69|55.82|55.69|55.92|55.79|55.82|55.69|1130
1603129200000|2020-10-19 17:40:00|55.72|55.59|55.82|55.69|55.82|55.69|55.72|55.59|610
1603129500000|2020-10-19 17:45:00||55.59||55.69||55.69||55.59|309
1603129800000|2020-10-19 17:50:00|55.72|55.59|55.72|55.59|55.72|55.69|55.72|55.59|804
1603130100000|2020-10-19 17:55:00|55.82|55.69|55.82|55.69|55.82|55.69|55.82|55.69|236
1603130400000|2020-10-19 18:00:00|55.72|55.59|55.82|55.69|55.82|55.69|55.72|55.59|180
1603131000000|2020-10-19 18:10:00|||||||||18
1603131300000|2020-10-19 18:15:00|||||||||369
1603132200000|2020-10-19 18:30:00|55.72|55.59|55.72|55.59|55.72|55.59|55.72|55.59|50
1603132500000|2020-10-19 18:35:00|55.62|55.49|55.62|55.49|55.72|55.59|55.62|55.49|46
1603132800000|2020-10-19 18:40:00|55.52|55.39|55.52|55.39|55.62|55.39|55.52|55.39|304
1603133100000|2020-10-19 18:45:00||55.29||55.29||55.39||55.29|36
1603133400000|2020-10-19 18:50:00|55.42||55.42||55.52||55.42||161
1603133700000|2020-10-19 18:55:00|55.52|55.39|55.42|55.29|55.52|55.39|55.42|55.29|25
1603134000000|2020-10-19 19:00:00|55.32|55.19|55.32|55.19|55.42|55.19|55.32|55.19|151
1603134300000|2020-10-19 19:05:00|55.22|55.09|55.22|55.09|55.32|55.19|55.12|54.99|1928
1603134600000|2020-10-19 19:10:00|55.32|54.99|55.32|55.19|55.32|55.19|55.22|54.99|1345
1603134900000|2020-10-19 19:15:00|55.22|55.09|55.32|55.19|55.32|55.19|55.22|55.09|188
1603135500000|2020-10-19 19:25:00||55.09||55.19||55.19||55.09|205
1603135800000|2020-10-19 19:30:00|55.42|55.29|55.42|55.29|55.42|55.29|55.32|55.29|474
1603136100000|2020-10-19 19:35:00||55.19||55.29||55.29||55.19|195
1603136400000|2020-10-19 19:40:00|55.32|55.19|55.32|55.19|55.42|55.29|55.32|55.19|136
1603136700000|2020-10-19 19:45:00|55.42||55.42||55.42||55.32||230
1603137000000|2020-10-19 19:50:00|55.32|55.29|55.22|54.99|55.32|55.29|55.12|54.99|774
1603137300000|2020-10-19 19:55:00|55.32|55.09|55.32|55.09|55.32|55.09|55.32|54.99|188
1603173900000|2020-10-20 06:05:00|55.32|55.19|55.42|55.29|55.42|55.29|55.32|55.19|85
1603174200000|2020-10-20 06:10:00|55.52|55.39|55.62|55.39|55.62|55.39|55.52|55.29|102
1603174500000|2020-10-20 06:15:00|55.72|55.49|55.62|55.49|55.72|55.59|55.62|55.49|31
1603174800000|2020-10-20 06:20:00|55.52|55.39|55.62|55.49|55.62|55.49|55.52|55.39|78
1603175100000|2020-10-20 06:25:00|||||||||5
1603175400000|2020-10-20 06:30:00|55.72|55.59|55.72|55.59|55.82|55.69|55.72|55.59|562
1603176000000|2020-10-20 06:40:00|55.62|55.49|55.72|55.49|55.72|55.59|55.62|55.49|125
1603176300000|2020-10-20 06:45:00|55.62|55.59|55.72|55.59|55.72|55.59|55.62|55.39|155
1603176900000|2020-10-20 06:55:00|55.62|55.49|55.72|55.59|55.72|55.59|55.62|55.49|95
1603177200000|2020-10-20 07:00:00|55.62|55.49|55.92|55.79|56.02|55.89|55.62|55.49|4189
1603177500000|2020-10-20 07:05:00|55.82|55.69|56.02|55.89|56.02|55.89|55.72|55.59|3030
1603177800000|2020-10-20 07:10:00|55.92|55.79|55.72|55.59|55.92|55.79|55.62|55.49|1605
1603178100000|2020-10-20 07:15:00|55.82|55.69|55.82|55.69|55.92|55.79|55.62|55.49|2042
1603178400000|2020-10-20 07:20:00|55.72|55.59|55.72|55.59|55.92|55.79|55.62|55.49|854
1603178700000|2020-10-20 07:25:00|55.62|55.49|55.72|55.59|55.82|55.69|55.62|55.49|751
1603179000000|2020-10-20 07:30:00|55.62|55.49|55.62|55.49|55.72|55.59|55.62|55.49|88
1603179300000|2020-10-20 07:35:00|55.52|55.39|55.72|55.59|55.72|55.59|55.52|55.39|1069
1603179600000|2020-10-20 07:40:00|55.82|55.69|55.92|55.79|55.92|55.79|55.82|55.69|1043
1603179900000|2020-10-20 07:45:00|55.82|55.69|56.02|55.89|56.02|55.89|55.82|55.69|673
1603180200000|2020-10-20 07:50:00|56.12|55.99|56.22|56.09|56.32|56.19|56.12|55.99|4823
1603180500000|2020-10-20 07:55:00|56.32|55.99|56.32|56.09|56.32|56.19|56.22|55.99|267
1603180800000|2020-10-20 08:00:00|56.42|56.19|56.52|56.39|56.52|56.39|56.32|56.09|841
1603181100000|2020-10-20 08:05:00|56.42|56.29|56.42|56.29|56.52|56.39|56.32|56.19|2850
1603181400000|2020-10-20 08:10:00|||||||||974
1603181700000|2020-10-20 08:15:00|56.52|56.39|56.52|56.39|56.52|56.39|56.42|56.29|2373
1603182000000|2020-10-20 08:20:00|56.62|56.49|56.62|56.49|56.62|56.49|56.52|56.39|4587
1603182300000|2020-10-20 08:25:00|56.52|56.39|56.62|56.49|56.62|56.49|56.52|56.39|469
1603182600000|2020-10-20 08:30:00|56.52|56.39|56.62|56.49|56.62|56.49|56.52|56.39|436
1603182900000|2020-10-20 08:35:00|56.72|56.59|56.72|56.59|56.72|56.59|56.72|56.59|3933
1603183200000|2020-10-20 08:40:00|56.62|56.49|56.62|56.49|56.72|56.59|56.62|56.49|1739
1603183500000|2020-10-20 08:45:00|56.52|56.39|56.72|56.59|56.72|56.59|56.52|56.39|1348
1603183800000|2020-10-20 08:50:00|56.62|56.49|56.72|56.59|56.72|56.59|56.62|56.49|207
1603184100000|2020-10-20 08:55:00|56.82||56.72||56.82||56.72||815
1603184400000|2020-10-20 09:00:00|56.82|56.69|56.92|56.79|56.92|56.79|56.72|56.69|1245
1603184700000|2020-10-20 09:05:00|57.02|56.89|57.12|56.99|57.12|56.99|57.02|56.89|7411
1603185000000|2020-10-20 09:10:00|57.22|57.09|57.12|56.99|57.22|57.09|57.12|56.99|2326
1603185300000|2020-10-20 09:15:00|57.22|57.09|57.12|56.99|57.22|57.09|57.12|56.99|4694
1603185600000|2020-10-20 09:20:00|57.22|57.09|57.12|56.99|57.22|57.09|57.12|56.99|2102
1603185900000|2020-10-20 09:25:00|57.02|56.89|57.02|56.89|57.12|56.99|57.02|56.89|2520
1603186200000|2020-10-20 09:30:00|||||||||2119
1603186500000|2020-10-20 09:35:00|||||||||699
1603186800000|2020-10-20 09:40:00|56.92|56.79|56.92|56.79|57.02|56.89|56.92|56.79|834
1603187100000|2020-10-20 09:45:00|56.82|56.69|56.82|56.69|56.92|56.79|56.82|56.69|5721
1603187400000|2020-10-20 09:50:00|56.92|56.79|57.02|56.89|57.02|56.89|56.92|56.79|1565
1603187700000|2020-10-20 09:55:00|56.92|56.79|56.92|56.79|56.92|56.79|56.92|56.79|336
1603188000000|2020-10-20 10:00:00|57.02|56.89|56.92|56.69|57.02|56.89|56.82|56.69|746
1603188300000|2020-10-20 10:05:00|56.82|56.79|56.82|56.69|56.92|56.79|56.82|56.69|1222
1603188600000|2020-10-20 10:10:00|56.72|56.59|56.72|56.59|56.82|56.69|56.72|56.59|1695
1603188900000|2020-10-20 10:15:00|||||||||2137
1603189200000|2020-10-20 10:20:00|56.82|56.69|56.92|56.79|56.92|56.79|56.72|56.59|1282
1603189500000|2020-10-20 10:25:00|56.82|56.69|57.12|56.99|57.12|56.99|56.82|56.69|1500
1603189800000|2020-10-20 10:30:00|57.02|56.89|57.02|56.89|57.02|56.89|56.92|56.79|445
1603190100000|2020-10-20 10:35:00|57.12|56.99|57.02|56.89|57.12|56.99|57.02|56.89|571
1603190400000|2020-10-20 10:40:00|57.12|56.99|57.12|56.99|57.12|56.99|57.12|56.89|11
1603190700000|2020-10-20 10:45:00|57.22|57.09|57.12|56.99|57.22|57.09|57.12|56.99|1156
1603191000000|2020-10-20 10:50:00|||||||||281
1603191300000|2020-10-20 10:55:00|57.02|56.89|57.12|56.99|57.12|56.99|57.02|56.89|1279
1603191600000|2020-10-20 11:00:00|57.22|57.09|57.22|57.09|57.22|57.09|57.22|57.09|2306
1603191900000|2020-10-20 11:05:00|57.32|57.19|57.32|57.19|57.32|57.19|57.32|57.19|48
1603192200000|2020-10-20 11:10:00|57.42|57.29|57.42|57.29|57.42|57.29|57.32|57.19|1761
1603192500000|2020-10-20 11:15:00|57.32|57.19|57.32|57.19|57.32|57.19|57.32|57.09|3317
1603192800000|2020-10-20 11:20:00|57.22|57.09|57.22|57.09|57.22|57.19|57.22|57.09|146
1603193100000|2020-10-20 11:25:00|57.12|56.99|57.12|56.99|57.12|56.99|57.12|56.99|252
1603193400000|2020-10-20 11:30:00|57.02|56.89|57.12|56.99|57.12|56.99|57.02|56.89|1351
1603193700000|2020-10-20 11:35:00|57.02|56.89|57.02|56.89|57.12|56.99|57.02|56.89|129
1603194000000|2020-10-20 11:40:00|57.12|56.99|57.02|56.89|57.12|56.99|57.02|56.89|208
1603194300000|2020-10-20 11:45:00|56.92|56.79|57.02|56.89|57.02|56.89|56.92|56.79|267
1603194600000|2020-10-20 11:50:00|57.12|56.99|57.12|56.99|57.12|56.99|57.02|56.89|258
1603194900000|2020-10-20 11:55:00|57.22|57.09|57.22|57.09|57.22|57.09|57.22|56.99|368
1603195200000|2020-10-20 12:00:00|57.12|56.99|57.12|56.99|57.22|57.09|57.12|56.99|350
1603195500000|2020-10-20 12:05:00|57.02|56.89|57.02|56.89|57.22|57.09|57.02|56.89|2926
1603195800000|2020-10-20 12:10:00|56.92|56.79|56.92|56.79|57.02|56.89|56.92|56.79|270
1603196100000|2020-10-20 12:15:00|56.82|56.69|56.82|56.69|56.92|56.69|56.82|56.69|387
1603196400000|2020-10-20 12:20:00|56.72|56.59|56.72|56.59|56.82|56.69|56.72|56.59|1231
1603196700000|2020-10-20 12:25:00|56.82|56.69|56.92|56.79|56.92|56.79|56.82|56.69|1422
1603197000000|2020-10-20 12:30:00|57.02|56.89|56.82|56.69|57.02|56.89|56.82|56.69|1288
1603197300000|2020-10-20 12:35:00|56.92|56.79|57.02|56.89|57.02|56.89|56.82|56.69|340
1603197600000|2020-10-20 12:40:00|56.92|56.79|57.02|56.89|57.12|56.89|56.92|56.79|105
1603197900000|2020-10-20 12:45:00|57.12|56.99|57.12|56.99|57.22|57.09|57.12|56.99|816
1603198200000|2020-10-20 12:50:00|57.22|57.09|57.32|57.19|57.32|57.19|57.12|56.99|376
1603198500000|2020-10-20 12:55:00|57.22|57.09|57.12|56.99|57.32|57.09|57.12|56.99|410
1603198800000|2020-10-20 13:00:00|57.02|56.89|57.12|56.99|57.12|56.99|57.02|56.89|1398
1603199100000|2020-10-20 13:05:00|57.02|56.89|57.12|56.99|57.12|56.99|57.02|56.89|109
1603199400000|2020-10-20 13:10:00|57.22|57.09|57.12|56.99|57.22|57.09|57.12|56.99|2788
1603199700000|2020-10-20 13:15:00|||||||||41
1603200000000|2020-10-20 13:20:00|||||||||1752
1603200300000|2020-10-20 13:25:00|57.02|56.89|57.02|56.89|57.12|56.99|57.02|56.89|968
1603200600000|2020-10-20 13:30:00|56.92|56.79|57.12|56.99|57.22|57.09|56.92|56.79|1107
1603200900000|2020-10-20 13:35:00|57.22|57.09|57.12|56.99|57.22|57.09|57.12|56.99|460
1603201200000|2020-10-20 13:40:00|57.22|57.09|57.42|57.29|57.42|57.29|57.22|57.09|4367
1603201500000|2020-10-20 13:45:00|||||||||103
1603201800000|2020-10-20 13:50:00|57.52|57.39|57.62|57.49|57.62|57.49|57.42|57.29|7626
1603202100000|2020-10-20 13:55:00|57.52|57.39|57.52|57.39|57.52|57.39|57.42|57.29|2062
1603202400000|2020-10-20 14:00:00|57.42|57.29|57.42|57.29|57.52|57.39|57.32|57.19|792
1603202700000|2020-10-20 14:05:00|57.32|57.19|57.42|57.29|57.42|57.29|57.32|57.19|363
1603203000000|2020-10-20 14:10:00|57.52|57.39|57.32|57.19|57.52|57.39|57.32|57.19|2484
1603203300000|2020-10-20 14:15:00|57.42|57.29|57.22|57.09|57.42|57.29|57.22|57.09|1362
1603203600000|2020-10-20 14:20:00|57.12|56.99|57.22|57.09|57.22|57.09|57.12|56.99|377
1603203900000|2020-10-20 14:25:00|57.32|57.19|57.32|57.19|57.32|57.19|57.22|57.09|795
1603204200000|2020-10-20 14:30:00|57.22|57.09|57.32|57.19|57.32|57.19|57.22|57.09|2012
1603204500000|2020-10-20 14:35:00|57.22|57.09|57.32|57.19|57.32|57.19|57.22|57.09|464
1603204800000|2020-10-20 14:40:00|57.42|57.29|57.32|57.19|57.42|57.29|57.32|57.19|389
1603205100000|2020-10-20 14:45:00|57.42|57.29|57.42|57.29|57.42|57.29|57.32|57.19|549
1603205400000|2020-10-20 14:50:00|57.52|57.39|57.52|57.39|57.52|57.39|57.42|57.29|355
1603205700000|2020-10-20 14:55:00|57.42|57.29|57.42|57.29|57.42|57.29|57.42|57.29|1665
1603206000000|2020-10-20 15:00:00|57.32|57.19|57.32|57.19|57.42|57.29|57.22|57.09|2182
1603206300000|2020-10-20 15:05:00|57.42|57.29|57.32|57.19|57.42|57.29|57.32|57.19|2614
1603206600000|2020-10-20 15:10:00|57.42|57.29|57.12|56.99|57.42|57.29|57.12|56.99|1361
1603206900000|2020-10-20 15:15:00|57.22|57.09|57.12|56.99|57.22|57.09|57.12|56.99|1112
1603207200000|2020-10-20 15:20:00|57.02|56.89|57.02|56.89|57.12|56.99|57.02|56.89|3089
1603207500000|2020-10-20 15:25:00|57.12|56.99|57.22|57.09|57.22|57.09|57.02|56.89|6859
1603207800000|2020-10-20 15:30:00|57.12|56.99|56.92|56.79|57.12|56.99|56.92|56.79|10039
1603208100000|2020-10-20 15:35:00|57.02|56.89|56.92|56.79|57.02|56.89|56.82|56.69|4543
1603208400000|2020-10-20 15:40:00|56.82|56.69|56.82|56.69|56.82|56.69|56.82|56.69|449
1603208700000|2020-10-20 15:45:00|56.72|56.59|56.82|56.69|56.92|56.79|56.62|56.49|5525
1603209000000|2020-10-20 15:50:00|||||||||831
1603209300000|2020-10-20 15:55:00|||||||||878
1603209600000|2020-10-20 16:00:00|||||||||2
1603209900000|2020-10-20 16:05:00|56.72|56.59|56.72|56.59|56.82|56.59|56.72|56.59|980
1603210200000|2020-10-20 16:10:00|56.82|56.69|56.82|56.69|56.82|56.69|56.82|56.69|109
1603210500000|2020-10-20 16:15:00|||||||||125
1603210800000|2020-10-20 16:20:00|56.72|56.59|56.72|56.59|56.82|56.69|56.72|56.59|683
1603211100000|2020-10-20 16:25:00|||||||||199
1603211400000|2020-10-20 16:30:00|56.82|56.69|56.92|56.79|56.92|56.79|56.82|56.69|170
1603211700000|2020-10-20 16:35:00|57.02|56.89|56.82|56.69|57.02|56.89|56.82|56.69|265
1603212000000|2020-10-20 16:40:00|56.92|56.79|56.92|56.79|56.92|56.79|56.82|56.79|676
1603212300000|2020-10-20 16:45:00|56.82|56.69|56.82|56.69|56.82|56.69|56.82|56.69|95
1603212600000|2020-10-20 16:50:00|56.92||56.82||56.92||56.82||315
1603212900000|2020-10-20 16:55:00|56.92||56.92||56.92||56.92||1144
1603213200000|2020-10-20 17:00:00||56.79||56.79||56.79||56.79|0
1603213500000|2020-10-20 17:05:00|57.02|56.89|56.92|56.79|57.02|56.89|56.92|56.79|432
1603213800000|2020-10-20 17:10:00|57.02|56.89|57.02|56.89|57.02|56.89|57.02|56.89|203
1603214100000|2020-10-20 17:15:00|56.92|56.79|57.02|56.79|57.02|56.79|56.92|56.79|100
1603214400000|2020-10-20 17:20:00|57.12|56.89|57.12|56.99|57.12|56.99|57.12|56.89|402
1603214700000|2020-10-20 17:25:00||56.89||56.99||56.99||56.89|0
1603215300000|2020-10-20 17:35:00|||||||||60
1603215600000|2020-10-20 17:40:00|57.22|57.09|57.22|57.09|57.22|57.09|57.22|57.09|244
1603216500000|2020-10-20 17:55:00|57.12|56.99|57.12|56.99|57.12|56.99|57.02|56.89|1027
1603216800000|2020-10-20 18:00:00|||||||||297
1603217100000|2020-10-20 18:05:00|57.02|56.89|57.02|56.89|57.12|56.89|57.02|56.89|14
1603217700000|2020-10-20 18:15:00|57.12|56.99|57.12|56.99|57.12|56.99|57.12|56.99|16
1603218000000|2020-10-20 18:20:00|57.22||57.12||57.22||57.12||0
1603219200000|2020-10-20 18:40:00|||||||||200
1603219500000|2020-10-20 18:45:00|||||||||2
1603219800000|2020-10-20 18:50:00|||||||||201
1603220400000|2020-10-20 19:00:00|||||||||804
1603220700000|2020-10-20 19:05:00|57.02|56.89|56.92|56.79|57.02|56.89|56.92|56.79|327
1603221000000|2020-10-20 19:10:00|56.82|56.69|56.82|56.69|56.92|56.69|56.82|56.69|30
1603221300000|2020-10-20 19:15:00|56.72|56.59|56.82|56.69|56.82|56.69|56.72|56.59|32
1603221600000|2020-10-20 19:20:00||56.59||56.69||56.69||56.59|0
1603221900000|2020-10-20 19:25:00|56.92|56.79|56.92|56.79|56.92|56.79|56.92|56.79|56
1603222200000|2020-10-20 19:30:00|56.82|56.69|56.92|56.69|56.92|56.79|56.82|56.69|106
1603222500000|2020-10-20 19:35:00|56.82|56.59|56.72|56.59|56.82|56.69|56.72|56.49|335
1603222800000|2020-10-20 19:40:00|56.82|56.69|56.92|56.69|56.92|56.69|56.82|56.69|226
1603223100000|2020-10-20 19:45:00|56.82|56.79|56.82|56.59|57.02|56.89|56.82|56.59|645
1603223400000|2020-10-20 19:50:00||56.69||56.69||56.69||56.59|47
1603223700000|2020-10-20 19:55:00|56.72|56.59|56.72|56.59|56.82|56.69|56.72|56.59|578
1603260300000|2020-10-21 06:05:00|56.82|56.69|57.12|56.99|57.12|56.99|56.82|56.69|1240
1603260600000|2020-10-21 06:10:00|57.22|57.09|57.52|57.39|57.52|57.39|57.22|57.09|354
1603260900000|2020-10-21 06:15:00|57.42|57.29|57.62|57.39|57.62|57.39|57.42|57.29|314
1603261200000|2020-10-21 06:20:00|57.52|57.29|57.62|57.49|57.62|57.49|57.52|57.29|655
1603261500000|2020-10-21 06:25:00|57.72|57.59|57.82|57.69|57.82|57.69|57.72|57.59|524
1603261800000|2020-10-21 06:30:00|||||||||579
1603262100000|2020-10-21 06:35:00|||||||||295
1603262400000|2020-10-21 06:40:00|57.92|57.79|57.92|57.79|58.02|57.89|57.82|57.69|856
1603262700000|2020-10-21 06:45:00|57.82|57.69|57.82|57.69|57.82|57.79|57.82|57.69|220
1603263000000|2020-10-21 06:50:00|57.92||57.82||57.92||57.82||703
1603263300000|2020-10-21 06:55:00|57.92|57.79|57.62|57.49|57.92|57.79|57.52|57.39|2622
1603263600000|2020-10-21 07:00:00|57.52|57.39|57.32|57.19|57.52|57.39|57.22|57.09|4862
1603263900000|2020-10-21 07:05:00|57.22|57.09|57.52|57.39|57.62|57.49|57.12|56.99|3997
1603264200000|2020-10-21 07:10:00|57.42|57.29|57.42|57.29|57.52|57.39|57.22|57.09|2260
1603264500000|2020-10-21 07:15:00|57.32|57.19|57.42|57.29|57.52|57.39|57.32|57.19|454
1603264800000|2020-10-21 07:20:00|57.52|57.39|57.32|57.19|57.52|57.39|57.22|57.09|1525
1603265100000|2020-10-21 07:25:00|57.22|57.09|57.32|57.19|57.52|57.39|57.22|57.09|550
1603265400000|2020-10-21 07:30:00|57.42|57.29|57.72|57.59|57.72|57.59|57.32|57.19|1951
1603265700000|2020-10-21 07:35:00|57.82|57.69|57.72|57.59|57.82|57.69|57.72|57.59|1478
1603266000000|2020-10-21 07:40:00|57.62|57.49|57.52|57.39|57.82|57.69|57.52|57.39|1842
1603266300000|2020-10-21 07:45:00|57.42|57.29|57.42|57.29|57.42|57.29|57.32|57.19|1995
1603266600000|2020-10-21 07:50:00|57.32|57.19|57.52|57.39|57.52|57.39|57.32|57.19|1387
1603266900000|2020-10-21 07:55:00|57.62|57.49|57.52|57.39|57.62|57.49|57.52|57.39|1214
1603267200000|2020-10-21 08:00:00|57.62|57.49|57.52|57.39|57.62|57.49|57.42|57.29|1429
1603267500000|2020-10-21 08:05:00|57.42|57.29|57.32|57.19|57.52|57.39|57.32|57.19|2116
1603267800000|2020-10-21 08:10:00|57.22|57.09|57.42|57.29|57.42|57.29|57.22|57.09|570
1603268100000|2020-10-21 08:15:00|57.32|57.19|57.22|57.09|57.42|57.29|57.22|57.09|1054
1603268400000|2020-10-21 08:20:00|57.12|56.99|57.12|56.99|57.12|57.09|57.02|56.89|2070
1603268700000|2020-10-21 08:25:00|57.22|57.09|57.22|57.09|57.32|57.19|57.12|56.99|733
1603269000000|2020-10-21 08:30:00|57.12|56.99|57.22|57.09|57.32|57.19|57.12|56.99|797
1603269300000|2020-10-21 08:35:00|57.12|56.99|57.22|57.09|57.22|57.09|57.12|56.99|108
1603269600000|2020-10-21 08:40:00|57.12|56.99|56.92|56.79|57.22|56.99|56.92|56.79|375
1603269900000|2020-10-21 08:45:00|57.02|56.89|56.92|56.79|57.02|56.89|56.92|56.79|528
1603270200000|2020-10-21 08:50:00|56.82|56.69|56.72|56.59|56.92|56.79|56.72|56.59|1857
1603270500000|2020-10-21 08:55:00|56.62|56.49|56.62|56.49|56.72|56.59|56.62|56.49|646
1603270800000|2020-10-21 09:00:00|56.52|56.39|56.52|56.39|56.72|56.59|56.52|56.39|3340
1603271100000|2020-10-21 09:05:00|56.62|56.49|56.72|56.59|56.72|56.59|56.52|56.39|1473
1603271400000|2020-10-21 09:10:00|56.62|56.49|56.62|56.49|56.72|56.59|56.62|56.49|441
1603271700000|2020-10-21 09:15:00|56.52|56.39|56.72|56.59|56.72|56.59|56.52|56.39|881
1603272000000|2020-10-21 09:20:00|56.62|56.49|56.72|56.59|56.72|56.59|56.62|56.49|515
1603272300000|2020-10-21 09:25:00|||||||||35
1603272600000|2020-10-21 09:30:00|56.62|56.49|56.62|56.49|56.72|56.59|56.62|56.49|140
1603272900000|2020-10-21 09:35:00|56.52|56.39|56.72|56.59|56.72|56.59|56.52|56.39|126
1603273200000|2020-10-21 09:40:00|56.82|56.69|56.92|56.79|57.02|56.89|56.82|56.69|2365
1603273500000|2020-10-21 09:45:00|57.02|56.89|56.92|56.79|57.02|56.89|56.82|56.69|590
1603273800000|2020-10-21 09:50:00|56.82|56.69|56.82|56.69|56.92|56.79|56.82|56.69|310
1603274100000|2020-10-21 09:55:00|56.72|56.59|56.82|56.69|56.82|56.69|56.72|56.59|305
1603274400000|2020-10-21 10:00:00|56.72|56.59|56.62|56.49|56.72|56.59|56.62|56.49|102
1603274700000|2020-10-21 10:05:00|||||||||1
1603275000000|2020-10-21 10:10:00|56.72|56.59|56.72|56.59|56.72|56.59|56.72|56.49|95
1603275300000|2020-10-21 10:15:00|56.62|56.49|56.62|56.49|56.62|56.49|56.62|56.49|570
1603275600000|2020-10-21 10:20:00|56.72|56.59|56.72|56.59|56.82|56.69|56.62|56.49|291
1603275900000|2020-10-21 10:25:00|56.82|56.69|56.82|56.69|56.82|56.69|56.72|56.59|97
1603276200000|2020-10-21 10:30:00|56.92|56.79|56.72|56.59|56.92|56.79|56.72|56.59|183
1603276500000|2020-10-21 10:35:00|56.82|56.69|56.92|56.79|56.92|56.79|56.72|56.59|202
1603276800000|2020-10-21 10:40:00|57.02|56.89|56.82|56.69|57.02|56.89|56.82|56.69|1683
1603277100000|2020-10-21 10:45:00|56.92|56.79|57.02|56.89|57.02|56.89|56.92|56.79|13
1603277400000|2020-10-21 10:50:00|57.12|56.99|57.02|56.89|57.12|56.99|57.02|56.89|905
1603277700000|2020-10-21 10:55:00|56.92|56.79|56.92|56.79|57.02|56.89|56.92|56.79|730
1603278000000|2020-10-21 11:00:00|56.82|56.69|56.82|56.69|56.92|56.79|56.82|56.69|711
1603278300000|2020-10-21 11:05:00|56.92|56.59|56.72|56.59|56.92|56.69|56.72|56.59|883
1603278600000|2020-10-21 11:10:00|56.82|56.69|56.72|56.59|56.82|56.69|56.72|56.59|178
1603278900000|2020-10-21 11:15:00|56.82|56.69|56.82|56.69|56.82|56.69|56.72|56.59|48
1603279200000|2020-10-21 11:20:00|56.72|56.59|56.82|56.69|56.82|56.69|56.72|56.59|476
1603279500000|2020-10-21 11:25:00|56.72|56.59|56.82|56.69|56.82|56.69|56.72|56.59|46
1603279800000|2020-10-21 11:30:00|56.92|56.79|56.92|56.79|56.92|56.79|56.82|56.69|86
1603280100000|2020-10-21 11:35:00|56.82|56.69|56.92|56.79|56.92|56.79|56.82|56.69|187
1603280400000|2020-10-21 11:40:00|56.82|56.69|56.82|56.69|56.82|56.79|56.82|56.69|44
1603280700000|2020-10-21 11:45:00|56.72|56.59|56.72|56.59|56.82|56.69|56.72|56.59|334
1603281000000|2020-10-21 11:50:00|56.62|56.49|56.72|56.59|56.82|56.69|56.62|56.49|158
1603281300000|2020-10-21 11:55:00|56.82|56.69|56.72|56.59|56.82|56.69|56.72|56.59|124
1603281600000|2020-10-21 12:00:00|56.62|56.49|56.72|56.59|56.72|56.59|56.62|56.49|75
1603281900000|2020-10-21 12:05:00|56.62|56.49|56.72|56.59|56.72|56.59|56.62|56.49|651
1603282200000|2020-10-21 12:10:00|56.62|56.49|56.62|56.49|56.72|56.59|56.62|56.49|636
1603282500000|2020-10-21 12:15:00|56.52|56.39|56.62|56.49|56.62|56.49|56.52|56.39|538
1603282800000|2020-10-21 12:20:00|56.72|56.59|56.52|56.39|56.72|56.59|56.52|56.39|136
1603283100000|2020-10-21 12:25:00|56.62|56.49|56.62|56.49|56.62|56.49|56.52|56.39|47
1603283400000|2020-10-21 12:30:00|56.52|56.39|56.52|56.39|56.62|56.49|56.52|56.39|1072
1603283700000|2020-10-21 12:35:00|56.62|56.49|56.62|56.49|56.62|56.49|56.52|56.39|1300
1603284000000|2020-10-21 12:40:00|56.52|56.39|56.52|56.39|56.62|56.49|56.52|56.39|112
1603284300000|2020-10-21 12:45:00|56.42|56.29|56.52|56.39|56.52|56.39|56.42|56.29|800
1603284900000|2020-10-21 12:55:00|56.42|56.29|56.42|56.29|56.52|56.39|56.42|56.29|311
1603285200000|2020-10-21 13:00:00|56.52|56.39|56.42|56.29|56.52|56.39|56.42|56.29|602
1603285500000|2020-10-21 13:05:00|56.32|56.19|56.32|56.19|56.42|56.29|56.22|56.09|416
1603285800000|2020-10-21 13:10:00|||||||||333
1603286100000|2020-10-21 13:15:00|56.42|56.29|56.42|56.29|56.52|56.39|56.42|56.19|25
1603286400000|2020-10-21 13:20:00|56.32|56.19|56.32|56.19|56.42|56.29|56.32|56.19|190
1603286700000|2020-10-21 13:25:00|56.42|56.29|56.32|56.19|56.42|56.29|56.32|56.19|2916
1603287000000|2020-10-21 13:30:00|56.22|56.09|56.22|56.09|56.32|56.19|56.22|56.09|477
1603287300000|2020-10-21 13:35:00|56.12|55.99|56.22|56.09|56.22|56.09|56.12|55.99|828
1603287600000|2020-10-21 13:40:00|56.32|56.19|56.52|56.39|56.52|56.39|56.22|56.19|1581
1603287900000|2020-10-21 13:45:00|56.42|56.29|56.32|56.19|56.52|56.39|56.32|56.19|774
1603288200000|2020-10-21 13:50:00|56.22|56.09|56.42|56.29|56.42|56.29|56.22|56.09|1292
1603288500000|2020-10-21 13:55:00|56.32|56.19|56.62|56.49|56.62|56.49|56.32|56.19|3407
1603288800000|2020-10-21 14:00:00|56.52|56.39|56.62|56.49|56.62|56.49|56.42|56.29|723
1603289100000|2020-10-21 14:05:00|56.52|56.39|56.62|56.49|56.62|56.49|56.52|56.39|463
1603289400000|2020-10-21 14:10:00|56.52|56.39|56.62|56.49|56.62|56.49|56.52|56.39|1474
1603289700000|2020-10-21 14:15:00|56.52|56.39|56.52|56.39|56.62|56.49|56.42|56.29|1454
1603290000000|2020-10-21 14:20:00|56.62|56.49|56.32|56.19|56.62|56.49|56.32|56.19|393
1603290300000|2020-10-21 14:25:00|56.22|56.09|56.32|56.19|56.32|56.19|56.12|55.99|6639
1603290600000|2020-10-21 14:30:00|56.22|56.09|56.22|56.09|56.32|56.19|56.22|56.09|714
1603290900000|2020-10-21 14:35:00|56.32|56.19|56.42|56.29|56.42|56.29|56.22|56.09|612
1603291200000|2020-10-21 14:40:00|56.32|56.19|56.32|56.19|56.42|56.29|56.32|56.19|534
1603291500000|2020-10-21 14:45:00|56.22|56.09|56.22|56.09|56.32|56.19|56.12|55.99|694
1603291800000|2020-10-21 14:50:00|56.12|55.99|56.12|55.99|56.22|56.09|56.12|55.99|990
1603292100000|2020-10-21 14:55:00|56.22|56.09|56.22|56.09|56.22|56.09|56.12|55.99|2343
1603292400000|2020-10-21 15:00:00|56.12|55.99|56.12|55.99|56.22|56.09|56.02|55.89|3661
1603292700000|2020-10-21 15:05:00|||||||||924
1603293000000|2020-10-21 15:10:00|56.02|55.89|56.02|55.89|56.02|55.89|56.02|55.89|1984
1603293300000|2020-10-21 15:15:00|55.92|55.79|55.92|55.79|56.02|55.89|55.82|55.69|4102
1603293600000|2020-10-21 15:20:00|55.82|55.69|55.92|55.79|55.92|55.79|55.82|55.69|2367
1603293900000|2020-10-21 15:25:00|55.82|55.69|55.92|55.79|55.92|55.79|55.82|55.69|6215
1603294200000|2020-10-21 15:30:00|55.82|55.69|55.92|55.79|56.02|55.89|55.82|55.69|4943
1603294500000|2020-10-21 15:35:00|56.02|55.89|55.92|55.79|56.02|55.89|55.92|55.79|3922
1603294800000|2020-10-21 15:40:00|55.82|55.69|55.92|55.79|55.92|55.79|55.82|55.69|2410
1603295400000|2020-10-21 15:50:00|56.02|55.89|56.02|55.89|56.02|55.89|56.02|55.89|1060
1603295700000|2020-10-21 15:55:00|55.92|55.79|55.92|55.79|55.92|55.79|55.92|55.79|536
1603296000000|2020-10-21 16:00:00|||||||||246
1603296300000|2020-10-21 16:05:00|56.02|55.89|56.02|55.89|56.02|55.89|56.02|55.89|433
1603296600000|2020-10-21 16:10:00|55.92|55.79|55.92|55.79|55.92|55.79|55.92|55.79|112
1603296900000|2020-10-21 16:15:00|56.02|55.89|55.92|55.79|56.02|55.89|55.92|55.79|433
1603297200000|2020-10-21 16:20:00|56.02|55.89|56.12|55.99|56.22|56.09|55.92|55.79|1509
1603297500000|2020-10-21 16:25:00|56.02|55.89|56.02|55.89|56.02|55.89|56.02|55.89|924
1603297800000|2020-10-21 16:30:00|55.92|55.79|55.82|55.69|55.92|55.79|55.82|55.69|749
1603298100000|2020-10-21 16:35:00|55.92|55.79|55.92|55.79|55.92|55.79|55.92|55.69|409
1603298400000|2020-10-21 16:40:00|55.82|55.69|55.92|55.79|55.92|55.79|55.82|55.69|50
1603298700000|2020-10-21 16:45:00|55.82|55.69|55.82|55.69|55.82|55.69|55.82|55.69|23
1603299000000|2020-10-21 16:50:00|55.92|55.79|55.82|55.69|55.92|55.79|55.82|55.69|58
1603299300000|2020-10-21 16:55:00|55.92|55.79|55.92|55.79|55.92|55.79|55.82|55.69|65
1603299600000|2020-10-21 17:00:00|56.02||56.02||56.02||56.02||60
1603299900000|2020-10-21 17:05:00|55.92||55.92||55.92||55.92||0
1603300200000|2020-10-21 17:10:00|||||||||3
1603300800000|2020-10-21 17:20:00|55.82|55.69|55.92|55.79|55.92|55.79|55.82|55.69|688
1603301100000|2020-10-21 17:25:00|55.82|55.69|55.92|55.69|55.92|55.79|55.82|55.69|22
1603301400000|2020-10-21 17:30:00||55.79||55.79||55.79||55.79|0
1603301700000|2020-10-21 17:35:00|55.82|55.69|55.82|55.69|55.82|55.69|55.82|55.69|26
1603302000000|2020-10-21 17:40:00|55.92|55.79|55.92|55.69|55.92|55.79|55.92|55.69|10
1603302300000|2020-10-21 17:45:00||55.79||55.79||55.79||55.79|0
1603302600000|2020-10-21 17:50:00|56.02||55.92||56.02||55.92||32
1603302900000|2020-10-21 17:55:00|55.82|55.69|55.92|55.79|55.92|55.79|55.82|55.69|29
1603303200000|2020-10-21 18:00:00||55.69||55.79||55.79||55.69|28
1603304400000|2020-10-21 18:20:00|56.02||56.02||56.02||56.02||8
1603304700000|2020-10-21 18:25:00|56.12|55.89|56.02|55.89|56.12|55.89|56.02|55.89|0
1603305000000|2020-10-21 18:30:00|||||||||18
1603305900000|2020-10-21 18:45:00|56.12||56.02||56.12||56.02||63
1603307100000|2020-10-21 19:05:00|55.92|55.79|55.92|55.79|56.02|55.79|55.92|55.79|79
1603307700000|2020-10-21 19:15:00|55.82|55.69|55.92|55.69|55.92|55.69|55.82|55.69|25
1603308000000|2020-10-21 19:20:00||55.79||55.79||55.79||55.79|0
1603308600000|2020-10-21 19:30:00|56.02|55.69|55.92|55.69|56.02|55.69|55.82|55.69|152
1603308900000|2020-10-21 19:35:00|55.82|55.79|55.82|55.69|55.92|55.79|55.82|55.69|366
1603309200000|2020-10-21 19:40:00|55.72|55.59|55.72|55.59|55.82|55.59|55.72|55.59|23
1603309500000|2020-10-21 19:45:00|||||||||221
1603309800000|2020-10-21 19:50:00|55.82|55.69|55.82|55.59|55.82|55.69|55.82|55.59|228
1603310100000|2020-10-21 19:55:00|55.72||55.72||55.82||55.72||115
1603346700000|2020-10-22 06:05:00|||||||||18
1603347000000|2020-10-22 06:10:00|55.72|55.59|55.72|55.49|55.72|55.59|55.62|55.49|137
1603347300000|2020-10-22 06:15:00|55.62|55.59|55.72|55.59|55.72|55.59|55.62|55.49|48
1603347600000|2020-10-22 06:20:00|55.62|55.49|55.72|55.49|55.72|55.49|55.62|55.49|35
1603347900000|2020-10-22 06:25:00|55.62||55.62||55.62||55.62||0
1603348800000|2020-10-22 06:40:00|55.52|55.39|55.52|55.39|55.52|55.49|55.52|55.39|106
1603349100000|2020-10-22 06:45:00|||||||||6
1603349400000|2020-10-22 06:50:00|55.42|55.29|55.42|55.29|55.42|55.39|55.42|55.29|245
1603349700000|2020-10-22 06:55:00|55.32|55.19|55.42|55.29|55.52|55.29|55.32|55.19|678
1603350000000|2020-10-22 07:00:00|55.32|55.19|54.92|54.79|55.32|55.29|54.82|54.69|10346
1603350300000|2020-10-22 07:05:00|55.02|54.89|54.82|54.69|55.22|55.09|54.72|54.59|3107
1603350600000|2020-10-22 07:10:00|54.72|54.59|54.82|54.69|54.92|54.79|54.72|54.59|5682
1603350900000|2020-10-22 07:15:00|54.92|54.79|54.92|54.79|55.22|55.09|54.82|54.69|905
1603351200000|2020-10-22 07:20:00|54.82|54.69|54.72|54.59|54.92|54.79|54.72|54.59|764
1603351500000|2020-10-22 07:25:00|54.82|54.69|54.92|54.79|55.02|54.79|54.62|54.49|1356
1603351800000|2020-10-22 07:30:00|55.02|54.89|55.22|55.09|55.22|55.09|54.92|54.79|1586
1603352100000|2020-10-22 07:35:00|55.32|55.19|55.42|55.29|55.42|55.29|55.32|55.19|1567
1603352400000|2020-10-22 07:40:00|55.32|55.19|55.32|55.19|55.42|55.29|55.22|55.09|237
1603352700000|2020-10-22 07:45:00|55.22|55.09|55.22|55.09|55.32|55.19|55.02|54.89|1983
1603353000000|2020-10-22 07:50:00|55.32|55.19|55.32|55.19|55.32|55.19|55.22|55.09|334
1603353300000|2020-10-22 07:55:00|55.42|55.29|55.52|55.39|55.52|55.39|55.32|55.19|1237
1603353600000|2020-10-22 08:00:00|55.42|55.29|55.72|55.59|55.72|55.59|55.42|55.29|1668
1603353900000|2020-10-22 08:05:00|55.62|55.49|55.62|55.49|55.72|55.59|55.62|55.49|1752
1603354200000|2020-10-22 08:10:00|55.52|55.39|55.42|55.29|55.62|55.49|55.42|55.29|697
1603354500000|2020-10-22 08:15:00|55.52|55.39|55.42|55.29|55.52|55.39|55.42|55.29|266
1603354800000|2020-10-22 08:20:00|55.52|55.39|55.62|55.49|55.62|55.49|55.42|55.29|417
1603355100000|2020-10-22 08:25:00|55.72|55.59|55.92|55.79|55.92|55.79|55.72|55.59|2399
1603355400000|2020-10-22 08:30:00|55.82|55.69|55.82|55.69|55.92|55.79|55.82|55.69|1516
1603355700000|2020-10-22 08:35:00|55.72|55.59|55.72|55.59|55.82|55.69|55.72|55.59|819
1603356000000|2020-10-22 08:40:00|55.82|55.69|56.02|55.89|56.02|55.89|55.82|55.69|1877
1603356300000|2020-10-22 08:45:00|55.92|55.79|55.82|55.69|55.92|55.79|55.72|55.59|915
1603356600000|2020-10-22 08:50:00|55.92|55.79|55.82|55.69|55.92|55.79|55.82|55.69|1002
1603356900000|2020-10-22 08:55:00|55.92|55.79|55.72|55.59|55.92|55.79|55.72|55.59|345
1603357200000|2020-10-22 09:00:00|55.82|55.69|55.72|55.59|55.82|55.69|55.72|55.59|428
1603357500000|2020-10-22 09:05:00|||||||||192
1603357800000|2020-10-22 09:10:00|55.62|55.49|55.52|55.39|55.62|55.49|55.52|55.39|1365
1603358100000|2020-10-22 09:15:00|55.42|55.29|55.52|55.39|55.52|55.39|55.42|55.29|906
1603358400000|2020-10-22 09:20:00|||||||||238
1603358700000|2020-10-22 09:25:00|||||||||248
1603359000000|2020-10-22 09:30:00|55.62|55.49|55.52|55.39|55.62|55.49|55.52|55.39|1000
1603359300000|2020-10-22 09:35:00|55.62|55.49|55.62|55.49|55.72|55.59|55.62|55.49|842
1603359600000|2020-10-22 09:40:00|55.72|55.59|55.72|55.59|55.72|55.59|55.62|55.49|3077
1603359900000|2020-10-22 09:45:00|55.62|55.49|55.62|55.49|55.72|55.59|55.62|55.49|318
1603360200000|2020-10-22 09:50:00|55.72|55.59|55.72|55.59|55.72|55.59|55.62|55.49|667
1603360500000|2020-10-22 09:55:00|55.82|55.69|55.82|55.69|55.82|55.69|55.72|55.59|333
1603360800000|2020-10-22 10:00:00|55.72|55.59|55.72|55.59|55.72|55.59|55.72|55.59|419
1603361100000|2020-10-22 10:05:00|55.62|55.49|55.52|55.39|55.62|55.49|55.52|55.39|2321
1603361400000|2020-10-22 10:10:00|55.62|55.49|55.62|55.49|55.62|55.49|55.62|55.49|396
1603361700000|2020-10-22 10:15:00|55.72|55.59|55.92|55.79|55.92|55.79|55.62|55.49|740
1603362000000|2020-10-22 10:20:00|56.02|55.89|56.12|55.99|56.12|55.99|55.92|55.79|2409
1603362300000|2020-10-22 10:25:00|56.22|56.09|56.12|55.99|56.22|56.09|56.02|55.89|847
1603362600000|2020-10-22 10:30:00|56.22|56.09|56.02|55.89|56.22|56.09|56.02|55.89|121
1603362900000|2020-10-22 10:35:00|56.12|55.99|56.02|55.89|56.12|55.99|55.92|55.79|194
1603363200000|2020-10-22 10:40:00|56.12|55.99|56.12|55.99|56.12|55.99|56.02|55.89|358
1603363500000|2020-10-22 10:45:00|56.22|56.09|56.22|55.99|56.22|56.09|56.12|55.99|3241
1603363800000|2020-10-22 10:50:00|56.12|56.09|56.12|55.99|56.22|56.09|56.12|55.99|143
1603364100000|2020-10-22 10:55:00|56.22|56.09|56.12|55.99|56.22|56.09|56.12|55.99|88
1603364400000|2020-10-22 11:00:00|56.02|55.89|56.02|55.89|56.02|55.89|55.92|55.79|269
1603364700000|2020-10-22 11:05:00|56.12|55.99|56.02|55.89|56.22|56.09|56.02|55.89|249
1603365000000|2020-10-22 11:10:00|55.92|55.79|56.02|55.89|56.02|55.89|55.92|55.79|5104
1603365300000|2020-10-22 11:15:00|55.92|55.79|56.12|55.89|56.12|55.99|55.92|55.79|575
1603365600000|2020-10-22 11:20:00|56.02|55.99|56.02|55.89|56.12|55.99|56.02|55.89|2020
1603365900000|2020-10-22 11:25:00|55.92|55.79|56.02|55.89|56.02|55.89|55.92|55.79|261
1603366200000|2020-10-22 11:30:00|55.92|55.79|56.02|55.89|56.02|55.89|55.92|55.79|1616
1603366500000|2020-10-22 11:35:00|55.92|55.79|55.92|55.79|56.02|55.89|55.82|55.69|559
1603366800000|2020-10-22 11:40:00|56.02|55.89|55.92|55.79|56.02|55.89|55.92|55.79|262
1603367100000|2020-10-22 11:45:00|56.02|55.89|56.12|55.99|56.12|55.99|56.02|55.89|44
1603367400000|2020-10-22 11:50:00|56.02|55.89|56.12|55.99|56.12|55.99|56.02|55.89|1199
1603367700000|2020-10-22 11:55:00|56.22|56.09|56.12|55.99|56.22|56.09|56.02|55.89|703
1603368000000|2020-10-22 12:00:00|56.02|55.89|56.12|55.99|56.12|55.99|56.02|55.89|227
1603368300000|2020-10-22 12:05:00|56.02|55.89|56.02|55.89|56.02|55.89|56.02|55.89|18
1603368600000|2020-10-22 12:10:00|56.12|55.99|56.02|55.89|56.12|55.99|56.02|55.89|68
1603368900000|2020-10-22 12:15:00|56.12|55.99|56.02|55.89|56.12|55.99|56.02|55.89|210
1603369200000|2020-10-22 12:20:00|55.92|55.79|55.82|55.69|55.92|55.79|55.82|55.69|4914
1603369500000|2020-10-22 12:25:00|55.72|55.59|55.72|55.59|55.72|55.59|55.72|55.59|309
1603369800000|2020-10-22 12:30:00|55.82|55.69|55.52|55.39|55.82|55.69|55.42|55.29|2691
1603370100000|2020-10-22 12:35:00|55.42|55.29|55.42|55.29|55.52|55.39|55.42|55.29|1895
1603370400000|2020-10-22 12:40:00|55.52|55.39|55.52|55.39|55.52|55.39|55.42|55.29|1345
1603370700000|2020-10-22 12:45:00|55.42|55.29|55.42|55.19|55.52|55.39|55.32|55.19|226
1603371000000|2020-10-22 12:50:00|55.32|55.29|55.32|55.19|55.42|55.29|55.32|55.19|283
1603371300000|2020-10-22 12:55:00|55.42|55.29|55.42|55.29|55.42|55.29|55.32|55.19|288
1603371600000|2020-10-22 13:00:00|55.32|55.19|55.52|55.39|55.52|55.39|55.32|55.19|476
1603371900000|2020-10-22 13:05:00|55.42|55.29|55.42|55.29|55.52|55.39|55.42|55.29|3683
1603372200000|2020-10-22 13:10:00|55.32|55.19|55.42|55.29|55.42|55.29|55.32|55.19|303
1603372500000|2020-10-22 13:15:00|55.32|55.19|55.32|55.19|55.42|55.29|55.22|55.09|849
1603372800000|2020-10-22 13:20:00|55.22|55.09|55.32|55.19|55.42|55.29|55.22|55.09|113
1603373100000|2020-10-22 13:25:00|55.42|55.29|55.42|55.29|55.42|55.29|55.42|55.29|2813
1603373400000|2020-10-22 13:30:00|55.52|55.39|55.52|55.39|55.52|55.39|55.42|55.29|8908
1603373700000|2020-10-22 13:35:00|55.42|55.29|55.52|55.39|55.62|55.49|55.42|55.29|123
1603374000000|2020-10-22 13:40:00|55.42|55.29|55.62|55.49|55.62|55.49|55.42|55.29|2878
1603374300000|2020-10-22 13:45:00|55.72|55.59|55.72|55.59|55.72|55.59|55.62|55.49|902
1603374600000|2020-10-22 13:50:00|55.62|55.49|55.62|55.49|55.72|55.59|55.62|55.49|115
1603374900000|2020-10-22 13:55:00|55.72|55.59|55.82|55.69|55.82|55.69|55.72|55.59|264
1603375200000|2020-10-22 14:00:00|55.92|55.79|55.92|55.79|56.02|55.89|55.92|55.79|1526
1603375500000|2020-10-22 14:05:00|56.02|55.89|55.82|55.69|56.02|55.89|55.82|55.69|3450
1603375800000|2020-10-22 14:10:00|55.92|55.79|55.92|55.79|55.92|55.79|55.82|55.69|1295
1603376100000|2020-10-22 14:15:00|55.82|55.69|55.82|55.69|55.92|55.79|55.82|55.69|920
1603376400000|2020-10-22 14:20:00|55.72|55.59|55.62|55.49|55.72|55.59|55.62|55.49|4089
1603376700000|2020-10-22 14:25:00|||||||||227
1603377000000|2020-10-22 14:30:00|55.72|55.59|55.62|55.49|55.72|55.59|55.52|55.39|1791
1603377300000|2020-10-22 14:35:00|55.72|55.39|55.72|55.59|55.72|55.59|55.62|55.39|961
1603377600000|2020-10-22 14:40:00|55.62|55.49|55.62|55.49|55.82|55.69|55.62|55.49|686
1603377900000|2020-10-22 14:45:00|55.72|55.59|55.82|55.69|55.82|55.69|55.62|55.49|1526
1603378200000|2020-10-22 14:50:00|55.72|55.59|55.92|55.79|56.02|55.89|55.72|55.59|1165
1603378500000|2020-10-22 14:55:00|56.02|55.89|55.92|55.79|56.02|55.89|55.92|55.79|1354
1603378800000|2020-10-22 15:00:00|56.02|55.89|56.02|55.89|56.12|55.99|55.92|55.79|1914
1603379100000|2020-10-22 15:05:00|56.12|55.99|56.02|55.89|56.12|55.99|56.02|55.89|1111
1603379400000|2020-10-22 15:10:00|56.12|55.99|56.22|56.09|56.22|56.09|56.02|55.89|2132
1603379700000|2020-10-22 15:15:00|56.12|55.99|56.22|55.99|56.22|56.09|56.12|55.99|1621
1603380000000|2020-10-22 15:20:00|56.12|56.09|56.22|56.09|56.22|56.09|56.12|55.99|895
1603380300000|2020-10-22 15:25:00|56.12|55.99|56.02|55.89|56.12|55.99|56.02|55.89|7122
1603380600000|2020-10-22 15:30:00|56.12|55.99|56.12|55.99|56.12|55.99|56.02|55.89|2708
1603380900000|2020-10-22 15:35:00|56.02|55.89|56.02|55.89|56.02|55.99|56.02|55.89|1059
1603381200000|2020-10-22 15:40:00|||||||||555
1603381500000|2020-10-22 15:45:00|||||||||116
1603381800000|2020-10-22 15:50:00|55.92|55.79|55.92|55.79|55.92|55.79|55.92|55.79|3329
1603382100000|2020-10-22 15:55:00|55.82|55.69|55.92|55.79|55.92|55.79|55.82|55.69|2050
1603382400000|2020-10-22 16:00:00|55.82|55.69|55.82|55.69|55.82|55.79|55.82|55.69|925
1603382700000|2020-10-22 16:05:00|55.92|55.79|55.92|55.79|55.92|55.79|55.92|55.79|730
1603383000000|2020-10-22 16:10:00|||||||||1
1603383300000|2020-10-22 16:15:00|56.02|55.89|56.02|55.89|56.02|55.89|55.92|55.79|552
1603383600000|2020-10-22 16:20:00|55.92|55.79|55.92|55.79|55.92|55.89|55.92|55.79|1171
1603383900000|2020-10-22 16:25:00|||||||||40
1603384200000|2020-10-22 16:30:00|||||||||184
1603384500000|2020-10-22 16:35:00|||||||||100
1603385100000|2020-10-22 16:45:00|56.02|55.89|56.12|55.99|56.12|55.99|56.02|55.79|1232
1603385400000|2020-10-22 16:50:00|56.22|56.09|56.12|55.99|56.22|56.09|56.12|55.99|594
1603385700000|2020-10-22 16:55:00|56.22|56.09|56.12|55.99|56.22|56.09|56.12|55.99|513
1603386000000|2020-10-22 17:00:00|56.02|55.89|56.02|55.89|56.02|55.89|56.02|55.89|301
1603386300000|2020-10-22 17:05:00|55.92|55.79|56.02|55.89|56.02|55.89|55.92|55.79|2433
1603386600000|2020-10-22 17:10:00|56.12|55.99|56.12|55.99|56.12|55.99|56.12|55.89|6
1603387500000|2020-10-22 17:25:00|||||||||1
1603388100000|2020-10-22 17:35:00|56.02|55.89|56.02|55.89|56.02|55.89|56.02|55.89|114
1603388400000|2020-10-22 17:40:00|56.12|55.99|56.12|55.99|56.12|55.99|56.12|55.99|217
1603388700000|2020-10-22 17:45:00|56.02|55.89|56.12|55.89|56.12|55.89|56.02|55.89|53
1603389000000|2020-10-22 17:50:00||55.99||55.99||55.99||55.99|0
1603389600000|2020-10-22 18:00:00|||||||||121
1603390200000|2020-10-22 18:10:00|56.22|56.09|56.22|56.09|56.22|56.09|56.22|56.09|818
1603390500000|2020-10-22 18:15:00|56.32|56.19|56.32|56.19|56.32|56.19|56.32|56.19|256
1603390800000|2020-10-22 18:20:00|56.42||56.32||56.42||56.32||245
1603391400000|2020-10-22 18:30:00|||||||||205
1603391700000|2020-10-22 18:35:00|56.42|56.29|56.42|56.29|56.42|56.29|56.42|56.19|87
1603392000000|2020-10-22 18:40:00|||||||||20
1603392300000|2020-10-22 18:45:00|||||||||223
1603392900000|2020-10-22 18:55:00|||||||||201
1603393200000|2020-10-22 19:00:00|||||||||205
1603393500000|2020-10-22 19:05:00|||||||||1
1603394700000|2020-10-22 19:25:00|||||||||130
1603395000000|2020-10-22 19:30:00|56.52|56.39|56.52|56.39|56.52|56.39|56.52|56.29|362
1603395300000|2020-10-22 19:35:00|56.42|56.29|56.52|56.29|56.52|56.39|56.42|56.29|317
1603395600000|2020-10-22 19:40:00|56.42|56.39|56.52|56.29|56.52|56.39|56.42|56.29|110
1603395900000|2020-10-22 19:45:00|56.42||56.42||56.52||56.42||346
1603396200000|2020-10-22 19:50:00|56.52|56.39|56.42|56.29|56.52|56.39|56.42|56.29|524
1603396500000|2020-10-22 19:55:00|56.32|56.19|56.42|56.19|56.42|56.29|56.32|56.19|103
1603433100000|2020-10-23 06:05:00|56.42|56.29|56.32|56.09|56.42|56.29|56.32|56.09|766
1603433400000|2020-10-23 06:10:00|56.22||56.22||56.22||56.22||0
1603433700000|2020-10-23 06:15:00|56.12|55.99|56.22|56.09|56.22|56.09|56.12|55.99|1
1603434300000|2020-10-23 06:25:00|||||||||10
1603434600000|2020-10-23 06:30:00|56.32|55.99|56.32|56.19|56.32|56.19|56.22|55.99|848
1603434900000|2020-10-23 06:35:00|||||||||311
1603435200000|2020-10-23 06:40:00|56.42|56.29|56.42|56.29|56.42|56.29|56.42|56.29|89
1603435500000|2020-10-23 06:45:00|56.52|56.39|56.42|56.29|56.52|56.39|56.42|56.29|1212
1603435800000|2020-10-23 06:50:00|56.32|56.19|56.32|56.19|56.32|56.19|56.32|56.19|436
1603436100000|2020-10-23 06:55:00|56.42|56.09|56.32|56.19|56.42|56.29|56.32|56.09|881
1603436400000|2020-10-23 07:00:00|56.22|56.09|56.62|56.49|56.72|56.59|56.22|56.09|5987
1603436700000|2020-10-23 07:05:00|56.72|56.59|56.52|56.39|56.82|56.69|56.32|56.09|4170
1603437000000|2020-10-23 07:10:00|56.42|56.29|56.62|56.49|56.72|56.59|56.42|56.29|696
1603437300000|2020-10-23 07:15:00|56.52|56.39|56.92|56.69|56.92|56.79|56.52|56.39|1395
1603437600000|2020-10-23 07:20:00|56.82|56.79|57.02|56.89|57.12|56.99|56.82|56.69|1146
1603437900000|2020-10-23 07:25:00|57.12|56.99|57.12|56.99|57.32|57.19|57.02|56.89|2113
1603438200000|2020-10-23 07:30:00|57.22|57.09|57.32|57.19|57.42|57.29|57.22|57.09|4106
1603438500000|2020-10-23 07:35:00|57.42|57.29|57.42|57.29|57.62|57.49|57.42|57.29|4149
1603438800000|2020-10-23 07:40:00|57.32|57.19|57.32|57.19|57.42|57.29|57.22|57.09|1629
1603439100000|2020-10-23 07:45:00|57.42|57.29|57.42|57.29|57.42|57.29|57.32|57.19|641
1603439400000|2020-10-23 07:50:00|57.52|57.39|57.42|57.29|57.52|57.39|57.42|57.29|2364
1603439700000|2020-10-23 07:55:00|57.52|57.39|57.42|57.29|57.52|57.39|57.42|57.29|2999
1603440000000|2020-10-23 08:00:00|57.52|57.39|57.52|57.39|57.52|57.39|57.32|57.19|1378
1603440300000|2020-10-23 08:05:00|57.62|57.49|57.62|57.49|57.72|57.59|57.62|57.49|694
1603440600000|2020-10-23 08:10:00|57.72|57.59|57.62|57.49|57.82|57.69|57.62|57.49|1339
1603440900000|2020-10-23 08:15:00|57.52|57.39|57.72|57.59|57.72|57.59|57.52|57.39|1271
1603441200000|2020-10-23 08:20:00|57.62|57.49|57.62|57.49|57.72|57.59|57.62|57.49|1194
1603441500000|2020-10-23 08:25:00|57.52|57.39|57.42|57.29|57.62|57.49|57.42|57.29|776
1603441800000|2020-10-23 08:30:00|57.32|57.19|57.42|57.29|57.52|57.29|57.32|57.19|1208
1603442100000|2020-10-23 08:35:00|57.52|57.39|57.52|57.39|57.62|57.49|57.52|57.39|385
1603442400000|2020-10-23 08:40:00|57.42|57.29|57.52|57.39|57.52|57.39|57.42|57.29|332
1603442700000|2020-10-23 08:45:00|57.62|57.49|57.52|57.39|57.62|57.49|57.52|57.39|61
1603443000000|2020-10-23 08:50:00|57.62|57.49|57.52|57.39|57.62|57.49|57.42|57.29|94
1603443300000|2020-10-23 08:55:00|57.62|57.49|57.52|57.39|57.62|57.49|57.42|57.29|1433
1603443600000|2020-10-23 09:00:00|57.42|57.29|57.52|57.39|57.52|57.39|57.42|57.29|764
1603443900000|2020-10-23 09:05:00|57.42|57.29|57.42|57.29|57.52|57.39|57.42|57.29|405
1603444200000|2020-10-23 09:10:00|57.52|57.39|57.52|57.39|57.52|57.39|57.52|57.39|80
1603444500000|2020-10-23 09:15:00|57.62|57.49|57.62|57.49|57.72|57.59|57.52|57.39|10119
1603444800000|2020-10-23 09:20:00|57.72|57.59|57.62|57.49|57.72|57.59|57.62|57.49|591
1603445100000|2020-10-23 09:25:00|57.52|57.39|57.62|57.49|57.62|57.49|57.52|57.39|3296
1603445400000|2020-10-23 09:30:00|57.72|57.59|57.72|57.59|57.72|57.59|57.62|57.49|915
1603445700000|2020-10-23 09:35:00|57.62|57.49|57.52|57.39|57.62|57.59|57.52|57.39|562
1603446000000|2020-10-23 09:40:00|57.42|57.29|57.42|57.29|57.42|57.39|57.42|57.29|965
1603446300000|2020-10-23 09:45:00|57.52|57.39|57.52|57.39|57.52|57.39|57.42|57.29|3390
1603446600000|2020-10-23 09:50:00|57.42|57.29|57.52|57.39|57.52|57.39|57.42|57.29|1047
1603446900000|2020-10-23 09:55:00|57.42|57.29|57.42|57.29|57.42|57.29|57.32|57.19|3076
1603447200000|2020-10-23 10:00:00|57.52|57.39|57.52|57.39|57.52|57.39|57.42|57.29|2197
1603447500000|2020-10-23 10:05:00|57.62|57.49|57.62|57.49|57.62|57.49|57.52|57.39|819
1603447800000|2020-10-23 10:10:00|57.52|57.39|57.52|57.39|57.62|57.49|57.52|57.39|455
1603448100000|2020-10-23 10:15:00|||||||||4107
1603448400000|2020-10-23 10:20:00|57.62|57.49|57.42|57.29|57.62|57.49|57.32|57.19|3383
1603448700000|2020-10-23 10:25:00|57.32|57.19|57.32|57.19|57.42|57.29|57.22|57.09|197
1603449000000|2020-10-23 10:30:00|57.42|57.29|57.42|57.29|57.42|57.29|57.42|57.19|42
1603449300000|2020-10-23 10:35:00|57.52|57.39|57.52|57.39|57.52|57.39|57.42|57.29|81
1603449600000|2020-10-23 10:40:00|57.42|57.29|57.52|57.39|57.62|57.49|57.42|57.29|268
1603449900000|2020-10-23 10:45:00|57.62|57.49|57.52|57.39|57.62|57.49|57.52|57.39|251
1603450200000|2020-10-23 10:50:00|57.62|57.49|57.62|57.49|57.62|57.49|57.62|57.49|1407
1603450500000|2020-10-23 10:55:00|57.52|57.39|57.12|56.99|57.52|57.39|57.12|56.99|543
1603450800000|2020-10-23 11:00:00|57.02|56.89|57.12|56.99|57.12|56.99|57.02|56.89|1950
1603451100000|2020-10-23 11:05:00|57.22|57.09|57.32|57.19|57.32|57.19|57.12|56.99|1339
1603451400000|2020-10-23 11:10:00|57.22|57.09|57.22|57.09|57.32|57.19|57.22|57.09|74
1603451700000|2020-10-23 11:15:00|57.32|57.19|57.32|57.19|57.32|57.19|57.22|57.09|152
1603452000000|2020-10-23 11:20:00|57.22|57.09|57.32|57.19|57.42|57.29|57.22|57.09|128
1603452300000|2020-10-23 11:25:00|||||||||172
1603452600000|2020-10-23 11:30:00|57.22|57.09|57.32|57.19|57.42|57.29|57.22|57.09|231
1603452900000|2020-10-23 11:35:00|57.42|57.29|57.42|57.29|57.42|57.29|57.32|57.19|201
1603453200000|2020-10-23 11:40:00|57.52|57.39|57.52|57.39|57.52|57.39|57.42|57.29|646
1603453500000|2020-10-23 11:45:00|57.42|57.29|57.52|57.39|57.52|57.39|57.42|57.29|606
1603453800000|2020-10-23 11:50:00|57.42|57.29|57.52|57.39|57.62|57.49|57.42|57.29|1368
1603454100000|2020-10-23 11:55:00|||||||||8
1603454400000|2020-10-23 12:00:00|57.42|57.29|57.52|57.39|57.52|57.39|57.42|57.29|708
1603454700000|2020-10-23 12:05:00|57.42|57.29|57.52|57.39|57.52|57.39|57.42|57.29|103
1603455000000|2020-10-23 12:10:00|57.62|57.29|57.42|57.29|57.62|57.29|57.42|57.29|724
1603455300000|2020-10-23 12:15:00|57.52|57.39|57.62|57.49|57.62|57.49|57.52|57.39|401
1603455600000|2020-10-23 12:20:00|57.52|57.39|57.52|57.39|57.62|57.49|57.52|57.39|387
1603455900000|2020-10-23 12:25:00|57.62|57.49|57.62|57.49|57.62|57.49|57.52|57.39|610
1603456200000|2020-10-23 12:30:00|57.72|57.59|57.72|57.59|57.72|57.59|57.62|57.49|732
1603456500000|2020-10-23 12:35:00|57.62|57.49|57.72|57.59|57.82|57.69|57.62|57.49|186
1603456800000|2020-10-23 12:40:00|57.82|57.69|57.92|57.79|57.92|57.79|57.82|57.69|1292
1603457100000|2020-10-23 12:45:00|57.82|57.69|57.82|57.69|57.82|57.69|57.82|57.69|1465
1603457400000|2020-10-23 12:50:00|57.72|57.59|57.82|57.69|57.82|57.69|57.72|57.59|477
1603457700000|2020-10-23 12:55:00|57.92|57.79|57.72|57.59|57.92|57.79|57.72|57.59|3033
1603458000000|2020-10-23 13:00:00|57.62|57.49|57.82|57.69|57.82|57.69|57.62|57.49|2127
1603458300000|2020-10-23 13:05:00|57.72|57.59|57.72|57.59|57.82|57.69|57.72|57.59|932
1603458600000|2020-10-23 13:10:00|57.82|57.69|57.72|57.59|57.82|57.69|57.72|57.59|680
1603458900000|2020-10-23 13:15:00|57.82|57.69|57.72|57.59|57.82|57.69|57.72|57.59|440
1603459200000|2020-10-23 13:20:00|57.82|57.69|57.72|57.59|57.82|57.69|57.72|57.59|399
1603459500000|2020-10-23 13:25:00|57.82|57.69|57.82|57.69|57.82|57.69|57.72|57.59|861
1603459800000|2020-10-23 13:30:00|57.72|57.59|57.82|57.69|57.82|57.69|57.72|57.59|736
1603460100000|2020-10-23 13:35:00|57.72|57.59|57.82|57.69|57.82|57.69|57.72|57.59|1123
1603460400000|2020-10-23 13:40:00|57.72|57.59|57.72|57.59|57.82|57.59|57.72|57.59|467
1603460700000|2020-10-23 13:45:00|57.82|57.69|57.62|57.49|57.82|57.69|57.62|57.49|2123
1603461000000|2020-10-23 13:50:00|57.72|57.39|57.72|57.59|57.72|57.59|57.62|57.39|810
1603461300000|2020-10-23 13:55:00|57.62|57.49|57.72|57.59|57.72|57.59|57.62|57.49|299
1603461600000|2020-10-23 14:00:00|57.62|57.49|57.62|57.49|57.72|57.59|57.52|57.39|3288
1603461900000|2020-10-23 14:05:00|57.52|57.39|57.52|57.39|57.62|57.39|57.42|57.29|1504
1603462200000|2020-10-23 14:10:00|57.42|57.29|57.42|57.29|57.52|57.39|57.32|57.19|674
1603462500000|2020-10-23 14:15:00|57.32|57.19|57.22|57.09|57.42|57.29|57.22|57.09|1326
1603462800000|2020-10-23 14:20:00|57.12|56.99|57.22|57.09|57.22|57.09|57.12|56.99|1675
1603463100000|2020-10-23 14:25:00|57.32|57.19|57.32|57.19|57.42|57.29|57.32|57.19|1964
1603463400000|2020-10-23 14:30:00|57.42|57.29|57.52|57.39|57.52|57.39|57.32|57.19|1871
1603463700000|2020-10-23 14:35:00|57.42|57.29|57.62|57.49|57.62|57.49|57.42|57.29|827
1603464000000|2020-10-23 14:40:00|57.52|57.39|57.52|57.39|57.62|57.49|57.42|57.29|3415
1603464300000|2020-10-23 14:45:00|57.42|57.29|57.42|57.29|57.52|57.39|57.42|57.29|3610
1603464600000|2020-10-23 14:50:00|57.32|57.19|57.32|57.19|57.32|57.19|57.32|57.19|355
1603464900000|2020-10-23 14:55:00|57.42|57.29|57.32|57.19|57.42|57.29|57.32|57.19|625
1603465200000|2020-10-23 15:00:00|57.22|57.09|57.22|57.09|57.32|57.19|57.22|57.09|1558
1603465500000|2020-10-23 15:05:00|57.12|56.99|57.12|56.99|57.22|57.09|57.12|56.99|2774
1603465800000|2020-10-23 15:10:00|57.22|57.09|57.22|57.09|57.22|57.09|57.12|56.99|1438
1603466100000|2020-10-23 15:15:00|57.12|56.99|57.12|56.99|57.22|57.09|57.12|56.99|2320
1603466400000|2020-10-23 15:20:00|57.22|57.09|57.12|56.99|57.22|57.09|57.12|56.99|1838
1603466700000|2020-10-23 15:25:00|57.22|57.09|57.32|57.19|57.32|57.19|57.12|56.99|4105
1603467000000|2020-10-23 15:30:00|57.42|57.29|57.52|57.39|57.52|57.39|57.32|57.19|13092
1603467300000|2020-10-23 15:35:00|57.42|57.29|57.42|57.29|57.42|57.29|57.42|57.29|3413
1603467600000|2020-10-23 15:40:00|57.52|57.39|57.42|57.29|57.52|57.39|57.42|57.29|576
1603467900000|2020-10-23 15:45:00|57.32|57.19|57.32|57.19|57.42|57.19|57.32|57.19|2103
1603468200000|2020-10-23 15:50:00|||||||||728
1603468500000|2020-10-23 15:55:00|57.42|57.29|57.42|57.29|57.42|57.29|57.42|57.29|359
1603468800000|2020-10-23 16:00:00|57.32|57.19|57.32|57.19|57.32|57.19|57.32|57.19|1155
1603469100000|2020-10-23 16:05:00|57.22|57.09|57.22|57.09|57.32|57.19|57.22|57.09|1825
1603469400000|2020-10-23 16:10:00|57.32|57.19|57.12|56.99|57.32|57.19|57.12|56.99|3932
1603469700000|2020-10-23 16:15:00|57.02|56.89|57.12|56.99|57.12|56.99|57.02|56.89|2507
1603470000000|2020-10-23 16:20:00|57.02|56.89|57.02|56.89|57.02|56.89|57.02|56.89|1061
1603470300000|2020-10-23 16:25:00|||||||||1330
1603470600000|2020-10-23 16:30:00|56.92|56.79|57.02|56.89|57.02|56.89|56.92|56.79|1935
1603470900000|2020-10-23 16:35:00|56.92|56.79|57.02|56.89|57.02|56.89|56.92|56.79|1221
1603471200000|2020-10-23 16:40:00|56.92|56.79|56.92|56.79|56.92|56.79|56.92|56.79|1289
1603471500000|2020-10-23 16:45:00|57.02|56.89|56.92|56.79|57.02|56.89|56.92|56.79|817
1603471800000|2020-10-23 16:50:00|57.02||56.92||57.02||56.92||205
1603472100000|2020-10-23 16:55:00|56.82|56.69|56.92|56.79|56.92|56.79|56.82|56.69|291
1603472400000|2020-10-23 17:00:00||56.69||56.79||56.79||56.69|724
1603472700000|2020-10-23 17:05:00||56.69||56.79||56.79||56.69|1100
1603473000000|2020-10-23 17:10:00|56.82|56.69|56.82|56.69|56.82|56.69|56.82|56.69|1841
1603473300000|2020-10-23 17:15:00|56.92|56.79|56.92|56.79|56.92|56.79|56.92|56.69|238
1603473600000|2020-10-23 17:20:00|57.02|56.89|57.02|56.89|57.02|56.89|56.92|56.89|268
1603473900000|2020-10-23 17:25:00|56.92|56.79|56.92|56.79|56.92|56.79|56.92|56.79|774
1603474200000|2020-10-23 17:30:00|||||||||1
1603474500000|2020-10-23 17:35:00|57.02|56.89|56.92|56.79|57.02|56.89|56.92|56.79|380
1603474800000|2020-10-23 17:40:00||56.69||56.79||56.79||56.69|548
1603475100000|2020-10-23 17:45:00|||||||||6
1603475400000|2020-10-23 17:50:00|||||||||6
1603475700000|2020-10-23 17:55:00|56.82|56.69|56.82|56.69|56.82|56.69|56.82|56.69|151
1603476000000|2020-10-23 18:00:00|56.92|56.79|56.92|56.79|56.92|56.79|56.82|56.79|69
1603476300000|2020-10-23 18:05:00|57.02|56.89|57.02|56.89|57.02|56.89|56.92|56.79|226
1603476600000|2020-10-23 18:10:00|||||||||2
1603476900000|2020-10-23 18:15:00|||||||||206
1603477200000|2020-10-23 18:20:00|||||||||6
1603477500000|2020-10-23 18:25:00|57.12|56.99|57.02|56.79|57.12|56.99|57.02|56.79|1073
1603477800000|2020-10-23 18:30:00|57.12|56.89|57.12|56.99|57.12|56.99|57.12|56.79|303
1603478100000|2020-10-23 18:35:00|||||||||139
1603478400000|2020-10-23 18:40:00|||||||||201
1603478700000|2020-10-23 18:45:00|57.02|56.89|57.02|56.89|57.02|56.89|57.02|56.89|273
1603479000000|2020-10-23 18:50:00|57.12||57.02||57.12||57.02||83
1603479300000|2020-10-23 18:55:00|||||||||1
1603479600000|2020-10-23 19:00:00|57.12|56.99|57.12|56.99|57.12|56.99|57.02|56.89|181
1603480200000|2020-10-23 19:10:00|57.22|57.09|57.22|57.09|57.22|57.09|57.22|57.09|24
1603480800000|2020-10-23 19:20:00|57.12|56.99|57.22|56.99|57.22|56.99|57.12|56.99|120
1603481100000|2020-10-23 19:25:00|57.12||57.12||57.22||57.12||49
1603481400000|2020-10-23 19:30:00|||||||||3
1603481700000|2020-10-23 19:35:00|||||||||10
1603482000000|2020-10-23 19:40:00|57.22|57.09|57.22|57.09|57.22|57.09|57.22|56.99|323
1603482300000|2020-10-23 19:45:00||56.99||57.09||57.09||56.99|234
1603482600000|2020-10-23 19:50:00|||||||||53
1603482900000|2020-10-23 19:55:00|57.12|56.99|57.22|56.99|57.22|57.09|57.12|56.99|460
1603695900000|2020-10-26 07:05:00|56.22|56.09|56.02|55.89|56.22|56.09|55.92|55.79|1406
1603696200000|2020-10-26 07:10:00|56.12||56.02||56.12||56.02||198
1603696500000|2020-10-26 07:15:00|55.92|55.79|55.82|55.59|55.92|55.79|55.82|55.59|1845
1603696800000|2020-10-26 07:20:00|55.72|55.69|55.62|55.49|55.72|55.69|55.62|55.49|561
1603697100000|2020-10-26 07:25:00|55.52|55.39|55.52|55.39|55.62|55.49|55.52|55.39|1581
1603697400000|2020-10-26 07:30:00|55.62|55.49|55.62|55.49|55.62|55.49|55.62|55.39|1098
1603697700000|2020-10-26 07:35:00|55.72|55.59|55.72|55.59|55.72|55.59|55.62|55.59|163
1603698000000|2020-10-26 07:40:00|55.62|55.49|55.72|55.59|55.72|55.59|55.62|55.49|116
1603698300000|2020-10-26 07:45:00|55.82|55.69|55.82|55.69|55.82|55.69|55.72|55.59|365
1603698600000|2020-10-26 07:50:00|55.92|55.79|56.02|55.89|56.02|55.89|55.92|55.79|1953
1603698900000|2020-10-26 07:55:00|55.92|55.79|55.92|55.79|55.92|55.79|55.82|55.69|1073
1603699200000|2020-10-26 08:00:00|55.82|55.69|56.12|55.99|56.22|56.09|55.72|55.49|10226
1603699500000|2020-10-26 08:05:00|56.22|55.89|56.22|55.99|56.32|56.19|55.92|55.79|4876
1603699800000|2020-10-26 08:10:00|56.12|56.09|56.22|56.09|56.22|56.09|55.92|55.79|2983
1603700100000|2020-10-26 08:15:00|56.32|56.19|56.62|56.49|56.62|56.49|56.22|56.09|4191
1603700400000|2020-10-26 08:20:00|56.52|56.39|56.32|56.19|56.62|56.49|56.22|56.09|1917
1603700700000|2020-10-26 08:25:00|56.22|56.09|56.42|56.19|56.52|56.39|56.22|56.09|1566
1603701000000|2020-10-26 08:30:00|56.32|56.29|56.42|56.29|56.52|56.39|56.32|56.19|588
1603701300000|2020-10-26 08:35:00|56.52|56.39|56.72|56.59|56.82|56.69|56.42|56.29|648
1603701600000|2020-10-26 08:40:00|56.82|56.69|56.82|56.69|56.82|56.69|56.62|56.49|2454
1603701900000|2020-10-26 08:45:00|56.92|56.79|56.92|56.79|56.92|56.79|56.82|56.69|1103
1603702200000|2020-10-26 08:50:00|56.82|56.69|56.92|56.79|56.92|56.79|56.82|56.69|995
1603702500000|2020-10-26 08:55:00|57.02|56.89|56.92|56.79|57.02|56.89|56.92|56.69|1481
1603702800000|2020-10-26 09:00:00|56.82|56.69|56.82|56.69|56.92|56.79|56.72|56.59|649
1603703100000|2020-10-26 09:05:00|56.92|56.79|57.02|56.89|57.02|56.89|56.92|56.79|432
1603703400000|2020-10-26 09:10:00|57.12|56.99|57.02|56.89|57.12|56.99|56.92|56.79|1734
1603703700000|2020-10-26 09:15:00|57.12|56.99|57.22|57.09|57.32|57.19|57.12|56.99|609
1603704000000|2020-10-26 09:20:00|57.32|57.19|57.22|57.09|57.32|57.19|57.22|57.09|2363
1603704300000|2020-10-26 09:25:00|57.12|56.99|57.22|57.09|57.22|57.09|57.12|56.99|2634
1603704600000|2020-10-26 09:30:00|57.32|57.19|57.12|56.99|57.32|57.19|57.12|56.99|1379
1603704900000|2020-10-26 09:35:00|57.22|56.89|57.02|56.89|57.22|56.89|57.02|56.89|602
1603705200000|2020-10-26 09:40:00|56.92|56.79|57.02|56.89|57.02|56.89|56.92|56.79|860
1603705500000|2020-10-26 09:45:00|56.92|56.79|56.92|56.79|56.92|56.79|56.92|56.79|369
1603705800000|2020-10-26 09:50:00|56.82|56.69|56.92|56.79|56.92|56.79|56.82|56.69|531
1603706100000|2020-10-26 09:55:00|57.02|56.89|56.92|56.79|57.02|56.89|56.92|56.79|1642
1603706400000|2020-10-26 10:00:00|56.82|56.69|56.82|56.69|56.92|56.79|56.82|56.69|157
1603706700000|2020-10-26 10:05:00|56.92|56.79|57.02|56.89|57.02|56.89|56.82|56.69|3170
1603707000000|2020-10-26 10:10:00|57.12|56.99|57.32|57.19|57.32|57.19|57.12|56.99|5646
1603707300000|2020-10-26 10:15:00|57.42|57.29|57.42|57.29|57.42|57.29|57.32|57.19|5154
1603707600000|2020-10-26 10:20:00|57.32|57.19|57.32|57.19|57.42|57.29|57.32|57.19|1753
1603707900000|2020-10-26 10:25:00|57.22|57.09|57.32|57.19|57.32|57.19|57.22|57.09|207
1603708200000|2020-10-26 10:30:00|57.22|57.09|57.22|57.09|57.22|57.09|57.22|57.09|71
1603708500000|2020-10-26 10:35:00|57.32|57.19|57.32|57.19|57.42|57.29|57.32|57.19|691
1603708800000|2020-10-26 10:40:00|57.42|57.29|57.22|57.09|57.42|57.29|57.22|56.99|1300
1603709100000|2020-10-26 10:45:00|57.12|56.99|57.22|57.09|57.22|57.09|57.12|56.99|607
1603709400000|2020-10-26 10:50:00|57.32|57.19|57.32|57.19|57.32|57.19|57.22|57.09|267
1603709700000|2020-10-26 10:55:00|57.42|57.29|57.42|57.29|57.42|57.29|57.32|57.19|211
1603710000000|2020-10-26 11:00:00|57.52|57.39|57.52|57.39|57.52|57.39|57.52|57.39|1369
1603710300000|2020-10-26 11:05:00|57.62|57.49|57.62|57.49|57.72|57.59|57.62|57.49|2135
1603710600000|2020-10-26 11:10:00|57.72|57.59|57.62|57.49|57.72|57.59|57.62|57.49|791
1603710900000|2020-10-26 11:15:00|57.72|57.59|57.52|57.39|57.72|57.59|57.52|57.39|1678
1603711200000|2020-10-26 11:20:00|57.62|57.49|57.52|57.29|57.62|57.49|57.42|57.29|545
1603711500000|2020-10-26 11:25:00|57.42|57.39|57.32|57.19|57.52|57.39|57.32|57.19|301
1603711800000|2020-10-26 11:30:00|57.42|57.29|57.42|57.29|57.42|57.29|57.42|57.29|60
1603712100000|2020-10-26 11:35:00|57.32|57.19|57.32|57.19|57.32|57.19|57.32|57.19|362
1603712400000|2020-10-26 11:40:00|57.42|57.29|57.32|57.19|57.42|57.29|57.32|57.19|774
1603712700000|2020-10-26 11:45:00|57.22|57.09|57.22|57.09|57.32|57.19|57.22|57.09|1483
1603713000000|2020-10-26 11:50:00|57.12|56.99|57.12|56.99|57.12|56.99|57.12|56.99|94
1603713300000|2020-10-26 11:55:00|57.02|56.89|56.92|56.79|57.12|56.99|56.92|56.79|1581
1603713600000|2020-10-26 12:00:00|57.02|56.89|57.02|56.89|57.02|56.89|56.92|56.79|362
1603713900000|2020-10-26 12:05:00|56.92|56.79|57.02|56.89|57.02|56.89|56.92|56.79|400
1603714200000|2020-10-26 12:10:00|56.92|56.79|56.92|56.79|57.02|56.89|56.92|56.79|1307
1603714500000|2020-10-26 12:15:00|||||||||27
1603714800000|2020-10-26 12:20:00|56.82|56.69|56.82|56.69|56.82|56.69|56.82|56.69|203
1603715100000|2020-10-26 12:25:00|56.92|56.79|57.02|56.89|57.02|56.89|56.92|56.79|4401
1603715400000|2020-10-26 12:30:00|||||||||426
1603715700000|2020-10-26 12:35:00|56.92|56.79|56.92|56.79|56.92|56.79|56.92|56.79|86
1603716000000|2020-10-26 12:40:00|56.82|56.69|56.82|56.69|56.92|56.79|56.82|56.69|233
1603716300000|2020-10-26 12:45:00|56.92|56.79|56.82|56.69|56.92|56.79|56.82|56.69|152
1603716600000|2020-10-26 12:50:00|56.92|56.79|56.72|56.59|56.92|56.79|56.72|56.59|1993
1603716900000|2020-10-26 12:55:00|56.82|56.69|56.82|56.69|56.82|56.69|56.72|56.59|732
1603717200000|2020-10-26 13:00:00|56.92|56.79|57.02|56.89|57.02|56.89|56.92|56.79|702
1603717500000|2020-10-26 13:05:00|56.92|56.79|57.02|56.89|57.02|56.89|56.92|56.79|412
1603717800000|2020-10-26 13:10:00|||||||||207
1603718100000|2020-10-26 13:15:00|56.92|56.79|56.92|56.79|57.02|56.89|56.92|56.79|235
1603718400000|2020-10-26 13:20:00|57.02|56.89|56.92|56.79|57.02|56.89|56.92|56.79|174
1603718700000|2020-10-26 13:25:00|57.02|56.89|56.92|56.79|57.02|56.89|56.92|56.79|51
1603719000000|2020-10-26 13:30:00|57.02|56.89|56.82|56.69|57.02|56.89|56.82|56.69|1300
1603719300000|2020-10-26 13:35:00|56.72|56.59|56.62|56.49|56.82|56.69|56.52|56.39|1469
1603719600000|2020-10-26 13:40:00|56.52|56.39|56.52|56.39|56.62|56.49|56.52|56.39|1350
1603719900000|2020-10-26 13:45:00|56.62|56.49|56.52|56.39|56.62|56.49|56.52|56.39|667
1603720200000|2020-10-26 13:50:00|56.62|56.49|56.62|56.49|56.72|56.59|56.52|56.39|306
1603720500000|2020-10-26 13:55:00|56.52|56.39|56.62|56.49|56.62|56.49|56.52|56.39|217
1603720800000|2020-10-26 14:00:00|56.72|56.59|56.72|56.59|56.72|56.59|56.62|56.49|860
1603721100000|2020-10-26 14:05:00|56.82|56.69|56.72|56.59|56.82|56.69|56.62|56.49|928
1603721400000|2020-10-26 14:10:00|56.62|56.49|56.72|56.59|56.72|56.59|56.62|56.49|218
1603721700000|2020-10-26 14:15:00|56.82|56.69|56.72|56.59|56.82|56.69|56.72|56.59|1076
1603722000000|2020-10-26 14:20:00|56.62|56.49|56.72|56.59|56.72|56.59|56.62|56.49|596
1603722300000|2020-10-26 14:25:00|56.62|56.49|56.62|56.49|56.62|56.49|56.62|56.49|526
1603722600000|2020-10-26 14:30:00|56.52|56.39|56.52|56.39|56.62|56.49|56.42|56.29|634
1603722900000|2020-10-26 14:35:00|56.42|56.29|56.62|56.49|56.62|56.49|56.42|56.29|1699
1603723200000|2020-10-26 14:40:00|56.52|56.39|56.62|56.49|56.72|56.59|56.52|56.39|1030
1603723500000|2020-10-26 14:45:00|56.72|56.59|56.52|56.39|56.72|56.59|56.52|56.39|171
1603723800000|2020-10-26 14:50:00|56.42|56.29|56.42|56.29|56.52|56.39|56.42|56.29|1176
1603724100000|2020-10-26 14:55:00|56.32|56.19|56.42|56.29|56.42|56.29|56.32|56.19|178
1603724400000|2020-10-26 15:00:00|56.52|56.39|56.42|56.29|56.52|56.39|56.42|56.29|1113
1603724700000|2020-10-26 15:05:00|56.52|56.39|56.32|56.19|56.52|56.39|56.32|56.19|1532
1603725000000|2020-10-26 15:10:00|56.42|56.29|56.42|56.29|56.52|56.39|56.32|56.19|1618
1603725300000|2020-10-26 15:15:00|56.32|56.19|56.32|56.19|56.32|56.29|56.22|56.09|1644
1603725600000|2020-10-26 15:20:00|56.42|56.29|56.62|56.49|56.62|56.49|56.42|56.29|530
1603725900000|2020-10-26 15:25:00|56.72|56.59|56.82|56.69|56.82|56.69|56.62|56.49|1415
1603726200000|2020-10-26 15:30:00|56.72|56.59|56.62|56.49|56.72|56.59|56.62|56.49|1842
1603726500000|2020-10-26 15:35:00|56.72|56.59|56.72|56.59|56.72|56.59|56.62|56.49|360
1603726800000|2020-10-26 15:40:00|56.62|56.49|56.62|56.49|56.72|56.59|56.62|56.49|494
1603727100000|2020-10-26 15:45:00|56.72|56.59|56.72|56.59|56.72|56.59|56.62|56.49|1808
1603727400000|2020-10-26 15:50:00|56.62|56.49|56.62|56.49|56.72|56.59|56.62|56.49|3861
1603727700000|2020-10-26 15:55:00|56.72|56.59|56.72|56.59|56.82|56.69|56.72|56.59|2359
1603728000000|2020-10-26 16:00:00|56.82|56.69|56.82|56.69|56.82|56.69|56.72|56.59|3662
1603728300000|2020-10-26 16:05:00|56.72|56.59|56.62|56.49|56.82|56.69|56.62|56.49|1438
1603728600000|2020-10-26 16:10:00|56.52|56.39|56.62|56.49|56.62|56.49|56.52|56.39|562
1603728900000|2020-10-26 16:15:00|56.72|56.59|56.62|56.49|56.72|56.59|56.62|56.49|3130
1603729200000|2020-10-26 16:20:00|56.72|56.59|56.62|56.49|56.72|56.59|56.62|56.49|4008
1603729500000|2020-10-26 16:25:00|56.52|56.39|56.52|56.39|56.62|56.49|56.52|56.39|6905
1603729800000|2020-10-26 16:30:00|56.42|56.29|56.52|56.39|56.52|56.39|56.42|56.29|4741
1603730100000|2020-10-26 16:35:00|56.42|56.29|56.42|56.29|56.42|56.29|56.42|56.29|2250
1603730400000|2020-10-26 16:40:00|56.32|56.19|56.42|56.29|56.42|56.29|56.32|56.19|2377
1603730700000|2020-10-26 16:45:00|56.32|56.19|56.32|56.19|56.42|56.29|56.32|56.19|719
1603731000000|2020-10-26 16:50:00|||||||||53
1603731300000|2020-10-26 16:55:00|||||||||467
1603731600000|2020-10-26 17:00:00|||||||||2
1603731900000|2020-10-26 17:05:00|||||||||2
1603732200000|2020-10-26 17:10:00|56.42|56.29|56.42|56.29|56.42|56.29|56.42|56.29|543
1603732500000|2020-10-26 17:15:00|56.32|56.19|56.32|56.19|56.32|56.19|56.22|56.09|691
1603732800000|2020-10-26 17:20:00|||||||||333
1603733100000|2020-10-26 17:25:00|56.22|56.09|56.12|55.99|56.22|56.09|56.12|55.99|727
1603733400000|2020-10-26 17:30:00|56.02|55.89|56.02|55.89|56.02|55.89|56.02|55.89|216
1603733700000|2020-10-26 17:35:00|56.12|55.99|56.22|56.09|56.32|56.19|56.12|55.89|1567
1603734000000|2020-10-26 17:40:00|56.32|56.19|56.32|56.19|56.32|56.19|56.32|56.09|59
1603734300000|2020-10-26 17:45:00|56.42|56.29|56.32|56.19|56.42|56.29|56.32|56.19|2044
1603734600000|2020-10-26 17:50:00|56.42|56.29|56.42|56.29|56.42|56.29|56.42|56.29|517
1603734900000|2020-10-26 17:55:00|||||||||44
1603735200000|2020-10-26 18:00:00|56.52|56.39|56.52|56.39|56.52|56.39|56.52|56.39|226
1603735500000|2020-10-26 18:05:00|||||||||1
1603736100000|2020-10-26 18:15:00|56.62|56.49|56.62|56.49|56.62|56.49|56.62|56.49|202
1603736400000|2020-10-26 18:20:00|||||||||200
1603736700000|2020-10-26 18:25:00|56.72|56.59|56.72|56.59|56.72|56.59|56.72|56.59|1248
1603737000000|2020-10-26 18:30:00||56.49||56.59||56.59||56.49|100
1603737300000|2020-10-26 18:35:00|56.82|56.49|56.72|56.59|56.82|56.69|56.72|56.49|1439
1603737600000|2020-10-26 18:40:00|56.82|56.69|56.72|56.59|56.82|56.69|56.72|56.59|149
1603737900000|2020-10-26 18:45:00|||||||||2
1603738500000|2020-10-26 18:55:00|||||||||1
1603738800000|2020-10-26 19:00:00|||||||||1
1603739100000|2020-10-26 19:05:00|56.62|56.49|56.62|56.49|56.72|56.49|56.62|56.49|68
1603739400000|2020-10-26 19:10:00|||||||||4
1603739700000|2020-10-26 19:15:00|56.72|56.59|56.72|56.59|56.72|56.59|56.72|56.49|158
1603740300000|2020-10-26 19:25:00|||||||||44
1603740600000|2020-10-26 19:30:00|56.82|56.69|56.82|56.69|56.82|56.69|56.82|56.69|197
1603740900000|2020-10-26 19:35:00||56.59||56.69||56.69||56.59|98
1603741200000|2020-10-26 19:40:00||56.59||56.69||56.69||56.59|39
1603741500000|2020-10-26 19:45:00|56.72|56.59|56.72|56.59|56.82|56.69|56.72|56.59|62
1603741800000|2020-10-26 19:50:00|56.82|56.69|56.82|56.69|56.82|56.69|56.82|56.69|18
1603742100000|2020-10-26 19:55:00|56.92|56.79|56.92|56.79|56.92|56.79|56.82|56.69|278
1603782300000|2020-10-27 07:05:00|57.32|57.19|57.42|57.29|57.62|57.49|57.32|57.19|1436
1603782600000|2020-10-27 07:10:00|57.52|57.39|57.62|57.49|57.62|57.49|57.52|57.39|848
1603782900000|2020-10-27 07:15:00|||||||||350
1603783200000|2020-10-27 07:20:00|57.72||57.62||57.72||57.62||975
1603783500000|2020-10-27 07:25:00|57.72||57.62||57.72||57.62||29
1603783800000|2020-10-27 07:30:00|57.72|57.59|57.82|57.69|57.82|57.69|57.62|57.59|1695
1603784100000|2020-10-27 07:35:00|57.92|57.79|57.92|57.79|58.02|57.89|57.92|57.79|541
1603784400000|2020-10-27 07:40:00|58.02|57.89|58.22|58.09|58.22|58.09|57.92|57.79|2324
1603784700000|2020-10-27 07:45:00|58.12|57.99|58.12|57.99|58.22|58.09|58.12|57.99|1027
1603785000000|2020-10-27 07:50:00|58.22|58.09|58.12|57.99|58.22|58.09|58.12|57.99|2326
1603785300000|2020-10-27 07:55:00|58.02|57.89|57.92|57.79|58.12|57.89|57.92|57.79|3345
1603785600000|2020-10-27 08:00:00|57.82|57.69|57.32|57.19|57.92|57.79|57.22|57.09|13050
1603785900000|2020-10-27 08:05:00|57.22|57.09|57.22|57.09|57.52|57.39|57.12|56.99|3583
1603786200000|2020-10-27 08:10:00|57.12|56.99|57.12|56.99|57.12|56.99|56.92|56.79|3811
1603786500000|2020-10-27 08:15:00|57.22|57.09|57.32|57.19|57.52|57.39|57.12|56.99|2904
1603786800000|2020-10-27 08:20:00|57.22|57.09|56.92|56.79|57.32|57.19|56.92|56.79|940
1603787100000|2020-10-27 08:25:00|57.02|56.89|56.92|56.79|57.02|56.89|56.82|56.69|1754
1603787400000|2020-10-27 08:30:00|57.02|56.69|56.92|56.79|57.12|56.99|56.92|56.69|2079
1603787700000|2020-10-27 08:35:00|56.82|56.69|56.72|56.59|56.92|56.79|56.62|56.49|1882
1603788000000|2020-10-27 08:40:00|56.62|56.49|56.82|56.69|56.92|56.79|56.62|56.49|2228
1603788300000|2020-10-27 08:45:00|56.92|56.79|57.12|56.99|57.22|57.09|56.82|56.69|2209
1603788600000|2020-10-27 08:50:00|57.02|56.89|56.82|56.69|57.02|56.89|56.82|56.69|1626
1603788900000|2020-10-27 08:55:00|56.92|56.79|56.72|56.59|56.92|56.79|56.72|56.59|2222
1603789200000|2020-10-27 09:00:00|56.62|56.49|56.72|56.49|56.72|56.59|56.62|56.49|1206
1603789500000|2020-10-27 09:05:00|56.62|56.59|56.12|55.99|56.62|56.59|56.12|55.99|3826
1603789800000|2020-10-27 09:10:00|56.22|56.09|56.22|56.09|56.32|56.19|56.12|55.99|2484
1603790100000|2020-10-27 09:15:00|56.12|55.99|56.12|55.99|56.22|56.09|56.02|55.89|1525
1603790400000|2020-10-27 09:20:00|56.02|55.89|56.32|56.19|56.32|56.19|56.02|55.89|1994
1603790700000|2020-10-27 09:25:00|56.42|56.29|56.32|56.09|56.42|56.29|56.22|56.09|1452
1603791000000|2020-10-27 09:30:00|56.22|56.19|56.22|56.09|56.42|56.29|56.22|56.09|1874
1603791300000|2020-10-27 09:35:00|56.12|55.99|56.22|56.09|56.22|56.09|56.12|55.99|958
1603791600000|2020-10-27 09:40:00|56.12|55.99|56.12|55.99|56.22|56.09|56.02|55.89|1617
1603791900000|2020-10-27 09:45:00|56.22|56.09|56.22|56.09|56.22|56.09|56.12|55.99|651
1603792200000|2020-10-27 09:50:00|56.12|55.99|56.32|56.19|56.32|56.19|56.12|55.99|143
1603792500000|2020-10-27 09:55:00|56.22|56.09|56.22|56.09|56.22|56.19|56.12|55.99|333
1603792800000|2020-10-27 10:00:00|56.32|56.19|56.32|56.19|56.42|56.29|56.32|56.19|1492
1603793100000|2020-10-27 10:05:00|56.42|56.29|56.52|56.39|56.52|56.39|56.32|56.19|658
1603793400000|2020-10-27 10:10:00|56.42|56.29|56.52|56.39|56.52|56.39|56.42|56.29|272
1603793700000|2020-10-27 10:15:00|56.62|56.49|56.52|56.39|56.62|56.49|56.52|56.39|800
1603794000000|2020-10-27 10:20:00|56.42|56.29|56.42|56.29|56.52|56.39|56.32|56.19|892
1603794300000|2020-10-27 10:25:00|56.32|56.19|56.32|56.19|56.42|56.29|56.32|56.19|521
1603794600000|2020-10-27 10:30:00|56.42|56.29|56.42|56.29|56.52|56.39|56.42|56.19|1195
1603794900000|2020-10-27 10:35:00|56.52|56.39|56.42|56.29|56.52|56.39|56.42|56.29|108
1603795200000|2020-10-27 10:40:00|56.52|56.39|56.52|56.39|56.52|56.39|56.52|56.39|52
1603795500000|2020-10-27 10:45:00|56.42|56.29|56.42|56.29|56.52|56.39|56.42|56.29|777
1603795800000|2020-10-27 10:50:00|56.52|56.39|56.52|56.39|56.52|56.39|56.42|56.29|363
1603796100000|2020-10-27 10:55:00|56.42|56.29|56.72|56.59|56.72|56.59|56.42|56.29|2181
1603796400000|2020-10-27 11:00:00|56.82|56.69|56.62|56.49|56.82|56.69|56.62|56.49|2399
1603796700000|2020-10-27 11:05:00|56.72|56.59|56.72|56.59|56.72|56.59|56.62|56.49|68
1603797000000|2020-10-27 11:10:00|56.62|56.49|56.72|56.59|56.72|56.59|56.62|56.49|802
1603797300000|2020-10-27 11:15:00|56.62|56.49|56.82|56.69|56.82|56.69|56.62|56.49|915
1603797600000|2020-10-27 11:20:00|56.72|56.59|56.62|56.49|56.72|56.59|56.62|56.49|767
1603797900000|2020-10-27 11:25:00|56.72|56.59|56.62|56.49|56.72|56.59|56.62|56.49|343
1603798200000|2020-10-27 11:30:00|56.72|56.59|56.62|56.49|56.72|56.59|56.62|56.49|313
1603798500000|2020-10-27 11:35:00|56.52|56.39|56.62|56.49|56.62|56.49|56.52|56.39|4398
1603798800000|2020-10-27 11:40:00|||||||||1
1603799100000|2020-10-27 11:45:00|56.72|56.59|56.72|56.59|56.72|56.59|56.62|56.49|727
1603799400000|2020-10-27 11:50:00|56.82|56.69|56.72|56.59|56.82|56.69|56.72|56.59|419
1603799700000|2020-10-27 11:55:00|56.62|56.49|56.62|56.49|56.62|56.49|56.62|56.49|929
1603800000000|2020-10-27 12:00:00|56.72|56.59|56.72|56.59|56.72|56.59|56.62|56.49|2231
1603800300000|2020-10-27 12:05:00|56.62|56.49|56.62|56.49|56.72|56.59|56.62|56.49|1215
1603800600000|2020-10-27 12:10:00|56.52|56.39|56.62|56.49|56.62|56.49|56.52|56.39|460
1603800900000|2020-10-27 12:15:00|56.72|56.59|56.62|56.49|56.72|56.59|56.62|56.49|71
1603801200000|2020-10-27 12:20:00|56.52|56.39|56.52|56.39|56.62|56.49|56.52|56.39|226
1603801500000|2020-10-27 12:25:00|56.62|56.49|56.62|56.39|56.62|56.49|56.62|56.39|30
1603801800000|2020-10-27 12:30:00|56.52|56.49|56.52|56.39|56.62|56.49|56.52|56.39|219
1603802100000|2020-10-27 12:35:00|56.42|56.29|56.42|56.29|56.42|56.29|56.42|56.29|333
1603802400000|2020-10-27 12:40:00|56.32|56.19|56.32|56.19|56.42|56.29|56.32|56.19|524
1603802700000|2020-10-27 12:45:00|56.42|56.29|56.32|56.19|56.42|56.29|56.32|56.19|2418
1603803000000|2020-10-27 12:50:00|56.42|56.29|56.22|56.09|56.42|56.29|56.22|56.09|488
1603803300000|2020-10-27 12:55:00|56.32|56.19|56.22|56.09|56.32|56.19|56.12|55.99|711
1603803600000|2020-10-27 13:00:00|56.12|55.99|56.02|55.89|56.22|56.09|56.02|55.89|483
1603803900000|2020-10-27 13:05:00|55.92|55.79|56.02|55.89|56.12|55.99|55.92|55.79|832
1603804200000|2020-10-27 13:10:00|56.12|55.99|56.02|55.89|56.12|55.99|56.02|55.89|992
1603804500000|2020-10-27 13:15:00|56.12|55.99|55.82|55.69|56.12|55.99|55.82|55.69|630
1603804800000|2020-10-27 13:20:00|55.92|55.79|56.12|55.99|56.12|55.99|55.92|55.79|4480
1603805100000|2020-10-27 13:25:00|56.02|55.89|56.02|55.89|56.12|55.99|56.02|55.89|3686
1603805400000|2020-10-27 13:30:00|55.92|55.79|55.82|55.69|56.02|55.89|55.82|55.69|796
1603805700000|2020-10-27 13:35:00|55.72|55.59|55.82|55.69|56.02|55.89|55.72|55.59|1452
1603806000000|2020-10-27 13:40:00|55.72|55.59|55.92|55.79|55.92|55.79|55.72|55.59|177
1603806300000|2020-10-27 13:45:00|55.82|55.69|55.82|55.69|55.82|55.69|55.72|55.59|593
1603806600000|2020-10-27 13:50:00|55.92|55.79|55.92|55.79|55.92|55.79|55.82|55.69|824
1603806900000|2020-10-27 13:55:00|56.02|55.89|56.02|55.89|56.02|55.89|55.92|55.79|1644
1603807200000|2020-10-27 14:00:00|55.92|55.79|55.92|55.79|56.02|55.89|55.92|55.79|323
1603807500000|2020-10-27 14:05:00|55.82|55.69|56.02|55.89|56.12|55.99|55.82|55.69|1076
1603807800000|2020-10-27 14:10:00|56.12|55.99|56.02|55.89|56.12|55.99|56.02|55.89|1826
1603808100000|2020-10-27 14:15:00|55.92|55.79|55.72|55.59|56.02|55.89|55.72|55.59|608
1603808400000|2020-10-27 14:20:00|||||||||324
1603808700000|2020-10-27 14:25:00|55.82|55.69|55.72|55.59|55.82|55.69|55.62|55.49|2601
1603809000000|2020-10-27 14:30:00|55.62|55.49|55.72|55.59|55.72|55.59|55.62|55.49|1007
1603809300000|2020-10-27 14:35:00|55.62|55.49|55.62|55.49|55.72|55.59|55.62|55.49|2420
1603809600000|2020-10-27 14:40:00|55.52|55.39|55.62|55.49|55.62|55.49|55.52|55.39|1331
1603809900000|2020-10-27 14:45:00|55.52|55.39|55.72|55.59|55.72|55.59|55.52|55.39|1886
1603810200000|2020-10-27 14:50:00|55.62|55.49|55.52|55.39|55.62|55.49|55.42|55.29|1825
1603810500000|2020-10-27 14:55:00|55.42|55.29|55.32|55.19|55.42|55.29|55.32|55.19|1117
1603810800000|2020-10-27 15:00:00|55.42|55.29|55.32|55.19|55.42|55.29|55.22|55.09|3234
1603811100000|2020-10-27 15:05:00|55.22|55.09|55.22|55.09|55.32|55.19|55.22|54.99|1588
1603811400000|2020-10-27 15:10:00|55.32|55.19|55.22|55.09|55.32|55.19|55.22|55.09|1858
1603811700000|2020-10-27 15:15:00|55.12|54.99|54.82|54.69|55.22|55.09|54.82|54.69|1020
1603812000000|2020-10-27 15:20:00|54.72|54.59|54.82|54.69|54.82|54.69|54.72|54.59|3799
1603812300000|2020-10-27 15:25:00|54.92|54.79|54.82|54.69|55.02|54.89|54.82|54.69|4530
1603812600000|2020-10-27 15:30:00|54.72|54.59|54.72|54.59|54.82|54.69|54.62|54.49|2545
1603812900000|2020-10-27 15:35:00|54.62|54.49|54.82|54.69|54.82|54.69|54.62|54.49|2690
1603813200000|2020-10-27 15:40:00|54.72|54.59|54.82|54.69|54.82|54.69|54.72|54.59|1821
1603813500000|2020-10-27 15:45:00|54.72|54.59|54.72|54.59|54.92|54.79|54.72|54.59|4844
1603813800000|2020-10-27 15:50:00|54.62|54.49|54.72|54.59|54.72|54.59|54.62|54.49|5932
1603814100000|2020-10-27 15:55:00|54.82|54.69|54.92|54.79|54.92|54.79|54.82|54.69|1128
1603814400000|2020-10-27 16:00:00|55.02|54.89|54.82|54.69|55.02|54.89|54.72|54.59|5737
1603814700000|2020-10-27 16:05:00|54.72|54.59|54.82|54.69|54.82|54.69|54.72|54.59|2317
1603815000000|2020-10-27 16:10:00|54.72|54.59|54.62|54.49|54.72|54.59|54.62|54.49|2689
1603815300000|2020-10-27 16:15:00|54.72|54.59|54.82|54.69|54.82|54.69|54.62|54.49|5849
1603815600000|2020-10-27 16:20:00|54.92|54.79|54.92|54.79|54.92|54.79|54.82|54.69|3671
1603815900000|2020-10-27 16:25:00|55.02|54.89|54.82|54.69|55.02|54.89|54.82|54.69|8924
1603816200000|2020-10-27 16:30:00|54.72|54.59|54.72|54.59|54.82|54.69|54.72|54.59|9350
1603816500000|2020-10-27 16:35:00|54.62|54.49|54.72|54.59|54.72|54.59|54.62|54.49|4051
1603816800000|2020-10-27 16:40:00|54.62|54.49|54.42|54.29|54.62|54.49|54.42|54.29|2237
1603817100000|2020-10-27 16:45:00|||||||||2175
1603817400000|2020-10-27 16:50:00|54.32|54.19|54.42|54.29|54.42|54.29|54.32|54.19|2580
1603817700000|2020-10-27 16:55:00|54.32|54.19|54.32|54.19|54.32|54.19|54.32|54.19|76
1603818000000|2020-10-27 17:00:00|||||||||617
1603818300000|2020-10-27 17:05:00|54.42|54.29|54.32|54.19|54.42|54.29|54.32|54.19|752
1603818600000|2020-10-27 17:10:00|54.42|54.29|54.42|54.29|54.42|54.29|54.42|54.29|383
1603818900000|2020-10-27 17:15:00|54.32|54.19|54.42|54.29|54.42|54.29|54.32|54.19|2651
1603819200000|2020-10-27 17:20:00|54.32|54.19|54.42|54.29|54.42|54.29|54.32|54.19|306
1603819500000|2020-10-27 17:25:00|||||||||860
1603819800000|2020-10-27 17:30:00|54.52|54.39|54.52|54.39|54.62|54.39|54.52|54.39|871
1603820100000|2020-10-27 17:35:00|54.62|54.49|54.62|54.49|54.62|54.49|54.52|54.39|1515
1603820400000|2020-10-27 17:40:00|54.52|54.39|54.52|54.39|54.62|54.49|54.52|54.39|102
1603820700000|2020-10-27 17:45:00|54.62|54.49|54.62|54.49|54.62|54.49|54.52|54.39|139
1603821000000|2020-10-27 17:50:00|54.52|54.39|54.52|54.39|54.52|54.39|54.52|54.39|389
1603821300000|2020-10-27 17:55:00|||||||||38
1603821600000|2020-10-27 18:00:00|||||||||5
1603821900000|2020-10-27 18:05:00|||||||||6
1603822200000|2020-10-27 18:10:00|54.42|54.29|54.42|54.29|54.42|54.29|54.42|54.29|46
1603822500000|2020-10-27 18:15:00|54.32|54.19|54.32|54.19|54.32|54.19|54.32|54.19|45
1603823100000|2020-10-27 18:25:00|||||||||504
1603823400000|2020-10-27 18:30:00|||||||||1
1603823700000|2020-10-27 18:35:00|||||||||2
1603824000000|2020-10-27 18:40:00|||||||||4
1603824300000|2020-10-27 18:45:00|54.22|54.09|54.32|54.19|54.32|54.19|54.22|54.09|369
1603824600000|2020-10-27 18:50:00|54.22|54.09|54.32|54.09|54.32|54.09|54.22|54.09|28
1603824900000|2020-10-27 18:55:00|54.22|54.19|54.32|54.19|54.32|54.19|54.22|54.19|8
1603825200000|2020-10-27 19:00:00|||||||||2
1603825500000|2020-10-27 19:05:00|54.22|54.09|54.22|54.09|54.22|54.09|54.22|54.09|65
1603826100000|2020-10-27 19:15:00|||||||||2
1603826400000|2020-10-27 19:20:00|54.32|54.19|54.32|54.19|54.32|54.19|54.32|54.19|67
1603826700000|2020-10-27 19:25:00|||||||||6
1603827000000|2020-10-27 19:30:00|54.22|54.09|54.22|54.09|54.22|54.09|54.22|54.09|33
1603827300000|2020-10-27 19:35:00|54.32|54.19|54.32|54.19|54.32|54.19|54.32|54.19|3
1603827600000|2020-10-27 19:40:00|||||||||2
1603827900000|2020-10-27 19:45:00|54.22|54.09|54.22|54.09|54.22|54.09|54.22|54.09|281
1603828500000|2020-10-27 19:55:00|||||||||480
1603868700000|2020-10-28 07:05:00|53.52|53.39|53.32|53.19|53.62|53.49|53.32|53.09|510
1603869000000|2020-10-28 07:10:00|53.22|53.09|53.52|53.39|53.62|53.49|53.22|53.09|444
1603869300000|2020-10-28 07:15:00|53.62|53.49|53.42|53.29|53.62|53.49|53.42|53.29|2129
1603869600000|2020-10-28 07:20:00|53.32|53.19|53.22|53.09|53.32|53.19|53.22|52.99|50
1603869900000|2020-10-28 07:25:00|53.32|53.19|53.32|53.19|53.32|53.19|53.22|53.09|236
1603870200000|2020-10-28 07:30:00|53.22|53.09|53.22|53.09|53.32|53.09|53.12|52.99|1303
1603870500000|2020-10-28 07:35:00|53.32|53.19|53.22|53.09|53.42|53.19|53.22|53.09|485
1603870800000|2020-10-28 07:40:00|53.12|52.99|53.22|53.09|53.22|53.09|53.12|52.99|114
1603871100000|2020-10-28 07:45:00|53.32|53.19|53.32|53.19|53.42|53.29|53.32|53.19|277
1603871400000|2020-10-28 07:50:00|53.42|53.29|53.42|53.29|53.42|53.29|53.42|53.29|471
1603871700000|2020-10-28 07:55:00|53.32|53.19|53.42|53.29|53.42|53.29|53.32|53.19|333
1603872000000|2020-10-28 08:00:00|53.32|53.19|53.22|53.09|53.42|53.29|53.22|53.09|6097
1603872300000|2020-10-28 08:05:00|53.12|52.99|52.62|52.49|53.32|53.19|52.62|52.49|11858
1603872600000|2020-10-28 08:10:00|52.52|52.39|52.72|52.59|52.72|52.59|52.52|52.39|2330
1603872900000|2020-10-28 08:15:00|52.62|52.49|52.42|52.29|52.62|52.49|52.42|52.29|4189
1603873200000|2020-10-28 08:20:00|52.32|52.19|52.32|52.19|52.52|52.39|52.12|51.99|4585
1603873500000|2020-10-28 08:25:00|52.22|52.09|52.42|52.29|52.52|52.39|52.22|52.09|2202
1603873800000|2020-10-28 08:30:00|52.32|52.19|52.12|51.99|52.42|52.29|52.12|51.99|6676
1603874100000|2020-10-28 08:35:00|52.02|51.89|52.02|51.89|52.12|51.99|51.92|51.79|4784
1603874400000|2020-10-28 08:40:00|52.12|51.99|52.32|52.19|52.32|52.19|52.02|51.89|3259
1603874700000|2020-10-28 08:45:00|52.22|52.09|52.32|52.19|52.32|52.19|52.12|51.99|10772
1603875000000|2020-10-28 08:50:00|52.42|52.29|52.42|52.29|52.42|52.29|52.32|52.19|10648
1603875300000|2020-10-28 08:55:00|52.52|52.39|52.92|52.79|52.92|52.79|52.42|52.29|3331
1603875600000|2020-10-28 09:00:00|52.82|52.69|52.82|52.69|52.92|52.79|52.62|52.49|6717
1603875900000|2020-10-28 09:05:00|52.92|52.79|52.92|52.79|53.22|53.09|52.92|52.79|4848
1603876200000|2020-10-28 09:10:00|53.02|52.89|53.32|53.19|53.32|53.19|52.92|52.79|1949
1603876500000|2020-10-28 09:15:00|53.22|53.09|53.12|52.99|53.32|53.19|53.12|52.99|1313
1603876800000|2020-10-28 09:20:00|53.02|52.89|53.02|52.89|53.12|52.99|52.82|52.69|1764
1603877100000|2020-10-28 09:25:00|53.12|52.99|53.12|52.99|53.22|53.09|53.02|52.89|3617
1603877400000|2020-10-28 09:30:00|53.02|52.89|53.22|53.09|53.32|53.19|53.02|52.89|1764
1603877700000|2020-10-28 09:35:00|53.32|53.19|53.22|53.09|53.32|53.19|53.22|53.09|435
1603878000000|2020-10-28 09:40:00|53.12|52.99|53.22|53.09|53.32|53.19|53.12|52.99|5369
1603878300000|2020-10-28 09:45:00|53.32|53.19|53.12|52.99|53.32|53.19|53.12|52.99|1398
1603878600000|2020-10-28 09:50:00|53.02|52.89|53.22|53.09|53.22|53.09|53.02|52.89|1475
1603878900000|2020-10-28 09:55:00|53.32|53.19|53.42|53.29|53.42|53.29|53.22|53.09|1158
1603879200000|2020-10-28 10:00:00|53.52|53.39|53.52|53.39|53.52|53.39|53.42|53.29|4775
1603879500000|2020-10-28 10:05:00|53.62|53.49|53.62|53.49|53.62|53.49|53.52|53.39|3652
1603879800000|2020-10-28 10:10:00|53.52|53.39|53.72|53.59|53.82|53.69|53.52|53.39|1654
1603880100000|2020-10-28 10:15:00|53.82|53.69|54.02|53.89|54.02|53.89|53.72|53.59|1560
1603880400000|2020-10-28 10:20:00|53.92|53.79|53.62|53.49|53.92|53.79|53.62|53.49|1827
1603880700000|2020-10-28 10:25:00|53.52|53.39|53.52|53.39|53.62|53.49|53.42|53.29|2893
1603881000000|2020-10-28 10:30:00|53.42|53.29|53.52|53.39|53.62|53.49|53.42|53.29|930
1603881300000|2020-10-28 10:35:00|53.42|53.29|53.52|53.39|53.62|53.49|53.42|53.29|1882
1603881600000|2020-10-28 10:40:00|53.62|53.49|53.62|53.49|53.62|53.49|53.52|53.39|2120
1603881900000|2020-10-28 10:45:00|53.72|53.59|53.62|53.49|53.72|53.59|53.62|53.49|600
1603882200000|2020-10-28 10:50:00|53.52|53.39|53.52|53.39|53.62|53.49|53.52|53.39|961
1603882500000|2020-10-28 10:55:00|53.42|53.29|53.32|53.19|53.52|53.39|53.32|53.19|2606
1603882800000|2020-10-28 11:00:00|53.42|53.29|53.52|53.39|53.62|53.49|53.42|53.29|6851
1603883100000|2020-10-28 11:05:00|53.62|53.49|53.52|53.39|53.62|53.49|53.42|53.29|6421
1603883400000|2020-10-28 11:10:00|53.62|53.49|53.62|53.49|53.62|53.49|53.62|53.49|1694
1603883700000|2020-10-28 11:15:00|53.52|53.39|53.62|53.49|53.62|53.49|53.52|53.39|3378
1603884000000|2020-10-28 11:20:00|53.72|53.59|53.62|53.49|53.72|53.59|53.52|53.39|2576
1603884300000|2020-10-28 11:25:00|53.52|53.39|53.62|53.49|53.62|53.49|53.52|53.39|3302
1603884600000|2020-10-28 11:30:00|53.72|53.59|53.62|53.49|53.82|53.69|53.62|53.49|4246
1603884900000|2020-10-28 11:35:00|53.72|53.59|53.62|53.49|53.72|53.59|53.62|53.49|1034
1603885200000|2020-10-28 11:40:00|53.72|53.59|53.72|53.59|53.72|53.59|53.62|53.49|321
1603885500000|2020-10-28 11:45:00|53.62|53.49|53.72|53.59|53.72|53.59|53.62|53.49|206
1603885800000|2020-10-28 11:50:00|53.62|53.49|53.72|53.59|53.72|53.59|53.62|53.49|1391
1603886100000|2020-10-28 11:55:00|53.82|53.69|53.72|53.59|53.82|53.69|53.62|53.49|742
1603886400000|2020-10-28 12:00:00|53.62|53.49|53.62|53.49|53.72|53.59|53.52|53.39|3446
1603886700000|2020-10-28 12:05:00|53.52|53.39|53.62|53.49|53.62|53.49|53.52|53.39|4247
1603887000000|2020-10-28 12:10:00|53.52|53.39|53.62|53.49|53.62|53.49|53.52|53.39|2530
1603887300000|2020-10-28 12:15:00|53.52|53.39|53.52|53.39|53.62|53.49|53.52|53.39|1109
1603887600000|2020-10-28 12:20:00|53.42|53.29|53.42|53.29|53.52|53.39|53.32|53.19|4867
1603887900000|2020-10-28 12:25:00|53.32|53.19|53.32|53.19|53.42|53.29|53.32|53.19|3053
1603888200000|2020-10-28 12:30:00|53.42|53.29|53.22|53.09|53.42|53.29|53.22|53.09|2587
1603888500000|2020-10-28 12:35:00|53.12|52.99|53.12|52.99|53.22|53.09|53.12|52.99|858
1603888800000|2020-10-28 12:40:00|53.02|52.89|52.92|52.79|53.12|52.99|52.92|52.79|3345
1603889100000|2020-10-28 12:45:00|53.02|52.89|52.92|52.79|53.22|53.09|52.92|52.79|8775
1603889400000|2020-10-28 12:50:00|53.02|52.89|52.92|52.79|53.02|52.89|52.82|52.69|2396
1603889700000|2020-10-28 12:55:00|53.02|52.89|53.12|52.99|53.12|52.99|52.82|52.69|6387
1603890000000|2020-10-28 13:00:00|53.02|52.89|53.32|53.19|53.32|53.19|53.02|52.89|2791
1603890300000|2020-10-28 13:05:00|53.22|53.09|53.12|52.99|53.22|53.09|53.02|52.89|11887
1603890600000|2020-10-28 13:10:00|53.02|52.89|53.12|52.99|53.22|53.09|53.02|52.89|4728
1603890900000|2020-10-28 13:15:00|53.02|52.89|53.12|52.99|53.12|52.99|53.02|52.89|3223
1603891200000|2020-10-28 13:20:00|53.02|52.89|53.22|53.09|53.22|53.09|53.02|52.89|2668
1603891500000|2020-10-28 13:25:00|53.32|53.19|53.32|53.19|53.32|53.19|53.22|53.09|805
1603891800000|2020-10-28 13:30:00|53.22|53.09|53.32|53.19|53.42|53.29|53.12|52.99|4719
1603892100000|2020-10-28 13:35:00|53.42|53.29|53.42|53.29|53.42|53.29|53.32|53.19|1489
1603892400000|2020-10-28 13:40:00|53.32|53.19|53.52|53.39|53.52|53.39|53.32|53.19|2813
1603892700000|2020-10-28 13:45:00|53.62|53.49|53.52|53.39|53.62|53.49|53.42|53.29|2759
1603893000000|2020-10-28 13:50:00|53.42|53.29|53.42|53.29|53.52|53.39|53.32|53.19|3804
1603893300000|2020-10-28 13:55:00|53.32|53.19|53.32|53.19|53.42|53.29|53.32|53.19|1818
1603893600000|2020-10-28 14:00:00|53.22|53.09|53.22|53.09|53.42|53.29|53.22|53.09|6787
1603893900000|2020-10-28 14:05:00|53.12|52.99|53.12|52.99|53.32|53.19|53.12|52.99|4612
1603894200000|2020-10-28 14:10:00|53.22|53.09|53.22|53.09|53.32|53.19|53.12|52.99|1939
1603894500000|2020-10-28 14:15:00|53.12|52.99|53.12|52.99|53.32|53.19|53.12|52.99|1521
1603894800000|2020-10-28 14:20:00|53.22|53.09|53.12|52.99|53.22|53.09|53.12|52.99|1487
1603895100000|2020-10-28 14:25:00|53.02|52.89|53.12|52.99|53.12|52.99|52.92|52.79|9149
1603895400000|2020-10-28 14:30:00|53.02|52.89|53.22|53.09|53.22|53.09|52.92|52.79|2562
1603895700000|2020-10-28 14:35:00|53.12|52.99|53.12|52.99|53.22|53.09|53.02|52.89|4900
1603896000000|2020-10-28 14:40:00|53.02|52.89|53.02|52.89|53.12|52.99|53.02|52.89|4808
1603896300000|2020-10-28 14:45:00|52.92|52.79|52.82|52.69|53.02|52.89|52.82|52.69|3450
1603896600000|2020-10-28 14:50:00|52.72|52.59|52.82|52.69|52.82|52.69|52.62|52.49|3030
1603896900000|2020-10-28 14:55:00|52.72|52.59|52.72|52.59|52.82|52.69|52.62|52.49|319
1603897200000|2020-10-28 15:00:00|52.62|52.49|52.72|52.59|52.72|52.59|52.62|52.49|659
1603897500000|2020-10-28 15:05:00|52.62|52.49|52.82|52.69|52.82|52.69|52.62|52.49|489
1603897800000|2020-10-28 15:10:00|52.72|52.59|53.02|52.89|53.02|52.89|52.72|52.59|5597
1603898100000|2020-10-28 15:15:00|52.92|52.79|53.02|52.89|53.02|52.89|52.92|52.79|2374
1603898400000|2020-10-28 15:20:00|52.92|52.79|52.82|52.59|53.02|52.89|52.72|52.59|1564
1603898700000|2020-10-28 15:25:00|52.72|52.69|52.72|52.59|52.82|52.69|52.62|52.49|2683
1603899000000|2020-10-28 15:30:00|52.62|52.49|52.52|52.39|52.72|52.59|52.42|52.29|5714
1603899300000|2020-10-28 15:35:00|52.62|52.49|52.82|52.69|52.82|52.69|52.62|52.49|2772
1603899600000|2020-10-28 15:40:00|52.92|52.79|53.22|53.09|53.22|53.09|52.82|52.69|3487
1603899900000|2020-10-28 15:45:00|53.12|52.99|53.22|53.09|53.22|53.09|53.12|52.99|449
1603900200000|2020-10-28 15:50:00|53.12|52.99|53.12|52.99|53.22|53.09|53.12|52.99|1783
1603900500000|2020-10-28 15:55:00|53.22|53.09|53.02|52.89|53.22|53.09|53.02|52.89|1739
1603900800000|2020-10-28 16:00:00|53.12|52.99|53.02|52.89|53.12|52.99|53.02|52.89|2477
1603901100000|2020-10-28 16:05:00|53.12|52.99|53.22|53.09|53.22|53.09|53.12|52.99|2468
1603901400000|2020-10-28 16:10:00|53.12|52.99|53.22|53.09|53.32|53.19|53.12|52.99|1844
1603901700000|2020-10-28 16:15:00|53.12|52.99|52.92|52.79|53.22|53.09|52.92|52.79|3733
1603902000000|2020-10-28 16:20:00|53.02|52.89|52.82|52.69|53.02|52.89|52.82|52.69|726
1603902300000|2020-10-28 16:25:00|52.72|52.59|52.62|52.49|52.72|52.59|52.62|52.49|2835
1603902600000|2020-10-28 16:30:00|52.52|52.39|52.72|52.59|52.82|52.69|52.52|52.39|18212
1603902900000|2020-10-28 16:35:00|52.62|52.49|52.62|52.49|52.62|52.49|52.62|52.49|4257
1603903200000|2020-10-28 16:40:00|52.72|52.59|52.72|52.59|52.72|52.59|52.72|52.59|1394
1603903500000|2020-10-28 16:45:00|52.62|52.49|52.62|52.49|52.62|52.49|52.62|52.49|362
1603903800000|2020-10-28 16:50:00|52.52|52.39|52.42|52.29|52.52|52.39|52.42|52.29|2145
1603904100000|2020-10-28 16:55:00|52.32|52.19|52.32|52.19|52.42|52.29|52.32|52.19|4013
1603904400000|2020-10-28 17:00:00|52.22|52.09|52.32|52.19|52.32|52.19|52.22|52.09|3428
1603904700000|2020-10-28 17:05:00|52.22|52.09|52.32|52.19|52.32|52.19|52.22|52.09|408
1603905000000|2020-10-28 17:10:00|52.22|52.09|52.22|52.09|52.32|52.19|52.22|52.09|122
1603905300000|2020-10-28 17:15:00||51.99||52.09||52.09||51.99|430
1603905600000|2020-10-28 17:20:00|52.12|51.99|52.22|52.09|52.22|52.09|52.12|51.99|1343
1603905900000|2020-10-28 17:25:00|52.32|52.19|52.32|52.19|52.42|52.19|52.32|52.19|140
1603906200000|2020-10-28 17:30:00|52.42|52.29|52.42|52.29|52.42|52.29|52.32|52.19|420
1603906500000|2020-10-28 17:35:00|52.52|52.39|52.52|52.39|52.62|52.39|52.52|52.39|550
1603906800000|2020-10-28 17:40:00|||||||||18
1603907100000|2020-10-28 17:45:00|52.62|52.49|52.62|52.49|52.62|52.49|52.52|52.49|699
1603907400000|2020-10-28 17:50:00|52.52|52.39|52.62|52.49|52.62|52.49|52.52|52.39|179
1603908000000|2020-10-28 18:00:00|52.52|52.39|52.52|52.39|52.52|52.39|52.52|52.39|425
1603908300000|2020-10-28 18:05:00|52.42|52.29|52.42|52.29|52.52|52.39|52.42|52.29|191
1603908600000|2020-10-28 18:10:00|52.32|52.19|52.32|52.19|52.32|52.19|52.32|52.19|17
1603909200000|2020-10-28 18:20:00|52.42|52.29|52.52|52.39|52.52|52.39|52.42|52.19|59
1603909500000|2020-10-28 18:25:00|52.42|52.29|52.52|52.39|52.52|52.39|52.42|52.29|487
1603909800000|2020-10-28 18:30:00||52.29||52.39||52.39||52.29|0
1603910100000|2020-10-28 18:35:00|52.42|52.29|52.42|52.29|52.42|52.29|52.42|52.29|1
1603910400000|2020-10-28 18:40:00|52.52|52.39|52.52|52.39|52.52|52.39|52.42|52.39|15
1603910700000|2020-10-28 18:45:00|52.62|52.29|52.62|52.39|52.62|52.39|52.62|52.29|5
1603911000000|2020-10-28 18:50:00|52.52|52.49|52.42|52.29|52.52|52.49|52.42|52.29|0
1603911300000|2020-10-28 18:55:00|52.52|52.39|52.62|52.49|52.72|52.49|52.52|52.39|49
1603911600000|2020-10-28 19:00:00|52.52|52.39|52.52|52.39|52.52|52.39|52.52|52.39|49
1603911900000|2020-10-28 19:05:00|52.62|52.49|52.52|52.39|52.62|52.49|52.52|52.39|15
1603912200000|2020-10-28 19:10:00|52.42|52.29|52.52|52.29|52.52|52.39|52.42|52.29|9
1603912500000|2020-10-28 19:15:00|52.42|52.39|52.52|52.29|52.52|52.39|52.42|52.29|17
1603912800000|2020-10-28 19:20:00|52.42|52.39|52.62|52.49|52.62|52.49|52.42|52.29|42
1603913100000|2020-10-28 19:25:00|52.52|52.39|52.62|52.39|52.62|52.39|52.52|52.39|24
1603913400000|2020-10-28 19:30:00|52.52|52.49|52.52|52.39|52.62|52.49|52.52|52.39|562
1603913700000|2020-10-28 19:35:00|52.62|52.29|52.42|52.29|52.62|52.29|52.42|52.29|61
1603914000000|2020-10-28 19:40:00|52.52|52.39|52.42|52.29|52.52|52.39|52.42|52.29|25
1603914300000|2020-10-28 19:45:00|52.52|52.19|52.42|52.19|52.52|52.29|52.32|52.19|708
1603914600000|2020-10-28 19:50:00|52.32|52.29|52.32|52.19|52.42|52.29|52.32|52.19|16
1603914900000|2020-10-28 19:55:00|52.42|52.09|52.32|52.09|52.42|52.09|52.32|52.09|401
1603955100000|2020-10-29 07:05:00|52.92|52.69|52.82|52.69|52.92|52.79|52.72|52.59|207
1603955400000|2020-10-29 07:10:00|52.92|52.79|52.92|52.79|53.02|52.79|52.82|52.79|86
1603955700000|2020-10-29 07:15:00|53.02|52.89|53.02|52.89|53.02|52.89|52.92|52.79|587
1603956000000|2020-10-29 07:20:00|52.92|52.79|52.92|52.79|53.02|52.89|52.92|52.79|31
1603956300000|2020-10-29 07:25:00|||||||||6
1603956600000|2020-10-29 07:30:00|53.02|52.89|52.72|52.59|53.02|52.89|52.72|52.59|625
1603956900000|2020-10-29 07:35:00|52.82|52.69|52.92|52.79|52.92|52.79|52.72|52.69|110
1603957200000|2020-10-29 07:40:00|52.82|52.69|52.82|52.69|52.82|52.69|52.82|52.69|308
1603957500000|2020-10-29 07:45:00|52.72|52.59|52.72|52.59|52.72|52.59|52.72|52.59|27
1603957800000|2020-10-29 07:50:00|52.82|52.49|52.82|52.69|52.82|52.69|52.82|52.49|92
1603958100000|2020-10-29 07:55:00|52.72|52.59|53.02|52.89|53.02|52.89|52.72|52.59|383
1603958400000|2020-10-29 08:00:00|52.92|52.79|53.32|53.19|53.42|53.29|52.92|52.79|2882
1603958700000|2020-10-29 08:05:00|53.22|53.09|53.02|52.89|53.52|53.39|53.02|52.79|2770
1603959000000|2020-10-29 08:10:00|52.92|52.79|52.62|52.49|53.02|52.89|52.62|52.39|2939
1603959300000|2020-10-29 08:15:00|52.72|52.59|52.32|52.19|52.72|52.59|52.32|52.19|3117
1603959600000|2020-10-29 08:20:00|52.42|52.29|52.82|52.69|52.92|52.79|52.32|52.19|5334
1603959900000|2020-10-29 08:25:00|52.72|52.59|52.42|52.29|52.82|52.69|52.42|52.29|2752
1603960200000|2020-10-29 08:30:00|52.52|52.39|52.42|52.29|52.62|52.49|52.32|52.19|2099
1603960500000|2020-10-29 08:35:00|52.32|52.19|52.52|52.39|52.52|52.39|52.22|52.09|2854
1603960800000|2020-10-29 08:40:00|52.62|52.49|52.62|52.49|52.72|52.59|52.42|52.29|835
1603961100000|2020-10-29 08:45:00|52.52|52.39|52.42|52.29|52.62|52.49|52.42|52.29|589
1603961400000|2020-10-29 08:50:00|52.52|52.39|52.52|52.39|52.62|52.49|52.42|52.29|997
1603961700000|2020-10-29 08:55:00|52.42|52.29|52.32|52.19|52.42|52.29|52.32|52.19|690
1603962000000|2020-10-29 09:00:00|52.22|52.09|52.52|52.39|52.52|52.39|52.22|52.09|512
1603962300000|2020-10-29 09:05:00|52.42|52.29|52.72|52.59|52.72|52.59|52.42|52.29|3695
1603962600000|2020-10-29 09:10:00|52.62|52.49|52.52|52.39|52.62|52.49|52.52|52.39|872
1603962900000|2020-10-29 09:15:00|52.62|52.49|52.42|52.29|52.62|52.49|52.32|52.19|1490
1603963200000|2020-10-29 09:20:00|52.32|52.19|52.52|52.29|52.52|52.39|52.32|52.19|2352
1603963500000|2020-10-29 09:25:00|52.42|52.39|52.52|52.29|52.62|52.49|52.42|52.29|277
1603963800000|2020-10-29 09:30:00|52.42|52.39|52.12|51.99|52.52|52.39|52.12|51.99|1176
1603964100000|2020-10-29 09:35:00|52.22|52.09|52.22|52.09|52.22|52.09|52.02|51.89|830
1603964400000|2020-10-29 09:40:00|52.12|51.99|52.22|52.09|52.32|52.19|52.12|51.99|1357
1603964700000|2020-10-29 09:45:00|52.32|52.19|52.32|52.19|52.32|52.19|52.22|52.09|76
1603965000000|2020-10-29 09:50:00|52.42|52.29|52.32|52.19|52.42|52.29|52.22|52.09|554
1603965300000|2020-10-29 09:55:00|52.22|52.09|52.42|52.29|52.42|52.29|52.22|52.09|627
1603965600000|2020-10-29 10:00:00|52.32|52.19|52.22|52.09|52.32|52.19|52.22|52.09|376
1603965900000|2020-10-29 10:05:00|52.32|52.19|52.22|52.09|52.42|52.29|52.22|52.09|414
1603966200000|2020-10-29 10:10:00|52.12|51.99|52.22|52.09|52.22|52.09|52.02|51.89|4537
1603966500000|2020-10-29 10:15:00|52.32|52.19|52.32|52.19|52.42|52.29|52.22|52.09|1095
1603966800000|2020-10-29 10:20:00|52.42|52.29|52.42|52.29|52.52|52.39|52.42|52.29|785
1603967100000|2020-10-29 10:25:00|52.32|52.19|52.32|52.19|52.42|52.29|52.32|52.19|262
1603967400000|2020-10-29 10:30:00|52.42|52.29|52.32|52.19|52.42|52.29|52.32|52.19|442
1603967700000|2020-10-29 10:35:00|52.42|52.29|52.42|52.29|52.42|52.29|52.32|52.19|247
1603968000000|2020-10-29 10:40:00|52.32|52.19|52.42|52.29|52.52|52.39|52.32|52.19|331
1603968300000|2020-10-29 10:45:00|52.52|52.39|52.52|52.39|52.52|52.39|52.52|52.39|52
1603968600000|2020-10-29 10:50:00|52.62|52.49|52.62|52.49|52.72|52.59|52.62|52.49|446
1603968900000|2020-10-29 10:55:00|52.72|52.59|52.62|52.49|52.72|52.59|52.62|52.49|3147
1603969200000|2020-10-29 11:00:00|52.52|52.39|52.62|52.49|52.62|52.49|52.52|52.39|11089
1603969500000|2020-10-29 11:05:00|52.52|52.39|52.52|52.39|52.62|52.49|52.52|52.39|1308
1603969800000|2020-10-29 11:10:00|52.42|52.29|52.32|52.19|52.52|52.39|52.22|52.09|739
1603970100000|2020-10-29 11:15:00|52.42|52.29|52.22|52.09|52.42|52.29|52.22|52.09|301
1603970400000|2020-10-29 11:20:00|52.32|52.19|52.12|51.99|52.32|52.19|52.12|51.99|402
1603970700000|2020-10-29 11:25:00|52.22|52.09|52.12|51.99|52.22|52.09|52.12|51.99|331
1603971000000|2020-10-29 11:30:00|52.22|52.09|52.12|51.99|52.32|52.19|52.12|51.99|3305
1603971300000|2020-10-29 11:35:00|52.22|52.09|51.92|51.79|52.22|52.09|51.92|51.79|1717
1603971600000|2020-10-29 11:40:00|51.82|51.69|51.92|51.79|51.92|51.79|51.82|51.59|682
1603971900000|2020-10-29 11:45:00|51.82|51.69|51.92|51.79|52.02|51.89|51.82|51.69|648
1603972200000|2020-10-29 11:50:00|51.82|51.69|51.92|51.79|51.92|51.79|51.72|51.59|2365
1603972500000|2020-10-29 11:55:00|51.82|51.69|51.82|51.69|51.92|51.79|51.82|51.59|613
1603972800000|2020-10-29 12:00:00|51.92|51.59|51.92|51.79|51.92|51.79|51.92|51.59|503
1603973100000|2020-10-29 12:05:00|51.82|51.69|51.92|51.79|51.92|51.79|51.82|51.69|37
1603973400000|2020-10-29 12:10:00|||||||||396
1603973700000|2020-10-29 12:15:00|51.82|51.69|51.82|51.69|51.92|51.79|51.82|51.69|10697
1603974000000|2020-10-29 12:20:00|51.92|51.79|52.02|51.89|52.02|51.89|51.92|51.79|84
1603974300000|2020-10-29 12:25:00|51.92|51.79|52.12|51.99|52.12|51.99|51.92|51.79|598
1603974600000|2020-10-29 12:30:00|52.22|52.09|52.22|52.09|52.22|52.09|52.12|51.99|919
1603974900000|2020-10-29 12:35:00|52.32|52.19|52.32|52.19|52.32|52.19|52.22|52.09|1045
1603975200000|2020-10-29 12:40:00|52.22|52.09|52.12|51.99|52.22|52.09|52.12|51.99|524
1603975500000|2020-10-29 12:45:00|52.02|51.89|52.02|51.89|52.22|52.09|52.02|51.89|3159
1603975800000|2020-10-29 12:50:00|52.12|51.99|52.12|51.99|52.22|52.09|52.02|51.89|64
1603976100000|2020-10-29 12:55:00|52.02|51.89|52.22|52.09|52.22|52.09|52.02|51.89|724
1603976400000|2020-10-29 13:00:00|52.32|52.19|52.22|52.09|52.32|52.19|52.12|51.99|441
1603976700000|2020-10-29 13:05:00|52.12|51.99|51.92|51.79|52.22|52.09|51.82|51.69|1619
1603977000000|2020-10-29 13:10:00|51.82|51.69|52.02|51.89|52.02|51.89|51.82|51.69|268
1603977300000|2020-10-29 13:15:00|52.12|51.99|52.02|51.89|52.12|51.99|52.02|51.89|1181
1603977600000|2020-10-29 13:20:00|51.92|51.79|52.12|51.99|52.12|51.99|51.92|51.79|208
1603977900000|2020-10-29 13:25:00|52.02|51.89|51.92|51.79|52.02|51.89|51.92|51.79|319
1603978200000|2020-10-29 13:30:00|51.82|51.69|51.72|51.59|51.92|51.79|51.72|51.59|1359
1603978500000|2020-10-29 13:35:00|51.82|51.69|51.52|51.39|51.82|51.69|51.52|51.39|2413
1603978800000|2020-10-29 13:40:00|51.62|51.29|51.62|51.49|51.62|51.49|51.52|51.29|2541
1603979100000|2020-10-29 13:45:00|51.52|51.39|51.92|51.79|51.92|51.79|51.52|51.39|2169
1603979400000|2020-10-29 13:50:00|51.82|51.69|52.32|52.19|52.32|52.19|51.82|51.69|4890
1603979700000|2020-10-29 13:55:00|52.22|52.09|52.32|52.19|52.42|52.29|52.22|52.09|2453
1603980000000|2020-10-29 14:00:00|52.22|52.09|52.42|52.29|52.52|52.39|52.22|52.09|2301
1603980300000|2020-10-29 14:05:00|52.32|52.19|52.42|52.29|52.42|52.29|52.32|52.19|2151
1603980600000|2020-10-29 14:10:00|52.52|52.39|52.32|52.19|52.52|52.39|52.32|52.19|634
1603980900000|2020-10-29 14:15:00|52.42|52.29|52.42|52.29|52.52|52.29|52.22|52.09|154
1603981200000|2020-10-29 14:20:00|52.52|52.39|52.72|52.59|52.72|52.59|52.42|52.29|4176
1603981500000|2020-10-29 14:25:00|52.62|52.49|52.82|52.69|52.82|52.69|52.62|52.49|333
1603981800000|2020-10-29 14:30:00|52.92|52.79|53.12|52.99|53.12|52.99|52.82|52.69|1707
1603982100000|2020-10-29 14:35:00|53.22|53.09|53.32|53.19|53.32|53.19|53.02|52.89|2059
1603982400000|2020-10-29 14:40:00|53.22|53.09|53.12|52.99|53.32|53.19|53.02|52.89|2142
1603982700000|2020-10-29 14:45:00|53.22|53.09|53.12|52.99|53.22|53.09|53.02|52.89|3945
1603983000000|2020-10-29 14:50:00|53.22|53.09|53.02|52.89|53.22|53.09|53.02|52.89|837
1603983300000|2020-10-29 14:55:00|53.12|52.99|52.72|52.59|53.12|52.99|52.72|52.59|1197
1603983600000|2020-10-29 15:00:00|52.82|52.69|52.52|52.39|52.82|52.69|52.52|52.39|1522
1603983900000|2020-10-29 15:05:00|52.62|52.49|52.72|52.59|52.82|52.69|52.52|52.39|3527
1603984200000|2020-10-29 15:10:00|52.62|52.49|52.92|52.79|52.92|52.79|52.62|52.49|1927
1603984500000|2020-10-29 15:15:00|52.82|52.69|53.02|52.89|53.12|52.99|52.82|52.69|8055
1603984800000|2020-10-29 15:20:00|||||||||580
1603985100000|2020-10-29 15:25:00|52.92|52.79|53.12|52.99|53.32|53.19|52.92|52.79|7221
1603985400000|2020-10-29 15:30:00|53.02|52.89|52.72|52.59|53.12|52.89|52.72|52.59|1436
1603985700000|2020-10-29 15:35:00|52.82|52.69|52.82|52.69|52.82|52.69|52.72|52.59|1676
1603986000000|2020-10-29 15:40:00|52.72|52.59|52.72|52.59|52.82|52.69|52.72|52.59|3054
1603986300000|2020-10-29 15:45:00|52.62|52.49|52.72|52.59|52.82|52.69|52.62|52.49|756
1603986600000|2020-10-29 15:50:00|52.62|52.49|52.62|52.49|52.72|52.59|52.62|52.49|195
1603986900000|2020-10-29 15:55:00|52.72|52.59|52.52|52.39|52.72|52.59|52.42|52.29|2259
1603987200000|2020-10-29 16:00:00|52.42|52.29|52.32|52.19|52.42|52.29|52.32|52.19|2567
1603987500000|2020-10-29 16:05:00|52.42|52.29|52.32|52.19|52.42|52.29|52.32|52.19|240
1603987800000|2020-10-29 16:10:00|52.42|52.29|52.52|52.39|52.52|52.39|52.42|52.29|350
1603988100000|2020-10-29 16:15:00|52.62|52.49|52.52|52.39|52.62|52.49|52.52|52.39|1152
1603988400000|2020-10-29 16:20:00|52.62|52.49|52.32|52.19|52.62|52.49|52.32|52.19|699
1603988700000|2020-10-29 16:25:00|52.42|52.29|52.32|52.19|52.42|52.29|52.32|52.19|2420
1603989000000|2020-10-29 16:30:00|52.42|52.29|52.42|52.29|52.42|52.29|52.42|52.29|4709
1603989300000|2020-10-29 16:35:00|52.52|52.39|52.52|52.39|52.52|52.39|52.42|52.29|3242
1603989600000|2020-10-29 16:40:00|52.42|52.29|52.42|52.29|52.52|52.29|52.42|52.29|1167
1603989900000|2020-10-29 16:45:00|52.32|52.19|52.52|52.39|52.52|52.39|52.32|52.19|2302
1603990200000|2020-10-29 16:50:00|52.42|52.29|52.42|52.29|52.42|52.29|52.42|52.29|1269
1603990500000|2020-10-29 16:55:00|52.32|52.19|52.22|52.09|52.32|52.19|52.22|52.09|1682
1603990800000|2020-10-29 17:00:00|52.32|52.19|52.22|52.09|52.32|52.19|52.22|52.09|1085
1603991100000|2020-10-29 17:05:00|52.12|51.99|52.12|51.99|52.22|52.09|52.12|51.99|556
1603991400000|2020-10-29 17:10:00|52.22|52.09|52.22|52.09|52.22|52.09|52.12|51.99|160
1603991700000|2020-10-29 17:15:00|52.12|51.99|52.22|52.09|52.22|52.09|52.12|51.99|44
1603992000000|2020-10-29 17:20:00|52.32|52.19|52.32|52.19|52.42|52.29|52.22|52.19|334
1603992300000|2020-10-29 17:25:00|52.42|52.29|52.42|52.29|52.42|52.29|52.42|52.29|52
1603992600000|2020-10-29 17:30:00|52.52|52.39|52.52|52.39|52.52|52.39|52.42|52.29|70
1603992900000|2020-10-29 17:35:00|52.62|52.29|52.42|52.29|52.62|52.29|52.42|52.29|271
1603993200000|2020-10-29 17:40:00|52.52|52.39|52.52|52.39|52.52|52.39|52.52|52.39|16
1603993500000|2020-10-29 17:45:00|||||||||15
1603993800000|2020-10-29 17:50:00|52.62|52.49|52.62|52.49|52.62|52.49|52.62|52.49|300
1603994100000|2020-10-29 17:55:00|||||||||58
1603994400000|2020-10-29 18:00:00|52.72|52.59|52.72|52.59|52.72|52.59|52.62|52.59|250
1603994700000|2020-10-29 18:05:00|52.82|52.69|52.82|52.69|52.82|52.69|52.72|52.69|215
1603995000000|2020-10-29 18:10:00|52.72|52.59|52.72|52.59|52.72|52.69|52.72|52.59|38
1603995300000|2020-10-29 18:15:00|52.82|52.69|52.92|52.79|52.92|52.79|52.82|52.69|519
1603995600000|2020-10-29 18:20:00|52.82|52.69|52.92|52.79|52.92|52.79|52.82|52.69|157
1603995900000|2020-10-29 18:25:00|53.02||52.92||53.02||52.92||112
1603996200000|2020-10-29 18:30:00|53.02||52.92||53.02||52.92||748
1603996500000|2020-10-29 18:35:00|52.82|52.69|52.72|52.59|52.82|52.69|52.72|52.59|110
1603996800000|2020-10-29 18:40:00|52.82|52.69|52.82|52.59|52.82|52.69|52.72|52.59|5
1603997100000|2020-10-29 18:45:00|52.72||52.72||52.82||52.72||150
1603997700000|2020-10-29 18:55:00|52.82|52.69|52.82|52.69|52.82|52.69|52.82|52.59|29
1603998000000|2020-10-29 19:00:00|52.92|52.59|52.82|52.69|52.92|52.69|52.82|52.59|83
1603998300000|2020-10-29 19:05:00|52.92||52.82||52.92||52.82||0
1603998600000|2020-10-29 19:10:00|52.72|52.59|52.72|52.59|52.82|52.59|52.72|52.59|61
1603998900000|2020-10-29 19:15:00|52.62|52.49|52.72|52.59|52.72|52.59|52.62|52.49|16
1603999200000|2020-10-29 19:20:00|52.82||52.72||52.82||52.72||0
1603999500000|2020-10-29 19:25:00|52.82||52.72||52.82||52.72||16
1603999800000|2020-10-29 19:30:00|52.82||52.72||52.82||52.72||10
1604000100000|2020-10-29 19:35:00|52.82||52.82||52.82||52.82||2
1604000400000|2020-10-29 19:40:00|52.72|52.69|52.72|52.59|52.82|52.69|52.72|52.59|1
1604000700000|2020-10-29 19:45:00|52.82|52.69|52.82|52.69|52.92|52.79|52.72|52.59|76
1604001000000|2020-10-29 19:50:00|52.92|52.79|52.82|52.69|52.92|52.79|52.82|52.69|102
1604001300000|2020-10-29 19:55:00|52.72|52.59|52.62|52.49|52.72|52.59|52.62|52.49|105
1604041500000|2020-10-30 07:05:00|51.62|51.39|51.72|51.59|51.82|51.69|51.62|51.39|194
1604041800000|2020-10-30 07:10:00|51.62|51.49|51.62|51.49|51.62|51.59|51.62|51.49|204
1604042100000|2020-10-30 07:15:00|51.52|51.39|51.42|51.29|51.52|51.49|51.42|51.29|434
1604042400000|2020-10-30 07:20:00|51.52|51.39|51.42|51.29|51.52|51.39|51.32|51.19|644
1604042700000|2020-10-30 07:25:00|51.52|51.39|51.52|51.39|51.52|51.39|51.42|51.29|431
1604043000000|2020-10-30 07:30:00|51.62|51.49|51.62|51.49|51.62|51.49|51.52|51.49|327
1604043300000|2020-10-30 07:35:00|51.72|51.59|51.72|51.59|51.72|51.59|51.72|51.59|22
1604043600000|2020-10-30 07:40:00|51.62|51.49|51.72|51.59|51.72|51.59|51.62|51.49|23
1604043900000|2020-10-30 07:45:00|51.82|51.69|51.92|51.79|51.92|51.79|51.82|51.69|316
1604044200000|2020-10-30 07:50:00|51.82|51.69|51.82|51.69|51.82|51.69|51.82|51.69|531
1604044500000|2020-10-30 07:55:00|51.72|51.59|51.82|51.69|51.92|51.79|51.72|51.59|2465
1604044800000|2020-10-30 08:00:00|51.92|51.59|52.12|51.99|52.22|52.09|51.82|51.59|3483
1604045100000|2020-10-30 08:05:00|52.02|51.89|52.12|51.89|52.12|51.99|51.82|51.69|2742
1604045400000|2020-10-30 08:10:00|52.02|51.99|52.12|51.99|52.12|51.99|51.92|51.79|3677
1604045700000|2020-10-30 08:15:00|52.02|51.89|52.32|52.19|52.32|52.19|52.02|51.89|1599
1604046000000|2020-10-30 08:20:00|52.22|52.09|52.22|52.09|52.32|52.19|52.02|51.89|912
1604046300000|2020-10-30 08:25:00|52.12|51.99|52.32|52.19|52.32|52.19|52.12|51.99|1030
1604046600000|2020-10-30 08:30:00|52.42|52.09|52.62|52.49|52.62|52.49|52.32|52.09|1215
1604046900000|2020-10-30 08:35:00|52.72|52.59|52.62|52.49|52.72|52.59|52.52|52.39|1254
1604047200000|2020-10-30 08:40:00|52.52|52.39|52.32|52.19|52.62|52.49|52.32|52.19|958
1604047500000|2020-10-30 08:45:00|52.42|52.09|52.22|52.09|52.42|52.29|52.22|52.09|499
1604047800000|2020-10-30 08:50:00|52.32|52.19|52.22|52.09|52.42|52.29|52.22|52.09|291
1604048100000|2020-10-30 08:55:00|52.32|52.19|52.22|52.09|52.32|52.19|52.22|51.99|1947
1604048400000|2020-10-30 09:00:00|52.32|52.19|52.52|52.39|52.52|52.39|52.32|52.19|1576
1604048700000|2020-10-30 09:05:00|52.42|52.29|52.42|52.29|52.52|52.39|52.22|52.09|345
1604049000000|2020-10-30 09:10:00|52.32|52.19|52.42|52.29|52.52|52.39|52.32|52.19|39
1604049300000|2020-10-30 09:15:00|52.32|52.19|53.22|52.99|53.22|53.09|52.32|52.19|12441
1604049600000|2020-10-30 09:20:00|53.12|53.09|53.12|52.99|53.32|53.19|53.12|52.99|3350
1604049900000|2020-10-30 09:25:00|53.02|52.89|53.02|52.89|53.12|52.99|53.02|52.89|1172
1604050200000|2020-10-30 09:30:00|52.92|52.79|52.92|52.79|53.02|52.89|52.82|52.69|2077
1604050500000|2020-10-30 09:35:00|52.82|52.69|52.92|52.79|52.92|52.79|52.82|52.69|610
1604050800000|2020-10-30 09:40:00|53.02|52.89|53.02|52.89|53.02|52.89|52.92|52.79|839
1604051100000|2020-10-30 09:45:00|52.92|52.79|53.12|52.99|53.12|52.99|52.92|52.79|1573
1604051400000|2020-10-30 09:50:00|53.22|53.09|53.02|52.89|53.22|53.09|53.02|52.89|2980
1604051700000|2020-10-30 09:55:00|52.92|52.79|53.02|52.89|53.02|52.89|52.82|52.69|536
1604052000000|2020-10-30 10:00:00|52.92|52.79|52.92|52.79|53.02|52.89|52.92|52.69|524
1604052300000|2020-10-30 10:05:00|53.02|52.89|52.92|52.79|53.02|52.89|52.92|52.79|1128
1604052600000|2020-10-30 10:10:00|53.02|52.89|52.92|52.79|53.02|52.89|52.82|52.69|263
1604052900000|2020-10-30 10:15:00|52.82|52.69|52.72|52.59|52.82|52.79|52.72|52.59|1959
1604053200000|2020-10-30 10:20:00|52.62|52.49|52.52|52.39|52.72|52.49|52.42|52.29|2109
1604053500000|2020-10-30 10:25:00|52.62|52.49|52.72|52.59|52.72|52.59|52.52|52.39|794
1604053800000|2020-10-30 10:30:00|52.62|52.49|52.72|52.59|52.72|52.59|52.62|52.49|1632
1604054100000|2020-10-30 10:35:00|52.82|52.69|52.72|52.59|52.82|52.69|52.72|52.59|3069
1604054400000|2020-10-30 10:40:00|52.62|52.49|52.72|52.59|52.82|52.59|52.62|52.49|731
1604054700000|2020-10-30 10:45:00|52.82|52.69|52.62|52.49|52.92|52.79|52.62|52.49|531
1604055000000|2020-10-30 10:50:00|52.72|52.59|52.82|52.69|52.82|52.69|52.62|52.49|1599
1604055300000|2020-10-30 10:55:00|52.92|52.79|52.82|52.69|52.92|52.79|52.82|52.69|397
1604055600000|2020-10-30 11:00:00|52.92|52.79|52.82|52.69|52.92|52.79|52.72|52.59|208
1604055900000|2020-10-30 11:05:00|52.92|52.59|52.92|52.79|52.92|52.79|52.82|52.59|613
1604056200000|2020-10-30 11:10:00|52.82|52.69|52.82|52.69|52.92|52.79|52.82|52.69|201
1604056500000|2020-10-30 11:15:00|52.92|52.79|52.92|52.79|52.92|52.79|52.82|52.69|313
1604056800000|2020-10-30 11:20:00|53.02|52.89|52.92|52.79|53.02|52.89|52.82|52.69|1429
1604057100000|2020-10-30 11:25:00|52.82|52.69|52.82|52.69|52.82|52.69|52.82|52.69|55
1604057400000|2020-10-30 11:30:00|52.92|52.79|52.82|52.69|52.92|52.79|52.82|52.69|393
1604057700000|2020-10-30 11:35:00|52.72|52.59|52.72|52.59|52.82|52.69|52.72|52.59|1084
1604058000000|2020-10-30 11:40:00|||||||||150
1604058300000|2020-10-30 11:45:00|52.62|52.49|52.72|52.59|52.72|52.59|52.62|52.49|934
1604058600000|2020-10-30 11:50:00|52.62|52.49|52.82|52.69|52.82|52.69|52.62|52.49|132
1604058900000|2020-10-30 11:55:00|52.72|52.59|52.82|52.69|52.82|52.69|52.72|52.59|3085
1604059200000|2020-10-30 12:00:00|52.72|52.59|52.72|52.59|52.82|52.69|52.72|52.59|194
1604059500000|2020-10-30 12:05:00|52.62|52.49|52.72|52.59|52.72|52.59|52.62|52.49|1097
1604059800000|2020-10-30 12:10:00|52.62|52.49|52.62|52.39|52.72|52.59|52.52|52.39|235
1604060100000|2020-10-30 12:15:00|52.52|52.49|52.52|52.39|52.62|52.49|52.42|52.29|600
1604060400000|2020-10-30 12:20:00|52.42|52.29|52.72|52.59|52.72|52.59|52.42|52.29|3858
1604060700000|2020-10-30 12:25:00|52.62|52.49|52.82|52.69|52.82|52.69|52.62|52.49|2513
1604061000000|2020-10-30 12:30:00|52.72|52.59|52.72|52.59|52.72|52.59|52.72|52.59|383
1604061300000|2020-10-30 12:35:00|52.82|52.69|52.82|52.69|52.82|52.69|52.72|52.59|1985
1604061600000|2020-10-30 12:40:00|52.72|52.59|52.82|52.69|52.82|52.69|52.72|52.59|1079
1604061900000|2020-10-30 12:45:00|52.92|52.79|52.92|52.79|52.92|52.79|52.82|52.69|534
1604062200000|2020-10-30 12:50:00|53.02|52.89|52.92|52.79|53.02|52.89|52.92|52.79|283
1604062500000|2020-10-30 12:55:00|53.02|52.89|52.92|52.79|53.02|52.89|52.92|52.79|1239
1604062800000|2020-10-30 13:00:00|52.82|52.69|53.02|52.89|53.02|52.89|52.82|52.69|1135
1604063100000|2020-10-30 13:05:00|52.92|52.79|52.92|52.79|53.02|52.89|52.92|52.79|591
1604063400000|2020-10-30 13:10:00|53.02|52.89|53.02|52.89|53.02|52.89|52.92|52.79|90
1604063700000|2020-10-30 13:15:00|52.92|52.79|53.12|52.99|53.12|52.99|52.92|52.79|1112
1604064000000|2020-10-30 13:20:00|53.22|53.09|53.22|53.09|53.22|53.09|53.22|53.09|481
1604064300000|2020-10-30 13:25:00|53.12|52.99|53.12|52.99|53.22|53.09|53.12|52.99|288
1604064600000|2020-10-30 13:30:00|53.22|53.09|53.22|53.09|53.32|53.19|53.12|52.99|954
1604064900000|2020-10-30 13:35:00|53.12|52.99|53.22|53.09|53.22|53.09|53.12|52.99|590
1604065200000|2020-10-30 13:40:00|53.12|52.99|53.02|52.89|53.12|52.99|53.02|52.89|1444
1604065500000|2020-10-30 13:45:00|53.12|52.99|53.02|52.89|53.12|52.99|53.02|52.89|1814
1604065800000|2020-10-30 13:50:00|52.92|52.79|53.12|52.99|53.12|52.99|52.92|52.79|2791
1604066100000|2020-10-30 13:55:00|53.22|53.09|53.22|53.09|53.22|53.09|53.12|52.99|1633
1604066400000|2020-10-30 14:00:00|53.12|52.99|53.22|53.09|53.32|53.19|53.12|52.99|1109
1604066700000|2020-10-30 14:05:00|53.32|53.19|53.22|53.09|53.32|53.19|53.22|53.09|2065
1604067000000|2020-10-30 14:10:00|53.32|53.19|53.32|53.19|53.42|53.29|53.22|53.09|3022
1604067300000|2020-10-30 14:15:00|53.22|53.09|53.32|53.19|53.32|53.19|53.22|53.09|2453
1604067600000|2020-10-30 14:20:00|53.22|53.09|53.22|53.09|53.32|53.19|53.22|53.09|1682
1604067900000|2020-10-30 14:25:00|53.12|52.99|53.12|52.99|53.12|52.99|53.12|52.99|2746
1604068200000|2020-10-30 14:30:00|53.22|53.09|53.12|52.99|53.22|53.09|53.12|52.99|3798
1604068500000|2020-10-30 14:35:00|53.22|53.09|53.22|53.09|53.22|53.09|53.12|52.99|1718
1604068800000|2020-10-30 14:40:00|53.12|52.99|53.02|52.89|53.22|53.09|53.02|52.89|2484
1604069100000|2020-10-30 14:45:00|52.92|52.79|52.72|52.59|52.92|52.79|52.72|52.59|1088
1604069400000|2020-10-30 14:50:00|52.82|52.69|52.92|52.79|52.92|52.79|52.72|52.59|841
1604069700000|2020-10-30 14:55:00|53.02|52.89|52.72|52.59|53.02|52.89|52.72|52.59|613
1604070000000|2020-10-30 15:00:00|52.82|52.69|53.02|52.89|53.02|52.89|52.72|52.59|733
1604070300000|2020-10-30 15:05:00|52.92|52.79|52.92|52.79|53.02|52.89|52.92|52.79|2040
1604070600000|2020-10-30 15:10:00|53.02|52.89|53.32|53.19|53.32|53.19|52.92|52.79|2207
1604070900000|2020-10-30 15:15:00|53.22|53.09|53.22|52.99|53.32|53.19|53.12|52.99|1402
1604071200000|2020-10-30 15:20:00|53.12|53.09|53.32|53.19|53.32|53.19|53.12|52.99|263
1604071500000|2020-10-30 15:25:00|53.22|53.09|53.22|53.09|53.32|53.19|53.22|53.09|356
1604071800000|2020-10-30 15:30:00|53.32|53.19|53.32|53.19|53.32|53.19|53.22|53.09|777
1604072100000|2020-10-30 15:35:00|53.42|53.29|53.32|53.19|53.42|53.29|53.32|53.19|692
1604072400000|2020-10-30 15:40:00|53.22|53.09|53.22|53.09|53.22|53.09|53.12|52.99|419
1604072700000|2020-10-30 15:45:00|53.12|52.99|53.32|53.19|53.32|53.19|53.12|52.99|640
1604073000000|2020-10-30 15:50:00|53.22|53.09|53.52|53.39|53.52|53.39|53.22|53.09|4821
1604073300000|2020-10-30 15:55:00|53.42|53.29|53.42|53.29|53.42|53.29|53.32|53.19|1815
1604073600000|2020-10-30 16:00:00|53.52|53.39|53.42|53.29|53.52|53.39|53.42|53.29|1521
1604073900000|2020-10-30 16:05:00|53.32|53.19|53.32|53.19|53.32|53.19|53.32|53.19|2128
1604074200000|2020-10-30 16:10:00|53.22|53.09|53.22|53.09|53.32|53.19|53.22|53.09|1549
1604074500000|2020-10-30 16:15:00|53.32|53.19|53.52|53.39|53.52|53.39|53.22|53.09|1616
1604074800000|2020-10-30 16:20:00|53.42|53.29|53.42|53.29|53.42|53.29|53.32|53.19|1325
1604075100000|2020-10-30 16:25:00|53.32|53.19|53.42|53.29|53.52|53.39|53.32|53.19|4593
1604075400000|2020-10-30 16:30:00|53.52|53.39|53.62|53.49|53.62|53.49|53.32|53.19|11225
1604075700000|2020-10-30 16:35:00|53.52|53.39|53.42|53.29|53.52|53.39|53.42|53.29|1409
1604076000000|2020-10-30 16:40:00|53.52|53.39|53.42|53.29|53.52|53.39|53.42|53.29|2012
1604076300000|2020-10-30 16:45:00|53.52|53.39|53.52|53.39|53.52|53.39|53.52|53.39|710
1604076600000|2020-10-30 16:50:00|53.42|53.29|53.42|53.29|53.42|53.29|53.42|53.29|1434
1604076900000|2020-10-30 16:55:00|||||||||5
1604077200000|2020-10-30 17:00:00|53.52|53.39|53.42|53.29|53.52|53.39|53.42|53.29|555
1604077500000|2020-10-30 17:05:00|53.32|53.19|53.32|53.19|53.42|53.19|53.32|53.19|1400
1604077800000|2020-10-30 17:10:00|||||||||201
1604078100000|2020-10-30 17:15:00|||||||||12
1604078400000|2020-10-30 17:20:00|||||||||100
1604078700000|2020-10-30 17:25:00|53.42|53.29|53.42|53.29|53.42|53.29|53.42|53.29|142
1604079000000|2020-10-30 17:30:00|53.32|53.19|53.42|53.29|53.42|53.29|53.32|53.19|242
1604079300000|2020-10-30 17:35:00|53.32|53.19|53.32|53.19|53.42|53.19|53.22|53.09|130
1604079600000|2020-10-30 17:40:00|53.42|53.29|53.42|53.29|53.52|53.39|53.42|53.29|1892
1604079900000|2020-10-30 17:45:00|53.32|53.19|53.52|53.39|53.52|53.39|53.32|53.19|400
1604080200000|2020-10-30 17:50:00|||||||||306
1604080500000|2020-10-30 17:55:00|||||||||168
1604081100000|2020-10-30 18:05:00|53.62|53.49|53.62|53.49|53.62|53.49|53.62|53.49|108
1604081400000|2020-10-30 18:10:00|53.52|53.39|53.52|53.39|53.52|53.39|53.52|53.39|50
1604081700000|2020-10-30 18:15:00|53.62|53.49|53.62|53.49|53.62|53.49|53.52|53.39|6
1604082300000|2020-10-30 18:25:00|53.52|53.39|53.42|53.29|53.52|53.39|53.42|53.29|158
1604082600000|2020-10-30 18:30:00||53.19||53.29||53.29||53.19|2
1604082900000|2020-10-30 18:35:00|53.32|53.19|53.52|53.39|53.52|53.39|53.32|53.19|205
1604083200000|2020-10-30 18:40:00|53.42|53.29|53.42|53.29|53.42|53.29|53.42|53.29|462
1604083500000|2020-10-30 18:45:00|53.52|53.19|53.52|53.39|53.52|53.39|53.52|53.19|8
1604084100000|2020-10-30 18:55:00|53.62|53.49|53.52|53.39|53.62|53.49|53.52|53.39|66
1604084400000|2020-10-30 19:00:00|53.62|53.49|53.62|53.49|53.62|53.49|53.52|53.39|43
1604084700000|2020-10-30 19:05:00|53.52|53.39|53.52|53.39|53.52|53.39|53.52|53.39|61
1604085000000|2020-10-30 19:10:00|53.62|53.49|53.62|53.49|53.62|53.49|53.62|53.49|146
1604085300000|2020-10-30 19:15:00|53.52|53.39|53.62|53.39|53.62|53.49|53.52|53.39|502
1604085600000|2020-10-30 19:20:00|53.52|53.49|53.62|53.49|53.62|53.49|53.52|53.39|6
1604085900000|2020-10-30 19:25:00|53.52|53.39|53.52|53.39|53.52|53.39|53.52|53.39|0
1604086200000|2020-10-30 19:30:00|53.42|53.29|53.42|53.29|53.52|53.39|53.42|53.29|31
1604086500000|2020-10-30 19:35:00|53.52|53.19|53.52|53.29|53.52|53.29|53.42|53.19|11
1604086800000|2020-10-30 19:40:00|53.62|53.39|53.62|53.49|53.62|53.49|53.62|53.29|15
1604087100000|2020-10-30 19:45:00|53.72|53.59|53.72|53.49|53.72|53.59|53.52|53.39|1143
1604087400000|2020-10-30 19:50:00|53.62|53.39|53.62|53.49|53.72|53.49|53.52|53.39|286
1604087700000|2020-10-30 19:55:00|53.52|53.39|53.82|53.69|53.82|53.69|53.52|53.39|686
1604300700000|2020-11-02 07:05:00|53.82|53.69|53.52|53.39|53.82|53.69|53.52|53.29|103
1604301000000|2020-11-02 07:10:00|53.42|53.29|53.52|53.39|53.52|53.39|53.42|53.29|203
1604301300000|2020-11-02 07:15:00|53.62|53.29|53.62|53.49|53.62|53.49|53.62|53.29|36
1604301600000|2020-11-02 07:20:00|53.72|53.59|53.72|53.59|53.72|53.59|53.62|53.49|146
1604302200000|2020-11-02 07:30:00|53.62|53.49|53.62|53.49|53.62|53.49|53.62|53.49|283
1604302500000|2020-11-02 07:35:00|53.72|53.59|53.72|53.59|53.72|53.59|53.72|53.59|24
1604302800000|2020-11-02 07:40:00|53.62|53.49|53.82|53.69|53.82|53.69|53.62|53.49|2393
1604303100000|2020-11-02 07:45:00|53.92|53.79|54.02|53.89|54.02|53.89|53.82|53.69|960
1604303400000|2020-11-02 07:50:00|54.12|53.99|54.02|53.89|54.12|53.99|54.02|53.89|1170
1604303700000|2020-11-02 07:55:00|54.12|53.99|54.02|53.89|54.12|53.99|54.02|53.79|1348
1604304000000|2020-11-02 08:00:00|53.92|53.79|53.72|53.59|53.92|53.79|53.72|53.59|8032
1604304300000|2020-11-02 08:05:00|53.82|53.69|53.92|53.79|54.02|53.89|53.62|53.49|1874
1604304600000|2020-11-02 08:10:00|53.82|53.69|53.62|53.49|53.92|53.79|53.62|53.49|1116
1604304900000|2020-11-02 08:15:00|53.72|53.59|53.72|53.59|53.72|53.59|53.52|53.39|2667
1604305200000|2020-11-02 08:20:00|53.82|53.49|53.92|53.79|53.92|53.79|53.72|53.49|1952
1604305500000|2020-11-02 08:25:00|53.82|53.69|53.72|53.59|53.92|53.79|53.72|53.59|1296
1604305800000|2020-11-02 08:30:00|53.82|53.69|53.52|53.39|53.82|53.69|53.52|53.39|1587
1604306100000|2020-11-02 08:35:00|53.62|53.49|53.52|53.39|53.62|53.49|53.42|53.29|717
1604306400000|2020-11-02 08:40:00|53.62|53.49|53.72|53.59|53.72|53.59|53.62|53.49|224
1604306700000|2020-11-02 08:45:00|53.82|53.49|53.92|53.79|53.92|53.79|53.82|53.49|357
1604307000000|2020-11-02 08:50:00|54.02|53.89|54.02|53.89|54.02|53.89|53.92|53.79|911
1604307300000|2020-11-02 08:55:00|53.92|53.79|54.12|53.99|54.12|53.99|53.92|53.79|1321
1604307600000|2020-11-02 09:00:00|54.22|54.09|54.32|54.19|54.32|54.19|54.22|54.09|2952
1604307900000|2020-11-02 09:05:00|54.22|54.09|54.22|54.09|54.32|54.19|54.12|53.99|455
1604308200000|2020-11-02 09:10:00|54.12|53.99|54.22|54.09|54.22|54.09|54.12|53.99|89
1604308500000|2020-11-02 09:15:00|54.12|53.99|54.22|54.09|54.22|54.09|54.12|53.99|838
1604308800000|2020-11-02 09:20:00|54.12|53.99|54.12|53.99|54.22|54.09|54.02|53.89|1317
1604309100000|2020-11-02 09:25:00|54.22|54.09|54.32|54.19|54.32|54.19|54.12|53.99|1007
1604309400000|2020-11-02 09:30:00|54.42|54.29|54.52|54.39|54.72|54.59|54.42|54.29|6821
1604309700000|2020-11-02 09:35:00|54.42|54.29|54.52|54.39|54.52|54.39|54.42|54.29|580
1604310000000|2020-11-02 09:40:00|54.42|54.29|54.42|54.29|54.42|54.29|54.32|54.19|690
1604310300000|2020-11-02 09:45:00|54.32|54.19|54.32|54.19|54.42|54.29|54.22|54.09|243
1604310600000|2020-11-02 09:50:00|54.42|54.29|54.32|54.19|54.42|54.29|54.32|54.19|779
1604310900000|2020-11-02 09:55:00|54.42|54.29|54.42|54.29|54.52|54.39|54.42|54.29|450
1604311200000|2020-11-02 10:00:00|54.52|54.39|54.62|54.49|54.62|54.49|54.42|54.29|761
1604311500000|2020-11-02 10:05:00|54.72|54.59|54.62|54.49|54.72|54.59|54.52|54.39|2712
1604311800000|2020-11-02 10:10:00|54.52|54.39|54.52|54.39|54.62|54.49|54.52|54.39|37
1604312100000|2020-11-02 10:15:00|54.42|54.29|54.52|54.39|54.62|54.49|54.42|54.29|2410
1604312400000|2020-11-02 10:20:00|54.62|54.49|54.52|54.39|54.62|54.49|54.52|54.39|187
1604312700000|2020-11-02 10:25:00|54.62|54.49|54.62|54.49|54.72|54.59|54.52|54.39|312
1604313000000|2020-11-02 10:30:00|54.52|54.39|54.62|54.49|54.62|54.49|54.52|54.39|255
1604313300000|2020-11-02 10:35:00|54.72|54.59|54.72|54.59|54.72|54.59|54.62|54.49|138
1604313600000|2020-11-02 10:40:00|54.82|54.69|54.72|54.59|54.82|54.69|54.72|54.59|842
1604313900000|2020-11-02 10:45:00|||||||||5104
1604314200000|2020-11-02 10:50:00|54.82|54.69|54.82|54.69|54.82|54.69|54.82|54.69|1004
1604314500000|2020-11-02 10:55:00|54.92|54.79|54.72|54.59|54.92|54.79|54.72|54.59|2040
1604314800000|2020-11-02 11:00:00|54.62|54.49|54.62|54.49|54.72|54.59|54.52|54.39|510
1604315100000|2020-11-02 11:05:00|54.52|54.39|54.52|54.39|54.62|54.49|54.52|54.39|2569
1604315400000|2020-11-02 11:10:00|54.62|54.49|54.62|54.49|54.62|54.49|54.52|54.39|385
1604315700000|2020-11-02 11:15:00|54.52|54.39|54.72|54.59|54.72|54.59|54.52|54.39|406
1604316000000|2020-11-02 11:20:00|54.62|54.49|54.82|54.69|54.82|54.69|54.62|54.49|965
1604316300000|2020-11-02 11:25:00|54.72|54.59|54.72|54.59|54.82|54.59|54.72|54.59|451
1604316600000|2020-11-02 11:30:00|54.82|54.69|54.82|54.69|54.82|54.69|54.72|54.59|267
1604316900000|2020-11-02 11:35:00|54.92|54.79|54.82|54.69|54.92|54.79|54.82|54.59|859
1604317200000|2020-11-02 11:40:00|54.72|54.59|54.72|54.59|54.72|54.59|54.62|54.39|35
1604317500000|2020-11-02 11:45:00|54.62|54.49|54.62|54.49|54.72|54.59|54.62|54.49|1347
1604317800000|2020-11-02 11:50:00|54.72|54.39|54.62|54.49|54.72|54.59|54.52|54.39|34
1604318100000|2020-11-02 11:55:00|54.72|54.59|54.82|54.69|54.82|54.69|54.62|54.49|76
1604318400000|2020-11-02 12:00:00|54.72|54.59|54.82|54.69|54.82|54.69|54.72|54.59|323
1604318700000|2020-11-02 12:05:00|54.72|54.59|54.72|54.59|54.72|54.59|54.72|54.59|155
1604319000000|2020-11-02 12:10:00|54.82|54.69|54.82|54.69|54.82|54.69|54.72|54.59|208
1604319300000|2020-11-02 12:15:00|54.72|54.59|54.72|54.59|54.82|54.69|54.72|54.59|133
1604319600000|2020-11-02 12:20:00|||||||||2
1604319900000|2020-11-02 12:25:00|54.82|54.69|54.82|54.69|54.82|54.69|54.82|54.69|205
1604320200000|2020-11-02 12:30:00|54.92|54.79|55.02|54.89|55.02|54.89|54.92|54.79|418
1604320500000|2020-11-02 12:35:00|54.92|54.79|54.92|54.79|54.92|54.79|54.92|54.79|540
1604320800000|2020-11-02 12:40:00|||||||||6
1604321100000|2020-11-02 12:45:00|54.82|54.69|54.92|54.79|54.92|54.79|54.82|54.69|318
1604321400000|2020-11-02 12:50:00|54.82|54.69|54.82|54.69|54.82|54.69|54.72|54.59|295
1604321700000|2020-11-02 12:55:00|54.92|54.79|54.82|54.69|54.92|54.79|54.82|54.69|6152
1604322000000|2020-11-02 13:00:00|54.72|54.59|54.72|54.59|54.82|54.69|54.72|54.59|111
1604322300000|2020-11-02 13:05:00|54.82|54.69|54.82|54.69|54.82|54.69|54.82|54.69|93
1604322600000|2020-11-02 13:10:00|54.92|54.79|54.92|54.79|54.92|54.79|54.92|54.79|191
1604322900000|2020-11-02 13:15:00|55.02|54.89|55.12|54.99|55.12|54.99|54.92|54.79|1487
1604323200000|2020-11-02 13:20:00|55.22|55.09|55.22|55.09|55.22|55.09|55.12|54.99|2818
1604323500000|2020-11-02 13:25:00|55.12|54.99|55.12|54.99|55.12|54.99|55.12|54.99|339
1604323800000|2020-11-02 13:30:00|55.22|55.09|55.22|55.09|55.22|55.09|55.22|55.09|506
1604324100000|2020-11-02 13:35:00|55.32|55.19|55.32|55.19|55.32|55.19|55.22|55.09|15929
1604324400000|2020-11-02 13:40:00|55.22|55.09|55.32|55.19|55.32|55.19|55.22|55.09|1765
1604324700000|2020-11-02 13:45:00|55.22|55.09|55.22|55.09|55.32|55.19|55.12|54.99|775
1604325000000|2020-11-02 13:50:00|55.12|54.99|55.12|54.99|55.22|54.99|55.12|54.99|169
1604325300000|2020-11-02 13:55:00|55.22|55.09|55.32|55.19|55.32|55.19|55.12|54.99|1033
1604325600000|2020-11-02 14:00:00|55.22|55.09|55.32|55.19|55.32|55.19|55.12|54.99|335
1604325900000|2020-11-02 14:05:00|55.22|55.09|55.42|55.29|55.42|55.29|55.22|55.09|295
1604326200000|2020-11-02 14:10:00|55.32|55.19|55.22|55.09|55.42|55.29|55.22|55.09|2198
1604326500000|2020-11-02 14:15:00|55.12|54.99|55.32|55.19|55.42|55.19|55.12|54.99|759
1604326800000|2020-11-02 14:20:00|55.22|55.09|55.12|54.99|55.22|55.09|55.12|54.99|689
1604327100000|2020-11-02 14:25:00|55.22|55.09|55.02|54.89|55.22|55.09|55.02|54.89|1398
1604327400000|2020-11-02 14:30:00|55.12|54.99|54.92|54.79|55.12|54.99|54.92|54.79|2842
1604327700000|2020-11-02 14:35:00|55.02|54.89|54.82|54.69|55.02|54.89|54.82|54.69|734
1604328000000|2020-11-02 14:40:00|54.72|54.59|54.52|54.39|54.82|54.69|54.52|54.39|937
1604328300000|2020-11-02 14:45:00|54.62|54.49|54.72|54.59|54.72|54.59|54.52|54.39|1285
1604328600000|2020-11-02 14:50:00|54.62|54.49|54.72|54.59|54.82|54.69|54.62|54.49|236
1604328900000|2020-11-02 14:55:00|54.62|54.49|54.92|54.79|54.92|54.79|54.62|54.49|1064
1604329200000|2020-11-02 15:00:00|55.02|54.89|55.02|54.89|55.02|54.89|54.92|54.79|2099
1604329500000|2020-11-02 15:05:00|54.92|54.79|54.82|54.69|55.02|54.79|54.72|54.59|1406
1604329800000|2020-11-02 15:10:00|54.72|54.59|54.82|54.69|54.82|54.69|54.72|54.59|1672
1604330100000|2020-11-02 15:15:00|54.92|54.79|55.02|54.89|55.02|54.89|54.82|54.69|740
1604330400000|2020-11-02 15:20:00|54.92|54.79|55.02|54.89|55.02|54.89|54.92|54.79|1582
1604330700000|2020-11-02 15:25:00|54.92|54.79|55.02|54.89|55.02|54.89|54.92|54.79|1716
1604331000000|2020-11-02 15:30:00|54.92|54.79|54.82|54.69|54.92|54.79|54.82|54.69|523
1604331300000|2020-11-02 15:35:00|54.92|54.79|54.82|54.69|54.92|54.79|54.82|54.69|3738
1604331600000|2020-11-02 15:40:00|54.92|54.79|54.82|54.69|54.92|54.79|54.72|54.59|2419
1604331900000|2020-11-02 15:45:00|54.92|54.79|54.82|54.69|54.92|54.79|54.82|54.69|470
1604332200000|2020-11-02 15:50:00|54.92|54.79|54.92|54.79|55.02|54.89|54.82|54.69|1345
1604332500000|2020-11-02 15:55:00|||||||||880
1604332800000|2020-11-02 16:00:00|54.82|54.69|55.02|54.89|55.02|54.89|54.82|54.69|3632
1604333100000|2020-11-02 16:05:00|54.92|54.79|55.12|54.99|55.12|54.99|54.92|54.79|870
1604333400000|2020-11-02 16:10:00|55.02|54.89|55.12|54.99|55.12|54.99|55.02|54.89|2312
1604333700000|2020-11-02 16:15:00|55.02|54.89|55.12|54.99|55.12|54.99|55.02|54.89|976
1604334000000|2020-11-02 16:20:00|55.02|54.89|55.32|55.19|55.32|55.19|55.02|54.89|5680
1604334300000|2020-11-02 16:25:00|55.42|55.29|55.32|55.19|55.42|55.29|55.32|55.19|9773
1604334600000|2020-11-02 16:30:00|55.42|55.29|55.42|55.29|55.42|55.29|55.32|55.19|8955
1604334900000|2020-11-02 16:35:00|55.52|55.39|55.32|55.19|55.52|55.39|55.32|55.19|8426
1604335200000|2020-11-02 16:40:00|55.42|55.29|55.52|55.39|55.52|55.39|55.42|55.29|3402
1604335500000|2020-11-02 16:45:00|||||||||921
1604335800000|2020-11-02 16:50:00|55.42|55.29|55.52|55.39|55.52|55.39|55.42|55.29|1581
1604336100000|2020-11-02 16:55:00|55.42|55.29|55.42|55.29|55.52|55.39|55.42|55.29|272
1604336400000|2020-11-02 17:00:00|||||||||100
1604336700000|2020-11-02 17:05:00|||||||||26
1604337000000|2020-11-02 17:10:00||55.19||55.29||55.29||55.19|47
1604337300000|2020-11-02 17:15:00|||||||||27
1604337600000|2020-11-02 17:20:00|||||||||160
1604337900000|2020-11-02 17:25:00|55.52|55.39|55.52|55.39|55.52|55.39|55.52|55.39|149
1604338200000|2020-11-02 17:30:00||55.29||55.39||55.39||55.29|618
1604338500000|2020-11-02 17:35:00|55.42|55.29|55.42|55.29|55.42|55.39|55.42|55.29|239
1604338800000|2020-11-02 17:40:00||55.19||55.29||55.29||55.19|303
1604339100000|2020-11-02 17:45:00|55.32|55.19|55.22|55.09|55.32|55.19|55.12|54.99|765
1604339700000|2020-11-02 17:55:00|||||||||23
1604340000000|2020-11-02 18:00:00|55.12|54.99|55.22|54.99|55.22|55.09|55.12|54.99|11
1604340300000|2020-11-02 18:05:00|55.12||55.12||55.12||55.12||0
1604340600000|2020-11-02 18:10:00|||||||||2
1604340900000|2020-11-02 18:15:00|55.02|54.89|55.02|54.79|55.02|54.89|55.02|54.79|50
1604341200000|2020-11-02 18:20:00|54.92|54.89|55.02|54.89|55.02|54.89|54.92|54.89|39
1604341500000|2020-11-02 18:25:00|||||||||7
1604341800000|2020-11-02 18:30:00|55.12|54.99|55.12|54.99|55.12|54.99|55.12|54.99|52
1604342100000|2020-11-02 18:35:00|||||||||138
1604342400000|2020-11-02 18:40:00|55.02|54.89|55.02|54.89|55.02|54.89|55.02|54.89|738
1604342700000|2020-11-02 18:45:00|55.12|54.99|55.12|54.99|55.12|54.99|55.02|54.89|175
1604343000000|2020-11-02 18:50:00|55.02|54.89|54.92|54.79|55.12|54.89|54.92|54.79|183
1604343300000|2020-11-02 18:55:00|55.02|54.89|55.02|54.79|55.02|54.89|55.02|54.79|11
1604343600000|2020-11-02 19:00:00|54.92|54.89|55.02|54.89|55.02|54.89|54.92|54.79|299
1604343900000|2020-11-02 19:05:00|55.12|54.99|55.12|54.99|55.12|54.99|55.12|54.89|28
1604344200000|2020-11-02 19:10:00|55.02|54.89|55.12|54.89|55.12|54.99|55.02|54.89|6
1604344500000|2020-11-02 19:15:00|55.02|54.99|55.02|54.89|55.12|54.99|55.02|54.89|3
1604344800000|2020-11-02 19:20:00|55.12|54.99|55.22|55.09|55.22|55.09|55.12|54.99|78
1604345100000|2020-11-02 19:25:00|55.32|55.19|55.32|55.19|55.32|55.19|55.32|55.19|56
1604345400000|2020-11-02 19:30:00|55.22|55.09|55.32|55.09|55.32|55.19|55.22|55.09|31
1604345700000|2020-11-02 19:35:00||55.19||55.19||55.19||55.09|0
1604346300000|2020-11-02 19:45:00|55.42|55.29|55.32|55.19|55.42|55.29|55.32|55.19|70
1604346600000|2020-11-02 19:50:00|55.42|55.29|55.32|55.19|55.42|55.29|55.32|55.19|632
1604347200000|2020-11-02 20:00:00|55.42|55.29|55.42|55.29|55.42|55.29|55.42|55.19|2
1604348100000|2020-11-02 20:15:00|55.52|55.39|55.52|55.39|55.52|55.39|55.52|55.29|2
1604349000000|2020-11-02 20:30:00|55.62|55.49|55.42|55.29|55.62|55.49|55.42|55.29|93
1604349300000|2020-11-02 20:35:00||55.19||55.29||55.29||55.19|3
1604349600000|2020-11-02 20:40:00|55.32|55.19|55.42|55.19|55.42|55.29|55.32|55.19|32
1604349900000|2020-11-02 20:45:00|55.32|55.29|55.42|55.29|55.42|55.29|55.32|55.19|295
1604350200000|2020-11-02 20:50:00|||||||||20
1604350500000|2020-11-02 20:55:00|55.32|55.19|55.32|55.19|55.42|55.19|55.32|55.19|168
1604387100000|2020-11-03 07:05:00|56.02|55.89|56.22|56.09|56.22|56.09|56.02|55.89|715
1604387400000|2020-11-03 07:10:00|56.32|56.19|56.22|56.09|56.32|56.19|56.22|56.09|282
1604387700000|2020-11-03 07:15:00|||||||||125
1604388000000|2020-11-03 07:20:00|56.32|56.19|56.12|55.99|56.32|56.19|56.12|55.99|236
1604388300000|2020-11-03 07:25:00|||||||||323
1604388600000|2020-11-03 07:30:00|56.22|56.09|56.22|56.09|56.22|56.09|56.22|55.99|243
1604388900000|2020-11-03 07:35:00|||||||||170
1604389200000|2020-11-03 07:40:00|56.32|56.19|56.32|56.19|56.32|56.19|56.32|56.09|1082
1604389500000|2020-11-03 07:45:00|56.22|56.09|56.42|56.29|56.42|56.29|56.22|56.09|674
1604389800000|2020-11-03 07:50:00|56.52||56.42||56.52||56.42||460
1604390100000|2020-11-03 07:55:00|56.32|56.19|56.52|56.39|56.62|56.49|56.32|56.19|1278
1604390400000|2020-11-03 08:00:00|56.62|56.29|56.42|56.29|56.82|56.69|56.42|56.29|4062
1604390700000|2020-11-03 08:05:00|56.52|56.39|56.32|56.19|56.52|56.39|56.12|55.99|3499
1604391000000|2020-11-03 08:10:00|56.42|56.29|56.52|56.39|56.62|56.49|56.32|56.19|2551
1604391300000|2020-11-03 08:15:00|56.62|56.49|56.72|56.59|56.82|56.69|56.52|56.39|3744
1604391600000|2020-11-03 08:20:00|56.62|56.49|56.72|56.59|56.72|56.59|56.42|56.29|1698
1604391900000|2020-11-03 08:25:00|56.62|56.49|57.02|56.89|57.02|56.89|56.62|56.49|2929
1604392200000|2020-11-03 08:30:00|56.92|56.79|57.32|57.19|57.32|57.19|56.92|56.79|5816
1604392500000|2020-11-03 08:35:00|57.42|57.29|57.32|57.19|57.42|57.29|57.22|57.09|1825
1604392800000|2020-11-03 08:40:00|57.22|57.09|56.92|56.79|57.22|57.09|56.92|56.79|2909
1604393100000|2020-11-03 08:45:00|57.02|56.89|57.12|56.99|57.22|57.09|57.02|56.89|484
1604393400000|2020-11-03 08:50:00|57.22|57.09|57.02|56.89|57.22|57.09|57.02|56.89|2245
1604393700000|2020-11-03 08:55:00|57.12|56.99|56.92|56.79|57.12|56.99|56.92|56.79|1030
1604394000000|2020-11-03 09:00:00|57.02|56.89|56.82|56.69|57.02|56.89|56.82|56.69|4129
1604394300000|2020-11-03 09:05:00|56.92|56.79|57.02|56.89|57.02|56.89|56.72|56.59|2116
1604394600000|2020-11-03 09:10:00|56.92|56.79|57.02|56.89|57.02|56.89|56.92|56.69|1581
1604394900000|2020-11-03 09:15:00|57.12|56.99|57.12|56.99|57.12|56.99|57.02|56.89|133
1604395200000|2020-11-03 09:20:00|57.22|57.09|57.12|56.99|57.32|57.19|57.12|56.99|1226
1604395500000|2020-11-03 09:25:00|57.22|57.09|57.32|57.19|57.32|57.19|57.12|56.99|2461
1604395800000|2020-11-03 09:30:00|57.22|57.09|57.42|57.29|57.42|57.29|57.22|57.09|1828
1604396100000|2020-11-03 09:35:00|57.32|57.19|57.52|57.39|57.52|57.39|57.32|57.19|896
1604396400000|2020-11-03 09:40:00|57.42|57.29|57.32|57.19|57.52|57.39|57.22|57.09|5909
1604396700000|2020-11-03 09:45:00|57.42|57.29|57.32|57.19|57.42|57.29|57.22|57.09|5416
1604397000000|2020-11-03 09:50:00|57.42|57.29|57.42|57.29|57.52|57.39|57.32|57.19|749
1604397300000|2020-11-03 09:55:00|57.32|57.19|57.32|57.19|57.42|57.29|57.32|57.19|316
1604397600000|2020-11-03 10:00:00|57.42|57.29|57.22|57.09|57.42|57.29|57.22|57.09|433
1604397900000|2020-11-03 10:05:00|57.32|57.19|57.22|57.09|57.32|57.19|57.22|57.09|666
1604398200000|2020-11-03 10:10:00|57.32|57.19|57.32|57.19|57.42|57.29|57.22|57.09|1305
1604398500000|2020-11-03 10:15:00|57.42|57.29|57.42|57.29|57.42|57.29|57.32|57.19|131
1604398800000|2020-11-03 10:20:00|57.32|57.19|57.22|57.09|57.42|57.29|57.22|57.09|184
1604399100000|2020-11-03 10:25:00|57.32|57.19|57.52|57.39|57.52|57.39|57.32|57.19|733
1604399400000|2020-11-03 10:30:00|57.42|57.29|57.42|57.29|57.42|57.29|57.42|57.29|789
1604399700000|2020-11-03 10:35:00|57.52|57.39|57.52|57.39|57.52|57.39|57.42|57.29|100
1604400000000|2020-11-03 10:40:00|57.42|57.29|57.32|57.19|57.42|57.29|57.22|57.09|488
1604400300000|2020-11-03 10:45:00|57.22|57.09|57.42|57.29|57.42|57.29|57.22|57.09|272
1604400600000|2020-11-03 10:50:00|57.32|57.19|57.42|57.29|57.52|57.39|57.32|57.19|2544
1604400900000|2020-11-03 10:55:00|57.32|57.19|57.42|57.29|57.42|57.29|57.32|57.19|724
1604401500000|2020-11-03 11:05:00|57.52|57.39|57.42|57.29|57.52|57.39|57.42|57.29|1294
1604401800000|2020-11-03 11:10:00|57.32|57.19|57.42|57.29|57.42|57.29|57.32|57.19|1254
1604402100000|2020-11-03 11:15:00|57.32|57.19|57.32|57.19|57.32|57.19|57.32|57.19|698
1604402400000|2020-11-03 11:20:00|57.42|57.29|57.32|57.19|57.52|57.39|57.32|57.19|3441
1604402700000|2020-11-03 11:25:00|57.42|57.29|57.42|57.29|57.42|57.29|57.32|57.19|2343
1604403000000|2020-11-03 11:30:00|57.32|57.19|57.32|57.19|57.32|57.19|57.32|57.19|114
1604403300000|2020-11-03 11:35:00|57.22|57.09|57.42|57.19|57.42|57.29|57.22|57.09|9068
1604403600000|2020-11-03 11:40:00|57.32|57.29|57.42|57.29|57.42|57.29|57.32|57.19|112
1604403900000|2020-11-03 11:45:00|57.32|57.19|57.32|57.19|57.42|57.29|57.32|57.19|326
1604404200000|2020-11-03 11:50:00|57.42|57.29|57.32|57.19|57.42|57.29|57.32|57.19|696
1604404500000|2020-11-03 11:55:00|||||||||10
1604404800000|2020-11-03 12:00:00|||||||||325
1604405100000|2020-11-03 12:05:00|57.22|57.09|57.22|57.09|57.32|57.19|57.22|57.09|99
1604405400000|2020-11-03 12:10:00|57.32|57.19|57.32|57.19|57.32|57.19|57.22|57.09|51
1604405700000|2020-11-03 12:15:00|57.22|57.09|57.22|57.09|57.32|57.19|57.22|57.09|41
1604406000000|2020-11-03 12:20:00|57.32|57.19|57.22|57.09|57.32|57.19|57.22|57.09|207
1604406300000|2020-11-03 12:25:00|||||||||14
1604406600000|2020-11-03 12:30:00|||||||||52
1604406900000|2020-11-03 12:35:00|57.12|56.99|57.12|56.99|57.12|56.99|57.12|56.99|225
1604407200000|2020-11-03 12:40:00|57.02|56.89|57.02|56.89|57.02|56.89|57.02|56.89|1271
1604407500000|2020-11-03 12:45:00|||||||||568
1604407800000|2020-11-03 12:50:00|||||||||66
1604408100000|2020-11-03 12:55:00|56.92|56.79|56.92|56.79|56.92|56.89|56.92|56.79|564
1604408400000|2020-11-03 13:00:00|56.82|56.69|56.92|56.79|56.92|56.79|56.82|56.69|516
1604408700000|2020-11-03 13:05:00|56.82|56.69|56.82|56.69|56.82|56.69|56.72|56.59|1829
1604409000000|2020-11-03 13:10:00|56.92|56.59|56.92|56.79|56.92|56.79|56.82|56.59|1693
1604409300000|2020-11-03 13:15:00|57.02|56.89|57.02|56.89|57.02|56.89|56.92|56.79|2213
1604409600000|2020-11-03 13:20:00|57.12|56.99|57.12|56.99|57.22|57.09|57.12|56.99|1368
1604409900000|2020-11-03 13:25:00|57.02|56.89|57.12|56.99|57.12|56.99|57.02|56.89|945
1604410200000|2020-11-03 13:30:00|57.02|56.89|57.02|56.89|57.12|56.99|57.02|56.89|749
1604410500000|2020-11-03 13:35:00|56.92|56.79|56.92|56.79|57.02|56.89|56.92|56.79|1512
1604410800000|2020-11-03 13:40:00|57.02|56.89|57.02|56.89|57.02|56.89|56.92|56.79|213
1604411100000|2020-11-03 13:45:00|57.12|56.99|57.32|57.19|57.32|57.19|57.12|56.89|5973
1604411400000|2020-11-03 13:50:00|57.22|57.09|57.32|57.19|57.32|57.19|57.22|57.09|4293
1604411700000|2020-11-03 13:55:00|57.22|57.09|57.22|57.09|57.22|57.09|57.22|57.09|201
1604412000000|2020-11-03 14:00:00|57.32|57.19|57.22|57.09|57.32|57.19|57.22|57.09|2163
1604412300000|2020-11-03 14:05:00|57.32|57.19|57.22|57.09|57.32|57.19|57.22|57.09|305
1604412600000|2020-11-03 14:10:00|57.32|57.19|57.22|57.09|57.32|57.19|57.22|57.09|2269
1604412900000|2020-11-03 14:15:00|57.32|57.19|57.22|57.09|57.32|57.19|57.22|57.09|283
1604413200000|2020-11-03 14:20:00|57.12|56.99|57.12|56.99|57.22|57.09|57.12|56.99|332
1604413500000|2020-11-03 14:25:00|57.02|56.89|57.12|56.99|57.12|56.99|57.02|56.89|605
1604413800000|2020-11-03 14:30:00|57.02|56.89|57.12|56.99|57.12|56.99|57.02|56.89|3034
1604414100000|2020-11-03 14:35:00|57.02|56.89|57.32|57.19|57.32|57.19|56.92|56.79|4138
1604414400000|2020-11-03 14:40:00|57.22|57.09|57.42|57.29|57.42|57.29|57.22|57.09|1189
1604414700000|2020-11-03 14:45:00|57.32|57.19|57.42|57.29|57.42|57.29|57.32|57.19|482
1604415000000|2020-11-03 14:50:00|57.52|57.39|57.62|57.49|57.62|57.49|57.52|57.39|1245
1604415300000|2020-11-03 14:55:00|57.72|57.59|57.72|57.59|57.82|57.69|57.62|57.49|2189
1604415600000|2020-11-03 15:00:00|57.82|57.69|57.82|57.69|57.82|57.69|57.72|57.59|4705
1604415900000|2020-11-03 15:05:00|57.72|57.59|57.62|57.49|57.82|57.69|57.62|57.49|1110
1604416200000|2020-11-03 15:10:00|57.52|57.39|57.52|57.39|57.52|57.39|57.42|57.29|3692
1604416500000|2020-11-03 15:15:00|57.62|57.49|57.62|57.49|57.62|57.49|57.52|57.39|1877
1604416800000|2020-11-03 15:20:00|57.72|57.59|57.72|57.59|57.72|57.59|57.52|57.39|1876
1604417100000|2020-11-03 15:25:00|57.62|57.49|57.72|57.59|57.72|57.59|57.62|57.49|2886
1604417400000|2020-11-03 15:30:00|57.62|57.49|57.62|57.49|57.72|57.59|57.62|57.49|1778
1604417700000|2020-11-03 15:35:00|57.72|57.59|57.72|57.59|57.72|57.59|57.72|57.59|1001
1604418000000|2020-11-03 15:40:00|57.62|57.49|57.72|57.59|57.72|57.59|57.62|57.49|3647
1604418300000|2020-11-03 15:45:00|57.82|57.69|57.82|57.69|57.82|57.69|57.82|57.69|1817
1604418600000|2020-11-03 15:50:00|57.92|57.79|57.92|57.79|57.92|57.79|57.92|57.79|9517
1604418900000|2020-11-03 15:55:00|57.82|57.69|57.82|57.69|57.92|57.79|57.82|57.69|2395
1604419200000|2020-11-03 16:00:00|57.92|57.79|57.92|57.79|57.92|57.79|57.82|57.69|3080
1604419500000|2020-11-03 16:05:00|57.82|57.69|57.92|57.79|57.92|57.79|57.82|57.69|2501
1604419800000|2020-11-03 16:10:00|57.82|57.69|57.82|57.69|58.02|57.89|57.82|57.69|5337
1604420100000|2020-11-03 16:15:00|57.92|57.79|57.92|57.79|58.02|57.89|57.82|57.69|3185
1604420400000|2020-11-03 16:20:00|58.02|57.89|57.92|57.79|58.02|57.89|57.92|57.79|5773
1604420700000|2020-11-03 16:25:00|58.02|57.89|58.02|57.89|58.02|57.89|57.92|57.79|14992
1604421000000|2020-11-03 16:30:00|57.92|57.79|57.82|57.69|57.92|57.79|57.82|57.69|22089
1604421300000|2020-11-03 16:35:00|57.92|57.79|57.92|57.79|57.92|57.79|57.92|57.79|2973
1604421600000|2020-11-03 16:40:00|57.82|57.69|57.82|57.69|57.92|57.79|57.82|57.69|1814
1604421900000|2020-11-03 16:45:00|||||||||8435
1604422200000|2020-11-03 16:50:00|||||||||880
1604422500000|2020-11-03 16:55:00|||||||||1534
1604422800000|2020-11-03 17:00:00|||||||||58
1604423100000|2020-11-03 17:05:00|||||||||473
1604423400000|2020-11-03 17:10:00|||||||||299
1604423700000|2020-11-03 17:15:00|||||||||2007
1604424000000|2020-11-03 17:20:00|57.92|57.79|57.82|57.69|57.92|57.79|57.82|57.69|1886
1604424300000|2020-11-03 17:25:00|57.92|57.79|57.92|57.79|57.92|57.79|57.92|57.79|2726
1604424600000|2020-11-03 17:30:00|||||||||250
1604424900000|2020-11-03 17:35:00|58.02|57.89|58.02|57.89|58.02|57.89|57.92|57.89|1350
1604425200000|2020-11-03 17:40:00|||||||||535
1604425500000|2020-11-03 17:45:00|||||||||869
1604425800000|2020-11-03 17:50:00|||||||||10
1604426100000|2020-11-03 17:55:00|57.92|57.79|57.82|57.69|57.92|57.79|57.82|57.69|815
1604426400000|2020-11-03 18:00:00|57.92|57.79|57.82|57.69|57.92|57.79|57.82|57.69|143
1604426700000|2020-11-03 18:05:00|57.92|57.79|57.92|57.79|57.92|57.79|57.92|57.79|16
1604427000000|2020-11-03 18:10:00|58.02|57.89|58.02|57.89|58.02|57.89|58.02|57.89|579
1604427300000|2020-11-03 18:15:00|||||||||62
1604427600000|2020-11-03 18:20:00|57.92|57.79|57.92|57.79|57.92|57.79|57.92|57.79|57
1604427900000|2020-11-03 18:25:00|58.02|57.89|58.02|57.89|58.02|57.89|58.02|57.89|508
1604428800000|2020-11-03 18:40:00|57.92|57.79|58.02|57.89|58.02|57.89|57.92|57.79|63
1604429100000|2020-11-03 18:45:00|57.92|57.79|58.02|57.79|58.02|57.89|57.92|57.79|69
1604429400000|2020-11-03 18:50:00|57.92||57.92||57.92||57.92||0
1604429700000|2020-11-03 18:55:00|57.82|57.69|57.82|57.69|57.92|57.69|57.82|57.69|6
1604430000000|2020-11-03 19:00:00|57.92|57.79|57.92|57.79|57.92|57.79|57.82|57.69|0
1604430600000|2020-11-03 19:10:00|58.02|57.89|58.02|57.89|58.02|57.89|58.02|57.89|35
1604430900000|2020-11-03 19:15:00|57.92|57.79|58.02|57.79|58.02|57.89|57.92|57.79|40
1604431200000|2020-11-03 19:20:00|57.92|57.89|57.92|57.79|58.02|57.89|57.92|57.79|0
1604431800000|2020-11-03 19:30:00|58.02|57.89|58.02|57.89|58.02|57.89|58.02|57.79|1
1604432700000|2020-11-03 19:45:00|58.12|57.99|58.12|57.99|58.12|57.99|58.12|57.99|0
1604433000000|2020-11-03 19:50:00|58.02|57.89|58.02|57.89|58.12|57.89|58.02|57.89|0
1604433600000|2020-11-03 20:00:00|57.92|57.79|57.92|57.79|58.02|57.89|57.92|57.79|88
1604433900000|2020-11-03 20:05:00|||||||||30
1604434200000|2020-11-03 20:10:00|58.02|57.89|58.02|57.89|58.02|57.89|58.02|57.79|5
1604434500000|2020-11-03 20:15:00|||||||||40
1604434800000|2020-11-03 20:20:00|58.12|57.79|57.92|57.79|58.12|57.79|57.92|57.79|176
1604435100000|2020-11-03 20:25:00|58.02|57.89|58.02|57.89|58.02|57.89|58.02|57.89|301
1604435400000|2020-11-03 20:30:00|58.12|57.99|58.22|58.09|58.22|58.09|58.12|57.99|388
1604435700000|2020-11-03 20:35:00|58.12|57.99|58.12|57.99|58.22|58.09|58.12|57.99|154
1604436000000|2020-11-03 20:40:00|58.22|58.09|58.12|57.99|58.32|58.09|58.12|57.99|378
1604436300000|2020-11-03 20:45:00|58.22|58.09|58.22|58.09|58.22|58.09|58.12|57.99|679
1604436600000|2020-11-03 20:50:00|58.12|57.99|58.32|58.09|58.32|58.19|58.12|57.99|254
1604436900000|2020-11-03 20:55:00|58.22|57.99|58.02|57.79|58.22|57.99|57.92|57.79|594
1604473200000|2020-11-04 07:00:00|57.02|56.89|56.92|56.69|57.02|56.89|56.82|56.59|426
1604473500000|2020-11-04 07:05:00|56.82|56.59|57.02|56.89|57.12|56.99|56.82|56.59|354
1604473800000|2020-11-04 07:10:00|56.92|56.79|56.62|56.49|57.02|56.89|56.62|56.49|1300
1604474100000|2020-11-04 07:15:00|56.52|56.39|56.22|56.09|56.62|56.49|56.22|56.09|2096
1604474400000|2020-11-04 07:20:00|56.12|55.99|56.42|56.29|56.42|56.29|55.92|55.79|1561
1604474700000|2020-11-04 07:25:00|56.32|56.19|56.02|55.89|56.32|56.19|55.62|55.49|3439
1604475000000|2020-11-04 07:30:00|56.12|55.99|55.52|55.39|56.12|55.99|55.52|55.39|991
1604475300000|2020-11-04 07:35:00|55.42|55.29|55.42|55.29|55.52|55.39|55.42|55.29|1066
1604475600000|2020-11-04 07:40:00|55.32|55.19|55.42|55.29|55.52|55.39|55.22|55.09|1702
1604475900000|2020-11-04 07:45:00|55.52|55.39|55.02|54.89|55.52|55.39|54.62|54.49|5479
1604476200000|2020-11-04 07:50:00|54.92|54.79|55.32|55.19|55.42|55.29|54.92|54.79|3883
1604476500000|2020-11-04 07:55:00|55.22|55.09|55.82|55.69|55.92|55.79|55.22|55.09|2242
1604476800000|2020-11-04 08:00:00|55.72|55.59|55.92|55.79|56.12|55.99|55.52|55.39|7082
1604477100000|2020-11-04 08:05:00|55.82|55.69|56.12|55.99|56.12|55.99|55.62|55.49|6263
1604477400000|2020-11-04 08:10:00|56.22|56.09|56.12|55.99|56.22|56.09|55.92|55.79|5415
1604477700000|2020-11-04 08:15:00|56.02|55.89|56.32|56.19|56.32|56.19|56.02|55.89|5536
1604478000000|2020-11-04 08:20:00|56.42|56.29|57.12|56.89|57.12|56.99|56.32|56.19|5688
1604478300000|2020-11-04 08:25:00|57.02|56.79|56.82|56.59|57.02|56.89|56.52|56.39|3136
1604478600000|2020-11-04 08:30:00|56.72|56.69|56.72|56.59|56.82|56.69|56.52|56.39|1636
1604478900000|2020-11-04 08:35:00|56.82|56.69|56.52|56.39|56.82|56.69|56.52|56.39|1273
1604479200000|2020-11-04 08:40:00|56.62|56.49|56.42|56.29|56.62|56.49|56.42|56.29|1601
1604479500000|2020-11-04 08:45:00|56.52|56.39|56.62|56.49|56.72|56.59|56.42|56.29|3758
1604479800000|2020-11-04 08:50:00|56.72|56.59|56.62|56.49|56.82|56.69|56.62|56.49|3097
1604480100000|2020-11-04 08:55:00|56.52|56.39|56.92|56.79|56.92|56.79|56.52|56.39|2578
1604480400000|2020-11-04 09:00:00|56.82|56.69|57.02|56.89|57.12|56.99|56.82|56.69|7685
1604480700000|2020-11-04 09:05:00|56.92|56.79|56.82|56.69|57.02|56.89|56.82|56.69|715
1604481000000|2020-11-04 09:10:00|56.72|56.59|56.72|56.59|56.92|56.79|56.72|56.59|2073
1604481300000|2020-11-04 09:15:00|56.82|56.69|57.22|57.09|57.22|57.09|56.82|56.69|1208
1604481600000|2020-11-04 09:20:00|57.12|56.99|57.12|56.99|57.22|57.09|57.12|56.99|412
1604481900000|2020-11-04 09:25:00|57.22|57.09|57.42|57.29|57.42|57.29|57.12|56.99|1305
1604482200000|2020-11-04 09:30:00|57.32|57.19|57.32|57.19|57.42|57.29|57.32|57.19|2286
1604482500000|2020-11-04 09:35:00|57.42|57.29|57.32|57.19|57.42|57.29|57.32|57.19|1013
1604482800000|2020-11-04 09:40:00|57.22|57.09|57.32|57.19|57.42|57.29|57.12|56.99|3697
1604483100000|2020-11-04 09:45:00|57.42|57.29|57.32|57.19|57.42|57.29|57.22|57.09|2054
1604483400000|2020-11-04 09:50:00|57.42|57.09|57.32|57.19|57.42|57.29|57.32|57.09|2370
1604483700000|2020-11-04 09:55:00|57.42|57.29|57.22|57.09|57.42|57.29|57.22|57.09|1427
1604484000000|2020-11-04 10:00:00|57.12|56.99|56.82|56.69|57.22|57.09|56.82|56.69|3182
1604484300000|2020-11-04 10:05:00|56.92|56.79|56.82|56.69|56.92|56.79|56.82|56.69|1505
1604484600000|2020-11-04 10:10:00|56.92|56.79|56.82|56.69|56.92|56.79|56.72|56.59|1641
1604484900000|2020-11-04 10:15:00|56.92|56.79|56.72|56.59|56.92|56.79|56.62|56.49|2212
1604485200000|2020-11-04 10:20:00|56.62|56.49|56.62|56.49|56.72|56.59|56.62|56.49|1127
1604485500000|2020-11-04 10:25:00|56.52|56.39|56.52|56.39|56.52|56.39|56.52|56.39|787
1604485800000|2020-11-04 10:30:00|56.42|56.29|56.52|56.39|56.62|56.49|56.42|56.29|1800
1604486100000|2020-11-04 10:35:00|56.42|56.29|56.72|56.59|56.72|56.59|56.42|56.29|1407
1604486400000|2020-11-04 10:40:00|56.62|56.49|56.72|56.59|56.82|56.69|56.62|56.49|1643
1604486700000|2020-11-04 10:45:00|56.82|56.69|57.02|56.89|57.02|56.89|56.72|56.59|6789
1604487000000|2020-11-04 10:50:00|56.92|56.79|57.22|57.09|57.22|57.09|56.92|56.79|1536
1604487300000|2020-11-04 10:55:00|57.12|56.99|57.02|56.89|57.12|56.99|57.02|56.89|2209
1604487600000|2020-11-04 11:00:00|56.92|56.79|56.82|56.69|57.02|56.89|56.82|56.69|798
1604487900000|2020-11-04 11:05:00|56.92|56.79|56.82|56.69|56.92|56.79|56.82|56.69|1016
1604488200000|2020-11-04 11:10:00|56.92|56.79|56.92|56.79|57.02|56.89|56.82|56.69|1027
1604488500000|2020-11-04 11:15:00|56.82|56.69|56.72|56.59|56.92|56.79|56.72|56.59|776
1604488800000|2020-11-04 11:20:00|56.82|56.69|56.62|56.49|56.82|56.69|56.62|56.49|1092
1604489100000|2020-11-04 11:25:00|56.72|56.59|56.72|56.59|56.82|56.69|56.62|56.49|2456
1604489400000|2020-11-04 11:30:00|56.82|56.69|56.82|56.69|56.82|56.69|56.72|56.59|1573
1604489700000|2020-11-04 11:35:00|56.92|56.79|56.82|56.69|56.92|56.79|56.82|56.69|1008
1604490000000|2020-11-04 11:40:00|56.92|56.79|56.92|56.79|57.02|56.89|56.92|56.79|2041
1604490300000|2020-11-04 11:45:00|57.02|56.89|56.82|56.69|57.02|56.89|56.82|56.69|192
1604490600000|2020-11-04 11:50:00|56.92|56.79|56.92|56.79|57.02|56.89|56.82|56.69|242
1604490900000|2020-11-04 11:55:00|56.82|56.69|56.82|56.59|56.92|56.79|56.72|56.59|202
1604491200000|2020-11-04 12:00:00|56.72|56.69|56.72|56.59|56.82|56.69|56.72|56.59|1596
1604491500000|2020-11-04 12:05:00|56.82|56.69|56.82|56.69|56.92|56.79|56.72|56.59|226
1604491800000|2020-11-04 12:10:00|56.92|56.79|57.02|56.89|57.02|56.89|56.82|56.69|460
1604492100000|2020-11-04 12:15:00|56.92|56.79|57.02|56.89|57.02|56.89|56.92|56.79|1700
1604492400000|2020-11-04 12:20:00|56.92|56.79|57.12|56.89|57.12|56.99|56.92|56.79|697
1604492700000|2020-11-04 12:25:00|57.02|56.99|57.12|56.99|57.12|56.99|57.02|56.89|1849
1604493000000|2020-11-04 12:30:00|57.22|57.09|57.32|57.19|57.32|57.19|57.12|56.99|1590
1604493300000|2020-11-04 12:35:00|57.42|57.29|57.42|57.29|57.52|57.39|57.42|57.19|7608
1604493600000|2020-11-04 12:40:00|57.52|57.39|57.42|57.29|57.52|57.39|57.42|57.29|903
1604493900000|2020-11-04 12:45:00|57.32|57.19|57.32|57.19|57.32|57.19|57.32|57.19|567
1604494200000|2020-11-04 12:50:00|57.42|57.29|57.52|57.39|57.52|57.39|57.42|57.29|1427
1604494500000|2020-11-04 12:55:00|57.62|57.49|57.62|57.49|57.62|57.49|57.62|57.49|1237
1604494800000|2020-11-04 13:00:00|57.52|57.39|57.62|57.49|57.72|57.59|57.52|57.39|822
1604495100000|2020-11-04 13:05:00|57.72|57.59|57.72|57.59|57.72|57.59|57.72|57.59|576
1604495400000|2020-11-04 13:10:00|57.82|57.69|57.72|57.59|57.82|57.69|57.62|57.49|2331
1604495700000|2020-11-04 13:15:00|57.82|57.69|57.72|57.59|57.82|57.69|57.72|57.59|549
1604496000000|2020-11-04 13:20:00|57.82|57.69|58.02|57.89|58.02|57.89|57.82|57.69|4174
1604496300000|2020-11-04 13:25:00|57.92|57.79|57.92|57.79|58.02|57.89|57.92|57.79|1481
1604496600000|2020-11-04 13:30:00|57.82|57.69|57.92|57.79|58.02|57.89|57.82|57.69|929
1604496900000|2020-11-04 13:35:00|57.82|57.69|57.82|57.69|57.92|57.79|57.72|57.59|631
1604497200000|2020-11-04 13:40:00|57.72|57.59|57.82|57.69|57.82|57.69|57.72|57.59|800
1604497500000|2020-11-04 13:45:00|||||||||791
1604497800000|2020-11-04 13:50:00|57.92|57.79|57.82|57.69|57.92|57.79|57.82|57.69|1733
1604498100000|2020-11-04 13:55:00|57.92|57.79|57.72|57.59|57.92|57.79|57.72|57.59|862
1604498400000|2020-11-04 14:00:00|57.82|57.69|57.82|57.69|57.82|57.69|57.82|57.69|591
1604498700000|2020-11-04 14:05:00|57.72|57.59|57.72|57.59|57.82|57.69|57.72|57.59|176
1604499000000|2020-11-04 14:10:00|57.62|57.49|57.52|57.39|57.62|57.49|57.52|57.39|2095
1604499300000|2020-11-04 14:15:00|57.42|57.29|57.42|57.29|57.42|57.29|57.32|57.19|1658
1604499600000|2020-11-04 14:20:00|57.32|57.19|57.32|57.19|57.42|57.29|57.32|57.19|4642
1604499900000|2020-11-04 14:25:00|57.22|57.09|57.42|57.29|57.42|57.29|57.22|57.09|2062
1604500200000|2020-11-04 14:30:00|57.52|57.39|57.12|56.99|57.52|57.39|57.12|56.99|1924
1604500500000|2020-11-04 14:35:00|57.02|56.89|56.92|56.79|57.02|56.89|56.82|56.69|2897
1604500800000|2020-11-04 14:40:00|56.82|56.69|57.12|56.99|57.12|56.99|56.82|56.69|1226
1604501100000|2020-11-04 14:45:00|57.22|57.09|57.22|57.09|57.32|57.19|57.22|56.99|1982
1604501400000|2020-11-04 14:50:00|57.12|56.99|57.22|57.09|57.22|57.09|57.12|56.99|682
1604501700000|2020-11-04 14:55:00|57.12|56.99|57.42|57.29|57.42|57.29|57.12|56.99|1600
1604502000000|2020-11-04 15:00:00|57.32|57.19|57.42|57.29|57.42|57.29|57.32|57.19|2490
1604502300000|2020-11-04 15:05:00|57.32|57.19|57.42|57.29|57.42|57.29|57.32|57.19|927
1604502600000|2020-11-04 15:10:00|57.52|57.39|57.52|57.39|57.62|57.39|57.42|57.29|2516
1604502900000|2020-11-04 15:15:00|57.42|57.29|57.62|57.49|57.62|57.49|57.42|57.29|2438
1604503200000|2020-11-04 15:20:00|57.72|57.59|57.62|57.49|57.72|57.59|57.62|57.49|2277
1604503500000|2020-11-04 15:25:00|57.52|57.39|57.32|57.19|57.52|57.39|57.32|57.19|2197
1604503800000|2020-11-04 15:30:00|57.42|57.29|57.52|57.29|57.52|57.39|57.32|57.19|778
1604504100000|2020-11-04 15:35:00|57.42|57.39|57.32|57.19|57.52|57.39|57.22|57.09|3122
1604504400000|2020-11-04 15:40:00|57.22|57.09|57.32|57.19|57.32|57.19|57.22|57.09|1511
1604504700000|2020-11-04 15:45:00|57.42|57.29|57.52|57.39|57.52|57.39|57.32|57.19|2205
1604505000000|2020-11-04 15:50:00|57.42|57.29|57.62|57.49|57.62|57.49|57.42|57.29|1187
1604505300000|2020-11-04 15:55:00|57.52|57.39|57.52|57.39|57.62|57.49|57.52|57.39|2181
1604505600000|2020-11-04 16:00:00|57.62|57.49|57.52|57.39|57.62|57.49|57.42|57.29|4771
1604505900000|2020-11-04 16:05:00|57.62|57.49|57.42|57.29|57.62|57.49|57.42|57.29|4423
1604506200000|2020-11-04 16:10:00|57.32|57.19|57.32|57.19|57.42|57.29|57.32|57.19|2220
1604506500000|2020-11-04 16:15:00|57.42|57.29|57.42|57.29|57.42|57.29|57.32|57.19|2370
1604506800000|2020-11-04 16:20:00|57.32|57.19|57.52|57.39|57.52|57.39|57.32|57.19|5674
1604507100000|2020-11-04 16:25:00|57.42|57.29|57.32|57.19|57.52|57.39|57.32|57.19|3356
1604507400000|2020-11-04 16:30:00|57.42|57.29|57.32|57.19|57.52|57.39|57.32|57.19|6068
1604507700000|2020-11-04 16:35:00|57.42|57.29|57.52|57.39|57.62|57.39|57.32|57.19|2763
1604508000000|2020-11-04 16:40:00|57.42|57.29|57.32|57.19|57.42|57.29|57.32|57.19|1256
1604508300000|2020-11-04 16:45:00|||||||||80
1604508600000|2020-11-04 16:50:00|57.42|57.29|57.42|57.29|57.42|57.29|57.32|57.19|5089
1604508900000|2020-11-04 16:55:00|57.52|57.39|57.42|57.29|57.52|57.39|57.42|57.29|948
1604509200000|2020-11-04 17:00:00|57.52|57.39|57.52|57.39|57.52|57.39|57.42|57.29|549
1604509500000|2020-11-04 17:05:00|||||||||132
1604509800000|2020-11-04 17:10:00|57.42|57.29|57.52|57.39|57.52|57.39|57.42|57.29|66
1604510100000|2020-11-04 17:15:00|57.42|57.29|57.42|57.29|57.42|57.29|57.42|57.29|56
1604510400000|2020-11-04 17:20:00|57.52|57.39|57.52|57.39|57.52|57.39|57.52|57.39|635
1604510700000|2020-11-04 17:25:00|57.42|57.29|57.42|57.29|57.52|57.39|57.42|57.29|119
1604511000000|2020-11-04 17:30:00|||||||||21
1604511300000|2020-11-04 17:35:00|57.52|57.39|57.52|57.39|57.52|57.39|57.52|57.39|49
1604511600000|2020-11-04 17:40:00|||||||||1
1604511900000|2020-11-04 17:45:00|57.42|57.29|57.52|57.39|57.52|57.39|57.42|57.29|404
1604512500000|2020-11-04 17:55:00|||||||||2
1604512800000|2020-11-04 18:00:00|||||||||33
1604513100000|2020-11-04 18:05:00|57.42|57.29|57.42|57.29|57.42|57.29|57.42|57.29|428
1604513400000|2020-11-04 18:10:00|57.52|57.39|57.52|57.39|57.52|57.39|57.52|57.39|36
1604513700000|2020-11-04 18:15:00|57.42|57.29|57.42|57.29|57.52|57.39|57.42|57.29|37
1604514000000|2020-11-04 18:20:00|57.52|57.39|57.52|57.39|57.52|57.39|57.42|57.39|68
1604514600000|2020-11-04 18:30:00|57.42|57.29|57.52|57.29|57.52|57.29|57.42|57.29|889
1604514900000|2020-11-04 18:35:00|57.42|57.39|57.52|57.29|57.52|57.39|57.42|57.29|0
1604515200000|2020-11-04 18:40:00|57.42|57.19|57.42|57.29|57.42|57.29|57.32|57.19|66
1604515500000|2020-11-04 18:45:00|||||||||213
1604515800000|2020-11-04 18:50:00|57.52||57.52||57.52||57.42||297
1604516100000|2020-11-04 18:55:00|57.42|57.39|57.42|57.29|57.42|57.39|57.42|57.29|40
1604516400000|2020-11-04 19:00:00|57.52||57.42||57.52||57.42||0
1604516700000|2020-11-04 19:05:00|57.32|57.19|57.32|57.19|57.42|57.29|57.32|57.19|66
1604517000000|2020-11-04 19:10:00|57.42|57.29|57.32|57.19|57.42|57.29|57.32|57.19|0
1604517300000|2020-11-04 19:15:00|57.42||57.32||57.42||57.32||40
1604517600000|2020-11-04 19:20:00|57.42|57.29|57.42|57.29|57.42|57.29|57.32|57.29|12
1604517900000|2020-11-04 19:25:00|||||||||1
1604518200000|2020-11-04 19:30:00|57.32|57.19|57.42|57.19|57.42|57.29|57.32|57.19|8
1604518500000|2020-11-04 19:35:00|57.32|57.29|57.32|57.19|57.42|57.29|57.32|57.19|0
1604518800000|2020-11-04 19:40:00|57.42|57.09|57.22|57.09|57.42|57.09|57.22|57.09|27
1604519100000|2020-11-04 19:45:00|57.32|57.19|57.22|57.09|57.32|57.19|57.22|56.99|0
1604519400000|2020-11-04 19:50:00|57.32|57.19|57.32|57.19|57.42|57.29|57.32|57.09|520
1604519700000|2020-11-04 19:55:00|57.22|57.09|57.32|57.09|57.32|57.19|57.22|57.09|2
1604520000000|2020-11-04 20:00:00|57.22|56.99|57.12|56.89|57.22|56.99|57.12|56.89|116
1604520300000|2020-11-04 20:05:00|57.02|56.99|57.12|56.99|57.22|57.09|57.02|56.89|1134
1604520900000|2020-11-04 20:15:00|57.02|56.89|57.02|56.89|57.12|56.89|57.02|56.89|5
1604521500000|2020-11-04 20:25:00|||||||||2
1604521800000|2020-11-04 20:30:00||56.79||56.89||56.89||56.79|6
1604522100000|2020-11-04 20:35:00|57.12|56.99|57.02|56.79|57.12|56.99|56.92|56.79|208
1604522400000|2020-11-04 20:40:00|56.92|56.89|57.02|56.89|57.02|56.89|56.92|56.79|1
1604522700000|2020-11-04 20:45:00|56.92|56.79|57.02|56.89|57.12|56.89|56.92|56.79|97
1604523000000|2020-11-04 20:50:00|57.12||57.02||57.12||57.02||241
1604523300000|2020-11-04 20:55:00|57.12|56.79|56.92|56.69|57.12|56.79|56.92|56.69|740
1604559900000|2020-11-05 07:05:00|57.62|57.49|57.22|57.09|57.62|57.49|57.22|57.09|390
1604560200000|2020-11-05 07:10:00|57.32|57.19|57.42|57.29|57.42|57.29|57.32|57.09|22
1604560500000|2020-11-05 07:15:00|57.32|57.19|57.32|57.19|57.32|57.19|57.32|57.09|102
1604560800000|2020-11-05 07:20:00|57.22|57.09|57.42|57.29|57.42|57.29|57.22|57.09|260
1604561100000|2020-11-05 07:25:00|57.62|57.39|57.62|57.49|57.62|57.49|57.52|57.39|737
1604561400000|2020-11-05 07:30:00|57.52|57.39|57.52|57.39|57.62|57.49|57.52|57.39|964
1604561700000|2020-11-05 07:35:00|57.62|57.49|57.82|57.59|57.82|57.69|57.52|57.39|951
1604562000000|2020-11-05 07:40:00|57.72|57.69|57.72|57.49|57.82|57.69|57.72|57.49|149
1604562300000|2020-11-05 07:45:00|57.82|57.59|57.72|57.59|57.82|57.69|57.72|57.59|96
1604562600000|2020-11-05 07:50:00|57.62|57.49|57.72|57.49|57.72|57.59|57.62|57.49|96
1604562900000|2020-11-05 07:55:00|57.62|57.59|57.92|57.79|57.92|57.79|57.62|57.49|197
1604563200000|2020-11-05 08:00:00|57.82|57.59|57.92|57.79|58.02|57.89|57.72|57.59|4115
1604563500000|2020-11-05 08:05:00|57.82|57.69|57.92|57.79|58.02|57.89|57.72|57.59|2587
1604563800000|2020-11-05 08:10:00|57.82|57.69|57.62|57.49|58.02|57.89|57.52|57.39|2957
1604564100000|2020-11-05 08:15:00|57.72|57.59|57.62|57.49|57.72|57.59|57.52|57.39|1810
1604564400000|2020-11-05 08:20:00|57.52|57.39|57.52|57.39|57.72|57.59|57.52|57.39|2398
1604564700000|2020-11-05 08:25:00|57.42|57.29|57.32|57.19|57.52|57.39|57.32|57.19|4738
1604565000000|2020-11-05 08:30:00|57.22|57.09|57.32|57.19|57.32|57.19|57.12|56.99|2442
1604565300000|2020-11-05 08:35:00|57.22|57.09|57.42|57.29|57.42|57.29|57.22|57.09|566
1604565600000|2020-11-05 08:40:00|57.32|57.19|57.22|57.09|57.42|57.29|57.12|56.99|3285
1604565900000|2020-11-05 08:45:00|57.12|56.99|57.12|56.99|57.22|57.09|57.12|56.99|1188
1604566200000|2020-11-05 08:50:00|57.02|56.89|57.12|56.99|57.22|57.09|57.02|56.89|1346
1604566500000|2020-11-05 08:55:00|57.02|56.89|57.02|56.89|57.12|56.99|56.92|56.79|3471
1604566800000|2020-11-05 09:00:00|56.92|56.79|56.92|56.79|56.92|56.79|56.92|56.79|83
1604567100000|2020-11-05 09:05:00|56.82|56.69|56.72|56.59|56.92|56.79|56.72|56.59|1761
1604567400000|2020-11-05 09:10:00|56.62|56.49|56.72|56.59|56.72|56.59|56.52|56.39|2733
1604567700000|2020-11-05 09:15:00|56.82|56.69|56.72|56.59|56.82|56.69|56.72|56.59|506
1604568000000|2020-11-05 09:20:00|56.62|56.49|56.52|56.39|56.62|56.49|56.42|56.29|4863
1604568300000|2020-11-05 09:25:00|56.42|56.29|56.42|56.29|56.52|56.39|56.32|56.19|3943
1604568600000|2020-11-05 09:30:00|56.52|56.39|56.52|56.39|56.52|56.39|56.42|56.29|1600
1604568900000|2020-11-05 09:35:00|56.62|56.49|56.72|56.59|56.72|56.59|56.52|56.39|4413
1604569200000|2020-11-05 09:40:00|56.82|56.69|56.92|56.79|56.92|56.79|56.82|56.69|1589
1604569500000|2020-11-05 09:45:00|57.02|56.89|57.02|56.89|57.02|56.89|56.92|56.79|2499
1604569800000|2020-11-05 09:50:00|56.92|56.79|57.02|56.89|57.02|56.89|56.92|56.79|1021
1604570100000|2020-11-05 09:55:00|56.92|56.79|56.92|56.79|56.92|56.79|56.82|56.69|6560
1604570400000|2020-11-05 10:00:00|56.82|56.69|56.92|56.79|56.92|56.79|56.82|56.69|1637
1604570700000|2020-11-05 10:05:00|57.02|56.89|57.12|56.99|57.22|57.09|57.02|56.89|2155
1604571000000|2020-11-05 10:10:00|57.22|57.09|57.02|56.89|57.22|57.09|57.02|56.89|2387
1604571300000|2020-11-05 10:15:00|57.12|56.99|57.02|56.89|57.12|56.99|57.02|56.89|536
1604571600000|2020-11-05 10:20:00|57.12|56.99|57.22|57.09|57.22|57.09|57.02|56.89|800
1604571900000|2020-11-05 10:25:00|57.12|56.99|57.02|56.89|57.22|57.09|57.02|56.89|410
1604572200000|2020-11-05 10:30:00|56.92|56.79|57.12|56.99|57.12|56.99|56.92|56.79|2473
1604572500000|2020-11-05 10:35:00|57.22|57.09|57.22|57.09|57.32|57.19|57.12|56.99|3012
1604572800000|2020-11-05 10:40:00|57.32|57.19|57.32|57.19|57.32|57.19|57.22|57.09|518
1604573100000|2020-11-05 10:45:00|57.42|57.29|57.42|57.29|57.42|57.29|57.32|57.19|1597
1604573400000|2020-11-05 10:50:00|57.32|57.19|57.32|57.19|57.42|57.29|57.32|57.19|561
1604573700000|2020-11-05 10:55:00|57.42|57.29|57.42|57.29|57.42|57.29|57.32|57.19|908
1604574000000|2020-11-05 11:00:00|57.32|57.19|57.32|57.19|57.42|57.29|57.22|57.09|751
1604574300000|2020-11-05 11:05:00|57.22|57.09|57.22|57.09|57.32|57.19|57.12|56.99|497
1604574600000|2020-11-05 11:10:00|57.12|56.99|57.42|57.29|57.42|57.29|57.12|56.99|703
1604574900000|2020-11-05 11:15:00|57.32|57.19|57.42|57.29|57.42|57.29|57.32|57.19|742
1604575200000|2020-11-05 11:20:00|57.52|57.39|57.62|57.49|57.62|57.49|57.42|57.29|1533
1604575500000|2020-11-05 11:25:00|57.72|57.59|57.72|57.59|57.72|57.59|57.52|57.39|2219
1604575800000|2020-11-05 11:30:00|57.62|57.49|57.42|57.29|57.72|57.59|57.42|57.29|1347
1604576100000|2020-11-05 11:35:00|||||||||4
1604576400000|2020-11-05 11:40:00|57.52|57.39|57.52|57.39|57.52|57.39|57.42|57.29|99
1604576700000|2020-11-05 11:45:00|57.62|57.49|57.52|57.39|57.62|57.49|57.52|57.39|851
1604577000000|2020-11-05 11:50:00|57.42|57.29|57.52|57.39|57.52|57.39|57.42|57.29|886
1604577300000|2020-11-05 11:55:00|57.62|57.49|57.62|57.49|57.62|57.49|57.52|57.39|1015
1604577600000|2020-11-05 12:00:00|57.52|57.39|57.42|57.29|57.52|57.39|57.42|57.29|657
1604577900000|2020-11-05 12:05:00|57.32|57.19|57.32|57.19|57.42|57.29|57.32|57.19|1449
1604578200000|2020-11-05 12:10:00|57.22|57.09|57.32|57.19|57.42|57.29|57.22|57.09|3572
1604578500000|2020-11-05 12:15:00|57.42|57.29|57.52|57.39|57.52|57.39|57.42|57.29|57
1604578800000|2020-11-05 12:20:00|57.42|57.29|57.52|57.39|57.52|57.39|57.42|57.29|132
1604579100000|2020-11-05 12:25:00|57.62|57.49|57.72|57.59|57.72|57.59|57.62|57.49|1927
1604579400000|2020-11-05 12:30:00|57.62|57.49|57.72|57.59|57.72|57.59|57.62|57.49|789
1604579700000|2020-11-05 12:35:00|57.62|57.49|57.72|57.59|57.72|57.59|57.62|57.49|1200
1604580000000|2020-11-05 12:40:00|||||||||12
1604580300000|2020-11-05 12:45:00|57.82|57.69|57.72|57.59|57.82|57.69|57.72|57.59|575
1604580600000|2020-11-05 12:50:00|57.62|57.49|57.82|57.69|57.82|57.69|57.62|57.49|626
1604580900000|2020-11-05 12:55:00|57.72|57.59|57.72|57.59|57.82|57.69|57.72|57.59|443
1604581200000|2020-11-05 13:00:00|||||||||4
1604581500000|2020-11-05 13:05:00|57.62|57.49|57.62|57.49|57.72|57.59|57.62|57.49|1453
1604581800000|2020-11-05 13:10:00|57.72|57.59|57.72|57.59|57.72|57.59|57.62|57.49|4422
1604582100000|2020-11-05 13:15:00|57.62|57.49|57.62|57.49|57.72|57.59|57.62|57.49|1319
1604582400000|2020-11-05 13:20:00|57.72|57.59|57.72|57.59|57.72|57.59|57.62|57.49|585
1604582700000|2020-11-05 13:25:00|57.62|57.49|57.72|57.59|57.72|57.59|57.62|57.49|673
1604583000000|2020-11-05 13:30:00|57.62|57.49|57.72|57.59|57.72|57.59|57.62|57.49|1109
1604583300000|2020-11-05 13:35:00|57.62|57.49|57.62|57.49|57.72|57.59|57.62|57.49|1030
1604583600000|2020-11-05 13:40:00|57.72|57.59|57.62|57.49|57.72|57.59|57.62|57.49|420
1604583900000|2020-11-05 13:45:00|57.72|57.59|57.72|57.59|57.72|57.59|57.72|57.59|29
1604584200000|2020-11-05 13:50:00|57.82|57.69|57.72|57.59|57.82|57.69|57.72|57.59|2753
1604584500000|2020-11-05 13:55:00|57.62|57.49|57.62|57.49|57.72|57.59|57.62|57.49|368
1604584800000|2020-11-05 14:00:00|57.72|57.59|57.62|57.49|57.82|57.69|57.62|57.49|2610
1604585100000|2020-11-05 14:05:00|57.52|57.39|57.62|57.49|57.62|57.49|57.52|57.39|1547
1604585400000|2020-11-05 14:10:00|57.52|57.39|57.42|57.29|57.52|57.39|57.42|57.29|1046
1604585700000|2020-11-05 14:15:00|57.52|57.39|57.42|57.29|57.62|57.49|57.42|57.29|2550
1604586000000|2020-11-05 14:20:00|57.52|57.39|57.52|57.39|57.52|57.39|57.42|57.29|1881
1604586300000|2020-11-05 14:25:00|57.42|57.29|57.62|57.49|57.62|57.49|57.42|57.29|371
1604586600000|2020-11-05 14:30:00|57.52|57.39|57.62|57.49|57.72|57.59|57.52|57.39|1490
1604586900000|2020-11-05 14:35:00|57.72|57.59|57.62|57.49|57.72|57.59|57.62|57.49|1170
1604587200000|2020-11-05 14:40:00|57.52|57.39|57.62|57.49|57.62|57.49|57.52|57.39|2054
1604587500000|2020-11-05 14:45:00|57.72|57.59|57.62|57.49|57.72|57.59|57.62|57.49|2151
1604587800000|2020-11-05 14:50:00|57.72|57.59|57.72|57.59|57.72|57.59|57.62|57.49|863
1604588100000|2020-11-05 14:55:00|57.82|57.69|57.82|57.69|57.92|57.79|57.72|57.59|1041
1604588400000|2020-11-05 15:00:00|57.92|57.79|57.82|57.69|57.92|57.79|57.82|57.69|1269
1604588700000|2020-11-05 15:05:00|57.92|57.79|58.02|57.89|58.02|57.89|57.92|57.79|3486
1604589000000|2020-11-05 15:10:00|58.12|57.99|58.12|57.99|58.12|57.99|58.02|57.89|6245
1604589300000|2020-11-05 15:15:00|58.22|58.09|58.22|58.09|58.22|58.09|58.12|57.99|4119
1604589600000|2020-11-05 15:20:00|58.32|58.19|58.22|58.09|58.32|58.19|58.12|57.99|1591
1604589900000|2020-11-05 15:25:00|58.12|57.99|57.92|57.79|58.22|58.09|57.92|57.79|758
1604590200000|2020-11-05 15:30:00|58.02|57.89|58.12|57.99|58.12|57.99|57.92|57.79|1437
1604590500000|2020-11-05 15:35:00|58.02|57.89|58.02|57.89|58.12|57.99|57.92|57.79|2507
1604590800000|2020-11-05 15:40:00|57.92|57.79|58.12|57.99|58.12|57.99|57.92|57.79|1520
1604591100000|2020-11-05 15:45:00|58.22|58.09|58.12|57.99|58.22|58.09|58.12|57.99|1496
1604591400000|2020-11-05 15:50:00|58.02|57.89|58.02|57.89|58.02|57.89|58.02|57.89|220
1604591700000|2020-11-05 15:55:00|58.12|57.99|58.02|57.89|58.12|57.99|58.02|57.89|821
1604592000000|2020-11-05 16:00:00|58.12|57.99|58.02|57.89|58.12|57.99|57.92|57.79|2507
1604592300000|2020-11-05 16:05:00|57.92|57.79|57.92|57.79|58.02|57.89|57.92|57.79|2125
1604592600000|2020-11-05 16:10:00|57.82|57.69|57.92|57.79|57.92|57.79|57.82|57.69|781
1604592900000|2020-11-05 16:15:00|58.02|57.89|58.02|57.89|58.02|57.89|57.92|57.79|636
1604593200000|2020-11-05 16:20:00|57.92|57.79|57.82|57.69|57.92|57.79|57.82|57.69|3745
1604593500000|2020-11-05 16:25:00|57.92|57.79|57.82|57.69|57.92|57.79|57.82|57.69|2314
1604593800000|2020-11-05 16:30:00|57.92|57.79|58.02|57.89|58.02|57.89|57.82|57.69|6121
1604594100000|2020-11-05 16:35:00|57.92|57.79|57.92|57.79|58.02|57.89|57.92|57.79|5309
1604594400000|2020-11-05 16:40:00|||||||||29
1604594700000|2020-11-05 16:45:00|58.02|57.89|58.02|57.89|58.02|57.89|58.02|57.89|1573
1604595000000|2020-11-05 16:50:00|57.92|57.79|57.92|57.79|57.92|57.79|57.92|57.79|986
1604595300000|2020-11-05 16:55:00|||||||||10200
1604595600000|2020-11-05 17:00:00|58.02|57.89|58.02|57.89|58.02|57.89|58.02|57.89|31
1604595900000|2020-11-05 17:05:00|57.92|57.79|57.92|57.79|57.92|57.79|57.82|57.69|1112
1604596200000|2020-11-05 17:10:00|57.82|57.69|57.82|57.69|57.82|57.69|57.82|57.69|56
1604596500000|2020-11-05 17:15:00|57.72|57.59|57.72|57.59|57.82|57.69|57.72|57.59|861
1604596800000|2020-11-05 17:20:00|57.82|57.69|57.82|57.69|57.82|57.69|57.72|57.59|682
1604597100000|2020-11-05 17:25:00|||||||||54
1604597400000|2020-11-05 17:30:00|57.72|57.59|57.72|57.59|57.82|57.69|57.72|57.59|762
1604597700000|2020-11-05 17:35:00|57.82|57.69|57.82|57.69|57.82|57.69|57.82|57.69|28
1604598000000|2020-11-05 17:40:00|57.92|57.79|57.92|57.79|57.92|57.79|57.82|57.79|670
1604598300000|2020-11-05 17:45:00|58.02|57.89|58.02|57.89|58.02|57.89|58.02|57.89|4
1604598600000|2020-11-05 17:50:00|||||||||5
1604598900000|2020-11-05 17:55:00|||||||||35
1604599200000|2020-11-05 18:00:00|58.12|57.99|58.12|57.99|58.12|57.99|58.12|57.99|302
1604599500000|2020-11-05 18:05:00|58.02|57.89|58.02|57.89|58.12|57.89|58.02|57.89|304
1604599800000|2020-11-05 18:10:00|58.12|57.99|58.02|57.89|58.12|57.99|58.02|57.89|2
1604600400000|2020-11-05 18:20:00|58.12|57.99|58.02|57.89|58.12|57.99|58.02|57.89|16
1604600700000|2020-11-05 18:25:00|58.12||58.12||58.12||58.12||141
1604601000000|2020-11-05 18:30:00||57.99||57.99||57.99||57.99|0
1604601600000|2020-11-05 18:40:00|58.22|57.89|58.22|57.99|58.22|57.99|58.12|57.89|785
1604601900000|2020-11-05 18:45:00|58.12||58.12||58.12||58.12||1
1604602200000|2020-11-05 18:50:00|58.02|57.89|58.02|57.89|58.02|57.89|58.02|57.89|131
1604602500000|2020-11-05 18:55:00|||||||||99
1604602800000|2020-11-05 19:00:00|58.12|57.99|58.12|57.99|58.12|57.99|58.12|57.99|6
1604603100000|2020-11-05 19:05:00|58.02|57.89|58.02|57.89|58.02|57.89|58.02|57.89|31
1604604000000|2020-11-05 19:20:00|58.12|57.99|58.12|57.99|58.12|57.99|58.12|57.99|0
1604604300000|2020-11-05 19:25:00|||||||||2
1604604600000|2020-11-05 19:30:00|||||||||291
1604604900000|2020-11-05 19:35:00|58.02|57.89|58.02|57.89|58.12|57.99|58.02|57.89|83
1604605200000|2020-11-05 19:40:00|58.12|57.99|58.12|57.99|58.12|57.99|58.12|57.99|0
1604605500000|2020-11-05 19:45:00|58.02|57.89|58.02|57.89|58.12|57.99|58.02|57.89|276
1604605800000|2020-11-05 19:50:00|57.92|57.79|58.02|57.89|58.02|57.89|57.92|57.79|331
1604606100000|2020-11-05 19:55:00|57.92|57.79|58.02|57.89|58.02|57.89|57.92|57.79|74
1604606400000|2020-11-05 20:00:00||57.79||57.79||57.89||57.79|28
1604606700000|2020-11-05 20:05:00|57.92|57.69|57.92|57.69|57.92|57.79|57.82|57.69|14
1604607000000|2020-11-05 20:10:00|57.82|57.79|57.82|57.69|57.92|57.79|57.82|57.69|1
1604607300000|2020-11-05 20:15:00|57.92|57.79|57.82|57.69|57.92|57.79|57.82|57.69|4
1604607600000|2020-11-05 20:20:00|57.92|57.79|57.92|57.79|57.92|57.79|57.82|57.69|0
1604607900000|2020-11-05 20:25:00|57.82|57.69|57.92|57.79|57.92|57.79|57.82|57.69|0
1604608200000|2020-11-05 20:30:00|57.82|57.69|57.82|57.69|57.92|57.79|57.82|57.69|98
1604608500000|2020-11-05 20:35:00|57.72|57.59|57.82|57.59|57.82|57.59|57.72|57.59|8
1604608800000|2020-11-05 20:40:00|57.72|57.69|57.82|57.59|57.82|57.69|57.72|57.59|3
1604609100000|2020-11-05 20:45:00|57.72|57.69|57.82|57.69|57.82|57.69|57.72|57.69|231
1604609400000|2020-11-05 20:50:00|57.92|57.79|57.92|57.79|57.92|57.79|57.82|57.69|422
1604609700000|2020-11-05 20:55:00|57.82|57.69|57.92|57.69|57.92|57.79|57.82|57.69|138
1604646300000|2020-11-06 07:05:00|57.62|57.49|57.52|57.39|57.62|57.49|57.52|57.29|19
1604646600000|2020-11-06 07:10:00|57.62|57.49|57.62|57.49|57.72|57.59|57.62|57.49|82
1604646900000|2020-11-06 07:15:00|||||||||246
1604647200000|2020-11-06 07:20:00|57.72|57.59|57.62|57.49|57.72|57.59|57.62|57.49|13
1604647500000|2020-11-06 07:25:00|57.72|57.59|57.72|57.59|57.72|57.59|57.62|57.49|0
1604647800000|2020-11-06 07:30:00|57.62|57.49|57.72|57.49|57.72|57.49|57.62|57.49|2
1604648100000|2020-11-06 07:35:00|57.82|57.59|57.82|57.59|57.82|57.59|57.82|57.49|0
1604648400000|2020-11-06 07:40:00|57.72||57.72||57.82||57.72||0
1604648700000|2020-11-06 07:45:00|57.52|57.39|57.62|57.49|57.62|57.49|57.52|57.39|564
1604649000000|2020-11-06 07:50:00|57.72|57.39|57.72|57.49|57.72|57.59|57.72|57.39|5
1604649300000|2020-11-06 07:55:00|57.52|57.59|57.72|57.59|57.72|57.59|57.52|57.39|756
1604649600000|2020-11-06 08:00:00|57.62|57.49|57.92|57.79|58.02|57.79|57.62|57.49|3921
1604649900000|2020-11-06 08:05:00|58.02|57.89|58.82|58.69|58.82|58.69|57.92|57.79|13617
1604650200000|2020-11-06 08:10:00|58.72|58.59|58.52|58.39|58.82|58.69|58.52|58.39|4068
1604650500000|2020-11-06 08:15:00|58.62|58.49|58.32|58.19|58.62|58.49|58.32|58.19|3893
1604650800000|2020-11-06 08:20:00|58.22|58.09|58.32|58.19|58.32|58.19|58.12|57.99|3464
1604651100000|2020-11-06 08:25:00|58.22|58.09|58.22|58.09|58.32|58.19|58.22|58.09|1594
1604651400000|2020-11-06 08:30:00|58.12|57.99|58.02|57.89|58.22|58.09|58.02|57.89|1534
1604651700000|2020-11-06 08:35:00|58.12|57.99|58.12|57.99|58.12|57.99|58.02|57.89|1691
1604652000000|2020-11-06 08:40:00|58.02|57.89|57.92|57.79|58.02|57.89|57.92|57.79|693
1604652300000|2020-11-06 08:45:00|58.02|57.89|58.12|57.99|58.22|57.99|58.02|57.79|617
1604652600000|2020-11-06 08:50:00|58.22|58.09|58.32|58.19|58.32|58.19|58.12|57.99|788
1604652900000|2020-11-06 08:55:00|58.22|58.09|58.12|57.99|58.32|58.09|58.02|57.89|1297
1604653200000|2020-11-06 09:00:00|58.02|57.89|58.12|57.99|58.22|58.09|57.92|57.79|631
1604653500000|2020-11-06 09:05:00|58.02|57.89|57.92|57.79|58.12|57.99|57.92|57.79|61
1604653800000|2020-11-06 09:10:00|57.82|57.69|57.72|57.59|57.82|57.69|57.72|57.59|1045
1604654100000|2020-11-06 09:15:00|57.82|57.69|57.82|57.69|57.82|57.69|57.72|57.59|1423
1604654400000|2020-11-06 09:20:00|57.92|57.79|57.82|57.69|57.92|57.79|57.82|57.69|180
1604654700000|2020-11-06 09:25:00|57.92|57.79|57.62|57.49|57.92|57.79|57.62|57.49|1102
1604655000000|2020-11-06 09:30:00|57.72|57.59|57.62|57.49|57.72|57.59|57.52|57.39|388
1604655300000|2020-11-06 09:35:00|57.52|57.39|57.42|57.29|57.62|57.49|57.42|57.19|1410
1604655600000|2020-11-06 09:40:00|57.52|57.19|57.52|57.39|57.52|57.39|57.42|57.19|1822
1604655900000|2020-11-06 09:45:00|57.42|57.29|57.52|57.39|57.52|57.39|57.42|57.29|168
1604656200000|2020-11-06 09:50:00|57.42|57.29|57.32|57.19|57.52|57.39|57.32|57.19|3809
1604656500000|2020-11-06 09:55:00|57.22|57.09|57.22|57.09|57.32|57.19|57.12|56.99|3166
1604656800000|2020-11-06 10:00:00|57.12|56.99|57.22|56.99|57.22|57.09|57.12|56.99|2894
1604657100000|2020-11-06 10:05:00|57.12|57.09|57.12|56.99|57.32|57.19|57.12|56.99|1159
1604657400000|2020-11-06 10:10:00|57.22|57.09|57.22|57.09|57.32|57.19|57.12|56.99|2244
1604657700000|2020-11-06 10:15:00|57.32|57.19|57.32|57.19|57.42|57.29|57.22|57.19|1880
1604658000000|2020-11-06 10:20:00|57.42|57.29|57.42|57.29|57.42|57.29|57.32|57.19|1261
1604658300000|2020-11-06 10:25:00|57.52|57.39|57.62|57.49|57.62|57.49|57.52|57.39|3900
1604658600000|2020-11-06 10:30:00|57.72|57.59|57.72|57.59|57.72|57.59|57.62|57.49|2944
1604658900000|2020-11-06 10:35:00|57.82|57.69|57.82|57.69|57.82|57.69|57.72|57.59|1777
1604659200000|2020-11-06 10:40:00|57.72|57.59|57.72|57.59|57.82|57.69|57.62|57.49|995
1604659500000|2020-11-06 10:45:00|57.62|57.49|57.62|57.39|57.72|57.59|57.52|57.39|1561
1604659800000|2020-11-06 10:50:00|57.52|57.49|57.62|57.49|57.62|57.49|57.52|57.39|486
1604660100000|2020-11-06 10:55:00|57.52|57.39|57.62|57.49|57.62|57.49|57.52|57.39|1395
1604660400000|2020-11-06 11:00:00|57.72|57.59|57.82|57.69|57.82|57.69|57.72|57.59|579
1604660700000|2020-11-06 11:05:00|57.72|57.59|57.82|57.69|57.82|57.69|57.72|57.59|1187
1604661000000|2020-11-06 11:10:00|57.72|57.59|57.62|57.49|57.82|57.69|57.62|57.49|705
1604661300000|2020-11-06 11:15:00|57.72|57.59|57.52|57.39|57.72|57.59|57.52|57.39|1756
1604661600000|2020-11-06 11:20:00|57.62|57.49|57.62|57.49|57.62|57.49|57.52|57.39|416
1604661900000|2020-11-06 11:25:00|57.52|57.39|57.42|57.29|57.52|57.39|57.42|57.29|1781
1604662200000|2020-11-06 11:30:00|57.52|57.39|57.52|57.29|57.52|57.39|57.42|57.29|277
1604662500000|2020-11-06 11:35:00|57.42|57.39|57.42|57.29|57.52|57.39|57.32|57.19|617
1604662800000|2020-11-06 11:40:00|57.32|57.19|57.32|57.19|57.32|57.19|57.32|57.19|94
1604663100000|2020-11-06 11:45:00|57.42|57.29|57.12|56.99|57.42|57.29|57.12|56.99|1497
1604663400000|2020-11-06 11:50:00|||||||||10020
1604663700000|2020-11-06 11:55:00|57.22|57.09|57.22|57.09|57.22|57.09|57.12|56.99|528
1604664000000|2020-11-06 12:00:00|57.32|57.19|57.22|57.09|57.32|57.19|57.22|57.09|320
1604664300000|2020-11-06 12:05:00|57.12|56.99|57.32|57.19|57.32|57.19|57.12|56.99|184
1604664600000|2020-11-06 12:10:00|57.22|57.09|57.22|57.09|57.32|57.19|57.22|57.09|1386
1604664900000|2020-11-06 12:15:00|57.32|57.19|57.42|57.29|57.42|57.29|57.22|57.19|394
1604665200000|2020-11-06 12:20:00|57.32|57.19|57.32|57.19|57.42|57.19|57.32|57.19|376
1604665500000|2020-11-06 12:25:00|57.22|57.09|57.22|57.09|57.32|57.19|57.22|57.09|577
1604665800000|2020-11-06 12:30:00|57.12|56.99|57.12|56.99|57.12|56.99|57.12|56.99|1005
1604666100000|2020-11-06 12:35:00|57.22|57.09|57.02|56.89|57.22|57.09|57.02|56.89|2610
1604666400000|2020-11-06 12:40:00|56.92|56.79|57.02|56.89|57.22|57.09|56.92|56.79|1570
1604666700000|2020-11-06 12:45:00|57.12|56.99|57.12|56.99|57.12|56.99|57.02|56.89|1495
1604667000000|2020-11-06 12:50:00|57.22|57.09|57.22|57.09|57.22|57.09|57.12|56.99|541
1604667300000|2020-11-06 12:55:00|57.12|56.99|57.12|56.99|57.32|57.19|57.12|56.99|302
1604667600000|2020-11-06 13:00:00|57.22|57.09|57.22|57.09|57.22|57.09|57.12|56.99|16
1604667900000|2020-11-06 13:05:00|57.12|56.99|57.12|56.99|57.22|57.09|57.12|56.99|182
1604668200000|2020-11-06 13:10:00|57.22|57.09|57.22|57.09|57.22|57.09|57.12|56.99|35
1604668500000|2020-11-06 13:15:00|57.32|57.19|57.32|57.19|57.32|57.19|57.22|57.19|62
1604668800000|2020-11-06 13:20:00|57.42||57.32||57.42||57.32||517
1604669100000|2020-11-06 13:25:00|57.42|57.29|57.32|57.19|57.42|57.29|57.32|57.19|484
1604669400000|2020-11-06 13:30:00|57.42|57.29|57.72|57.59|57.72|57.59|57.42|57.29|3669
1604669700000|2020-11-06 13:35:00|57.62|57.49|57.42|57.29|57.72|57.59|57.42|57.29|7083
1604670000000|2020-11-06 13:40:00|57.32|57.19|57.32|57.19|57.52|57.39|57.32|57.19|6887
1604670300000|2020-11-06 13:45:00|57.42|57.29|57.42|57.29|57.52|57.39|57.42|57.29|6161
1604670600000|2020-11-06 13:50:00|57.52|57.39|57.32|57.19|57.52|57.39|57.32|57.19|7451
1604670900000|2020-11-06 13:55:00|57.42|57.29|57.42|57.29|57.42|57.29|57.32|57.19|9140
1604671200000|2020-11-06 14:00:00|57.32|57.19|57.22|57.09|57.42|57.29|57.12|56.99|8414
1604671500000|2020-11-06 14:05:00|57.12|56.99|57.42|57.29|57.42|57.29|57.12|56.99|1675
1604671800000|2020-11-06 14:10:00|57.32|57.19|57.62|57.49|57.62|57.49|57.32|57.19|587
1604672100000|2020-11-06 14:15:00|57.52|57.39|57.72|57.59|57.72|57.59|57.52|57.39|5361
1604672400000|2020-11-06 14:20:00|57.62|57.49|57.62|57.49|57.72|57.59|57.52|57.39|1503
1604672700000|2020-11-06 14:25:00|57.52|57.39|57.52|57.39|57.62|57.49|57.52|57.39|1327
1604673000000|2020-11-06 14:30:00|57.62|57.29|57.42|57.29|57.62|57.39|57.32|57.19|1534
1604673300000|2020-11-06 14:35:00|57.32|57.19|57.42|57.29|57.52|57.39|57.32|57.19|1256
1604673600000|2020-11-06 14:40:00|57.52|57.39|57.62|57.49|57.72|57.59|57.42|57.29|1008
1604673900000|2020-11-06 14:45:00|57.52|57.39|57.42|57.29|57.62|57.49|57.42|57.29|6775
1604674200000|2020-11-06 14:50:00|57.32|57.19|57.42|57.29|57.42|57.29|57.32|57.19|4004
1604674500000|2020-11-06 14:55:00|57.32|57.19|57.42|57.29|57.52|57.39|57.32|57.09|1105
1604674800000|2020-11-06 15:00:00|57.52|57.39|57.32|57.19|57.52|57.39|57.32|57.19|1249
1604675100000|2020-11-06 15:05:00|57.42|57.29|57.32|57.19|57.42|57.29|57.32|57.19|10249
1604675400000|2020-11-06 15:10:00|57.42|57.29|57.42|57.29|57.42|57.29|57.32|57.19|409
1604675700000|2020-11-06 15:15:00|57.32|57.19|57.42|57.29|57.42|57.29|57.32|57.19|1446
1604676000000|2020-11-06 15:20:00|57.32|57.19|57.42|57.29|57.42|57.29|57.32|57.19|1268
1604676300000|2020-11-06 15:25:00|57.32|57.19|57.32|57.19|57.42|57.29|57.32|57.19|312
1604676600000|2020-11-06 15:30:00|57.22|57.09|57.22|56.99|57.32|57.19|57.12|56.99|1638
1604676900000|2020-11-06 15:35:00|57.12|57.09|57.22|57.09|57.32|57.19|57.12|56.99|2337
1604677200000|2020-11-06 15:40:00|57.32|57.19|57.32|57.19|57.42|57.29|57.22|57.09|1654
1604677500000|2020-11-06 15:45:00|57.22|57.09|57.22|57.09|57.22|57.09|57.12|56.99|1824
1604677800000|2020-11-06 15:50:00|57.32|57.19|57.32|57.19|57.32|57.19|57.22|57.09|1876
1604678100000|2020-11-06 15:55:00|57.22|57.09|57.02|56.89|57.32|57.19|57.02|56.89|3382
1604678400000|2020-11-06 16:00:00|57.12|56.99|57.12|56.99|57.22|57.09|57.02|56.89|1327
1604678700000|2020-11-06 16:05:00|57.22|57.09|57.12|56.99|57.22|57.09|57.12|56.99|379
1604679000000|2020-11-06 16:10:00|57.22|57.09|57.12|56.99|57.22|57.09|57.12|56.99|2232
1604679300000|2020-11-06 16:15:00|57.02|56.89|57.12|56.99|57.22|57.09|57.02|56.89|2848
1604679600000|2020-11-06 16:20:00|57.02|56.89|57.02|56.89|57.02|56.89|56.92|56.79|6527
1604679900000|2020-11-06 16:25:00|56.92|56.79|57.02|56.89|57.02|56.89|56.92|56.79|6116
1604680200000|2020-11-06 16:30:00|56.92|56.79|57.02|56.89|57.02|56.89|56.92|56.79|7874
1604680500000|2020-11-06 16:35:00|57.12|56.99|57.12|56.99|57.12|56.99|57.02|56.89|3220
1604680800000|2020-11-06 16:40:00|57.02|56.89|57.02|56.89|57.02|56.89|57.02|56.89|1552
1604681100000|2020-11-06 16:45:00|||||||||1
1604681400000|2020-11-06 16:50:00|57.12|56.99|57.12|56.99|57.12|56.99|57.02|56.89|1840
1604681700000|2020-11-06 16:55:00|57.02|56.89|57.02|56.89|57.12|56.89|57.02|56.89|654
1604682000000|2020-11-06 17:00:00|||||||||3100
1604682300000|2020-11-06 17:05:00|||||||||870
1604682600000|2020-11-06 17:10:00|56.92|56.79|56.92|56.79|56.92|56.79|56.92|56.79|620
1604682900000|2020-11-06 17:15:00|||||||||382
1604683200000|2020-11-06 17:20:00|57.02|56.89|56.92|56.79|57.02|56.89|56.92|56.79|2940
1604683500000|2020-11-06 17:25:00|57.02||56.92||57.02||56.92||746
1604683800000|2020-11-06 17:30:00|57.02|56.89|57.02|56.89|57.02|56.89|56.92|56.89|653
1604684100000|2020-11-06 17:35:00|56.92|56.79|56.92|56.79|56.92|56.89|56.92|56.79|106
1604684400000|2020-11-06 17:40:00|57.02|56.89|57.02|56.89|57.02|56.89|57.02|56.89|72
1604684700000|2020-11-06 17:45:00|||||||||318
1604685000000|2020-11-06 17:50:00|56.92|56.79|56.92|56.79|56.92|56.79|56.92|56.79|505
1604685300000|2020-11-06 17:55:00|||||||||237
1604685600000|2020-11-06 18:00:00|||||||||250
1604685900000|2020-11-06 18:05:00||56.69||56.79||56.79||56.69|603
1604686200000|2020-11-06 18:10:00||56.69||56.69||56.79||56.69|461
1604686500000|2020-11-06 18:15:00||56.79||56.79||56.79||56.69|0
1604687100000|2020-11-06 18:25:00|||||||||200
1604687400000|2020-11-06 18:30:00|||||||||1
1604687700000|2020-11-06 18:35:00|57.02|56.89|57.02|56.79|57.02|56.89|57.02|56.79|153
1604688000000|2020-11-06 18:40:00|56.92||56.92||57.02||56.92||425
1604688300000|2020-11-06 18:45:00|57.02||57.02||57.02||57.02||37
1604688900000|2020-11-06 18:55:00|56.92||56.92||57.02||56.92||1
1604689200000|2020-11-06 19:00:00|57.02||56.92||57.02||56.92||10
1604689500000|2020-11-06 19:05:00|||||||||2
1604690700000|2020-11-06 19:25:00|||||||||41
1604691000000|2020-11-06 19:30:00||56.69||56.69||56.69||56.69|565
1604691300000|2020-11-06 19:35:00|56.82|56.79|56.92|56.79|56.92|56.79|56.82|56.79|86
1604691600000|2020-11-06 19:40:00|56.82|56.69|56.92|56.69|56.92|56.69|56.82|56.69|20
1604691900000|2020-11-06 19:45:00|56.82||56.92||56.92||56.82||6
1604692200000|2020-11-06 19:50:00|56.82||56.92||56.92||56.82||0
1604692800000|2020-11-06 20:00:00|56.82|56.59|56.82|56.69|56.92|56.69|56.72|56.59|596
1604694000000|2020-11-06 20:20:00|56.72|56.59|56.82|56.59|56.82|56.59|56.72|56.59|18
1604694300000|2020-11-06 20:25:00|56.72|56.69|56.82|56.69|56.82|56.69|56.72|56.69|0
1604694900000|2020-11-06 20:35:00|56.92|56.79|56.92|56.79|56.92|56.79|56.92|56.79|29
1604695200000|2020-11-06 20:40:00|||||||||1
1604695500000|2020-11-06 20:45:00|57.02|56.89|57.02|56.79|57.02|56.89|56.92|56.79|1012
1604695800000|2020-11-06 20:50:00|56.92|56.89|57.02|56.79|57.02|56.89|56.92|56.79|451
1604696100000|2020-11-06 20:55:00|56.92|56.69|56.92|56.69|57.02|56.79|56.82|56.69|378
1604905500000|2020-11-09 07:05:00|57.92|57.79|58.02|57.89|58.22|58.09|57.92|57.79|1594
1604905800000|2020-11-09 07:10:00|58.12|57.99|58.02|57.89|58.12|57.99|58.02|57.89|93
1604906100000|2020-11-09 07:15:00|57.92|57.79|58.02|57.89|58.02|57.89|57.92|57.79|55
1604906400000|2020-11-09 07:20:00|58.12|57.99|58.12|57.99|58.12|57.99|58.02|57.89|1387
1604906700000|2020-11-09 07:25:00|58.02|57.89|58.02|57.89|58.02|57.89|58.02|57.89|172
1604907000000|2020-11-09 07:30:00|57.92|57.79|57.92|57.79|57.92|57.79|57.92|57.79|27
1604907300000|2020-11-09 07:35:00|57.82|57.69|57.92|57.79|57.92|57.79|57.82|57.69|241
1604907600000|2020-11-09 07:40:00|57.82|57.69|57.92|57.79|57.92|57.79|57.82|57.69|336
1604907900000|2020-11-09 07:45:00|57.82|57.69|57.72|57.59|57.92|57.69|57.72|57.59|366
1604908200000|2020-11-09 07:50:00|57.62|57.49|57.72|57.59|57.72|57.59|57.62|57.49|250
1604908500000|2020-11-09 07:55:00|57.82|57.49|57.92|57.79|57.92|57.79|57.82|57.49|971
1604908800000|2020-11-09 08:00:00|58.02|57.89|57.92|57.79|58.22|58.09|57.92|57.79|3684
1604909100000|2020-11-09 08:05:00|58.02|57.89|58.02|57.89|58.22|58.09|57.92|57.79|4842
1604909400000|2020-11-09 08:10:00|58.12|57.99|58.02|57.89|58.22|58.09|57.92|57.79|2513
1604909700000|2020-11-09 08:15:00|58.12|57.99|58.22|58.09|58.22|58.09|58.02|57.89|1970
1604910000000|2020-11-09 08:20:00|58.32|58.19|58.12|57.99|58.32|58.19|58.02|57.89|3134
1604910300000|2020-11-09 08:25:00|58.02|57.89|57.72|57.59|58.02|57.99|57.62|57.49|3567
1604910600000|2020-11-09 08:30:00|57.62|57.49|57.82|57.69|57.82|57.69|57.62|57.49|1844
1604910900000|2020-11-09 08:35:00|57.92|57.79|58.12|57.99|58.12|57.99|57.82|57.69|1217
1604911200000|2020-11-09 08:40:00|58.02|57.89|58.02|57.89|58.12|57.99|57.92|57.79|1719
1604911500000|2020-11-09 08:45:00|57.92|57.79|57.92|57.79|57.92|57.79|57.82|57.69|580
1604911800000|2020-11-09 08:50:00|58.02|57.89|57.92|57.79|58.02|57.89|57.92|57.79|1069
1604912100000|2020-11-09 08:55:00|57.82|57.69|57.82|57.69|57.82|57.79|57.82|57.69|618
1604912400000|2020-11-09 09:00:00|57.72|57.59|57.72|57.59|57.92|57.69|57.72|57.59|1087
1604912700000|2020-11-09 09:05:00|57.82|57.69|57.82|57.69|57.82|57.69|57.72|57.69|44
1604913000000|2020-11-09 09:10:00|57.92|57.79|58.12|57.99|58.12|57.99|57.92|57.79|763
1604913300000|2020-11-09 09:15:00|58.22|58.09|58.12|57.99|58.22|58.09|58.02|57.89|87
1604913600000|2020-11-09 09:20:00|58.02|57.89|58.02|57.89|58.12|57.99|58.02|57.89|1565
1604913900000|2020-11-09 09:25:00|58.12|57.99|58.02|57.89|58.12|57.99|57.92|57.79|384
1604914200000|2020-11-09 09:30:00|58.12|57.99|58.12|57.99|58.12|57.99|58.02|57.89|3464
1604914500000|2020-11-09 09:35:00|||||||||7
1604914800000|2020-11-09 09:40:00|58.02|57.89|58.22|58.09|58.22|58.09|58.02|57.89|243
1604915100000|2020-11-09 09:45:00|58.12|57.99|58.12|57.99|58.22|58.09|58.12|57.99|202
1604915400000|2020-11-09 09:50:00|58.22|58.09|58.12|57.99|58.22|58.09|58.12|57.99|123
1604915700000|2020-11-09 09:55:00|58.02|57.89|58.12|57.99|58.12|57.99|58.02|57.89|723
1604916000000|2020-11-09 10:00:00|58.22|58.09|58.32|58.19|58.32|58.19|58.22|57.99|896
1604916300000|2020-11-09 10:05:00|58.22|58.09|58.32|58.19|58.32|58.19|58.22|58.09|978
1604916600000|2020-11-09 10:10:00|58.42|58.29|58.32|58.19|58.42|58.29|58.32|58.19|1169
1604916900000|2020-11-09 10:15:00|58.42|58.29|58.32|58.19|58.42|58.29|58.32|58.19|471
1604917200000|2020-11-09 10:20:00|58.22|58.09|58.42|58.29|58.42|58.29|58.22|58.09|178
1604917500000|2020-11-09 10:25:00|58.32|58.19|58.42|58.29|58.42|58.29|58.32|58.19|711
1604917800000|2020-11-09 10:30:00|||||||||45
1604918100000|2020-11-09 10:35:00|58.32|58.19|58.52|58.39|58.52|58.39|58.32|58.19|152
1604918400000|2020-11-09 10:40:00|58.62|58.49|58.62|58.49|58.62|58.49|58.62|58.49|1922
1604919000000|2020-11-09 10:50:00|||||||||50
1604919300000|2020-11-09 10:55:00|58.72|58.59|58.72|58.59|58.72|58.59|58.62|58.49|1269
1604919600000|2020-11-09 11:00:00|58.62|58.49|58.72|58.59|58.72|58.59|58.62|58.49|1208
1604919900000|2020-11-09 11:05:00|58.62|58.49|58.62|58.49|58.72|58.59|58.62|58.49|1325
1604920200000|2020-11-09 11:10:00|58.52|58.39|58.62|58.49|58.62|58.49|58.52|58.39|79
1604920500000|2020-11-09 11:15:00|58.52|58.39|58.62|58.49|58.62|58.49|58.52|58.39|1346
1604920800000|2020-11-09 11:20:00|58.72|58.59|58.62|58.49|58.72|58.59|58.52|58.39|971
1604921100000|2020-11-09 11:25:00|58.52|58.39|58.52|58.39|58.62|58.49|58.52|58.39|5375
1604921400000|2020-11-09 11:30:00|58.42|58.29|58.52|58.39|58.52|58.39|58.42|58.29|648
1604921700000|2020-11-09 11:35:00|||||||||177
1604922300000|2020-11-09 11:45:00|58.62|58.49|60.52|60.39|60.52|60.39|58.62|58.49|26703
1604922600000|2020-11-09 11:50:00|60.62|60.49|61.42|61.29|62.12|61.99|60.52|60.39|25856
1604922900000|2020-11-09 11:55:00|61.52|61.39|62.02|61.89|62.72|62.59|61.12|60.99|32007
1604923200000|2020-11-09 12:00:00|61.92|61.79|61.92|61.79|62.22|62.09|61.52|61.39|19048
1604923500000|2020-11-09 12:05:00|61.82|61.69|63.32|63.19|63.42|63.29|61.82|61.69|35873
1604923800000|2020-11-09 12:10:00|63.42|63.29|64.02|63.89|64.22|64.09|63.32|63.19|19469
1604924100000|2020-11-09 12:15:00|64.12|63.99|64.32|64.19|65.12|64.99|63.82|63.69|21755
1604924400000|2020-11-09 12:20:00|64.42|64.29|64.42|64.19|64.42|64.29|63.62|63.49|35145
1604924700000|2020-11-09 12:25:00|64.32|64.29|63.42|63.19|64.42|64.29|63.32|63.19|13523
1604925000000|2020-11-09 12:30:00|63.32|63.29|62.62|62.49|63.42|63.29|62.32|62.19|27347
1604925300000|2020-11-09 12:35:00|62.42|62.29|63.02|62.89|63.12|62.99|62.42|62.29|16619
1604925600000|2020-11-09 12:40:00|63.12|62.99|63.42|63.19|63.42|63.29|63.02|62.89|11968
1604925900000|2020-11-09 12:45:00|63.32|63.29|62.42|62.29|63.42|63.29|62.32|62.19|15721
1604926200000|2020-11-09 12:50:00|62.32|62.19|62.42|62.29|62.52|62.39|62.22|62.09|15830
1604926500000|2020-11-09 12:55:00|62.52|62.39|62.72|62.59|62.92|62.79|62.42|62.29|11747
1604926800000|2020-11-09 13:00:00|62.82|62.49|62.62|62.49|63.12|62.99|62.52|62.39|17344
1604927100000|2020-11-09 13:05:00|62.72|62.59|63.22|63.09|63.22|63.09|62.72|62.59|7707
1604927400000|2020-11-09 13:10:00|63.12|62.99|63.12|62.99|63.32|63.19|63.02|62.89|9930
1604927700000|2020-11-09 13:15:00|63.22|62.89|63.62|63.49|63.62|63.49|63.02|62.89|13022
1604928000000|2020-11-09 13:20:00|63.52|63.39|63.12|62.99|63.52|63.39|63.02|62.89|7305
1604928300000|2020-11-09 13:25:00|63.22|63.09|63.32|63.19|63.52|63.39|63.12|62.99|7593
1604928600000|2020-11-09 13:30:00|63.22|63.09|63.52|63.39|63.62|63.49|63.22|63.09|7392
1604928900000|2020-11-09 13:35:00|63.62|63.29|63.42|63.29|63.62|63.49|63.32|63.19|9655
1604929200000|2020-11-09 13:40:00|63.52|63.39|63.42|63.29|63.62|63.49|63.32|63.19|4129
1604929500000|2020-11-09 13:45:00|63.32|63.19|63.72|63.59|63.72|63.59|63.32|63.19|5039
1604929800000|2020-11-09 13:50:00|63.62|63.49|63.62|63.49|63.82|63.69|63.52|63.39|12696
1604930100000|2020-11-09 13:55:00|63.72|63.59|63.62|63.49|63.72|63.59|63.52|63.39|12212
1604930400000|2020-11-09 14:00:00|63.72|63.59|63.92|63.79|63.92|63.79|63.62|63.49|12373
1604930700000|2020-11-09 14:05:00|64.02|63.89|64.22|64.09|64.22|64.09|63.92|63.79|10746
1604931000000|2020-11-09 14:10:00|64.12|63.99|64.22|64.09|64.22|64.09|64.02|63.89|5550
1604931300000|2020-11-09 14:15:00|64.12|63.99|64.32|64.19|64.42|64.29|64.12|63.99|7524
1604931600000|2020-11-09 14:20:00|64.42|64.29|64.52|64.29|64.52|64.39|64.22|64.09|5043
1604931900000|2020-11-09 14:25:00|64.62|64.39|64.72|64.59|64.82|64.59|64.52|64.29|16067
1604932200000|2020-11-09 14:30:00|64.82|64.49|64.72|64.59|64.82|64.69|64.52|64.39|16155
1604932500000|2020-11-09 14:35:00|64.62|64.49|64.12|63.99|64.72|64.59|64.12|63.99|16567
1604932800000|2020-11-09 14:40:00|64.22|64.09|64.02|63.89|64.22|64.09|64.02|63.89|12416
1604933100000|2020-11-09 14:45:00|64.12|63.99|64.62|64.49|64.62|64.49|64.02|63.89|21798
1604933400000|2020-11-09 14:50:00|64.52|64.39|64.32|64.19|64.62|64.49|64.22|64.09|39622
1604933700000|2020-11-09 14:55:00|64.42|64.29|64.32|64.19|64.52|64.39|64.22|64.09|11744
1604934000000|2020-11-09 15:00:00|64.42|64.29|64.72|64.59|64.72|64.59|64.32|64.19|9559
1604934300000|2020-11-09 15:05:00|64.62|64.49|64.52|64.39|64.72|64.59|64.42|64.29|6238
1604934600000|2020-11-09 15:10:00|64.62|64.49|64.72|64.59|65.02|64.79|64.52|64.39|9429
1604934900000|2020-11-09 15:15:00|64.62|64.49|64.82|64.69|64.82|64.69|64.52|64.39|2126
1604935200000|2020-11-09 15:20:00|64.92|64.79|64.72|64.59|65.02|64.89|64.72|64.59|11044
1604935500000|2020-11-09 15:25:00|64.82|64.69|64.52|64.39|64.82|64.69|64.32|64.19|12724
1604935800000|2020-11-09 15:30:00|64.62|64.29|64.32|64.19|64.62|64.49|64.22|64.09|7361
1604936100000|2020-11-09 15:35:00|64.22|64.09|63.82|63.69|64.32|64.19|63.62|63.49|12717
1604936400000|2020-11-09 15:40:00|63.92|63.79|63.92|63.79|64.02|63.89|63.82|63.69|7632
1604936700000|2020-11-09 15:45:00|63.82|63.69|63.92|63.79|63.92|63.79|63.72|63.59|6394
1604937000000|2020-11-09 15:50:00|63.82|63.69|64.02|63.89|64.12|63.99|63.82|63.69|7545
1604937300000|2020-11-09 15:55:00|64.12|63.99|64.22|64.09|64.22|64.09|63.92|63.79|5301
1604937600000|2020-11-09 16:00:00|64.12|63.99|64.22|64.09|64.22|64.09|64.02|63.89|4924
1604937900000|2020-11-09 16:05:00|64.32|64.19|64.32|64.19|64.42|64.29|64.22|64.09|7268
1604938200000|2020-11-09 16:10:00|64.42|64.29|64.22|64.09|64.42|64.29|64.22|64.09|5632
1604938500000|2020-11-09 16:15:00|64.32|64.19|64.52|64.39|64.52|64.39|64.32|64.19|15052
1604938800000|2020-11-09 16:20:00|64.42|64.29|64.62|64.49|64.62|64.49|64.42|64.29|8262
1604939100000|2020-11-09 16:25:00|64.72|64.59|64.82|64.69|64.82|64.69|64.62|64.49|15072
1604939400000|2020-11-09 16:30:00|64.72|64.59|65.02|64.89|65.02|64.89|64.72|64.59|16753
1604939700000|2020-11-09 16:35:00|65.12|64.99|65.22|65.09|65.22|65.09|65.02|64.89|17734
1604940000000|2020-11-09 16:40:00|65.12|64.99|64.92|64.79|65.22|65.09|64.92|64.79|5889
1604940300000|2020-11-09 16:45:00|65.02|64.89|65.02|64.89|65.02|64.89|65.02|64.79|958
1604940600000|2020-11-09 16:50:00|||||||||1821
1604940900000|2020-11-09 16:55:00|||||||||487
1604941200000|2020-11-09 17:00:00|65.12|64.99|65.12|64.99|65.22|65.09|65.12|64.99|1449
1604941500000|2020-11-09 17:05:00|65.22|65.09|65.22|65.09|65.22|65.09|65.22|65.09|2992
1604941800000|2020-11-09 17:10:00|65.12|64.99|65.12|64.99|65.22|65.09|65.02|64.89|2462
1604942100000|2020-11-09 17:15:00|65.02|64.89|65.12|64.99|65.12|64.99|65.02|64.89|1430
1604942400000|2020-11-09 17:20:00|65.22|65.09|65.12|64.99|65.22|65.09|65.02|64.89|3350
1604942700000|2020-11-09 17:25:00|65.22|65.09|65.32|65.09|65.32|65.09|65.12|64.99|1376
1604943000000|2020-11-09 17:30:00|65.22|65.19|65.52|65.39|65.52|65.39|65.22|65.19|806
1604943300000|2020-11-09 17:35:00|65.42|65.29|65.52|65.39|65.62|65.49|65.42|65.29|1698
1604943600000|2020-11-09 17:40:00|||||||||77
1604943900000|2020-11-09 17:45:00|65.42|65.29|65.62|65.49|65.72|65.59|65.42|65.29|4115
1604944200000|2020-11-09 17:50:00|65.72|65.59|65.52|65.39|65.72|65.59|65.42|65.29|1595
1604944500000|2020-11-09 17:55:00|65.42|65.29|65.52|65.29|65.52|65.39|65.42|65.29|809
1604944800000|2020-11-09 18:00:00|65.42|65.39|65.52|65.39|65.52|65.39|65.42|65.29|137
1604945100000|2020-11-09 18:05:00|65.62|65.49|65.72|65.59|65.72|65.59|65.62|65.49|778
1604945400000|2020-11-09 18:10:00|65.62|65.49|65.82|65.69|65.82|65.69|65.62|65.49|1451
1604945700000|2020-11-09 18:15:00|65.72|65.59|65.82|65.69|65.82|65.69|65.72|65.59|728
1604946000000|2020-11-09 18:20:00|65.72|65.59|65.72|65.59|65.82|65.69|65.62|65.49|517
1604946300000|2020-11-09 18:25:00|65.62|65.49|65.72|65.59|65.72|65.59|65.62|65.49|445
1604946600000|2020-11-09 18:30:00|65.82|65.69|65.72|65.59|65.82|65.69|65.72|65.59|15
1604946900000|2020-11-09 18:35:00|65.82|65.69|65.62|65.49|65.82|65.69|65.62|65.49|114
1604947200000|2020-11-09 18:40:00|65.52|65.39|65.62|65.49|65.62|65.49|65.52|65.39|509
1604947500000|2020-11-09 18:45:00|||||||||52
1604947800000|2020-11-09 18:50:00|65.52|65.39|65.52|65.39|65.62|65.49|65.52|65.39|690
1604948100000|2020-11-09 18:55:00|65.42|65.29|65.52|65.39|65.52|65.39|65.42|65.29|671
1604948400000|2020-11-09 19:00:00|||||||||6
1604948700000|2020-11-09 19:05:00|||||||||84
1604949000000|2020-11-09 19:10:00|65.42|65.29|65.52|65.39|65.52|65.39|65.42|65.29|345
1604949300000|2020-11-09 19:15:00|65.62|65.49|65.62|65.49|65.62|65.49|65.62|65.39|451
1604949600000|2020-11-09 19:20:00|65.52|65.39|65.42|65.29|65.52|65.39|65.32|65.19|454
1604949900000|2020-11-09 19:25:00|65.32|65.19|65.42|65.29|65.42|65.29|65.32|65.19|254
1604950200000|2020-11-09 19:30:00|65.32|65.19|65.42|65.29|65.42|65.29|65.32|65.19|53
1604950500000|2020-11-09 19:35:00|65.52|65.39|65.52|65.39|65.52|65.39|65.52|65.39|169
1604951100000|2020-11-09 19:45:00|||||||||4
1604951400000|2020-11-09 19:50:00|65.42|65.29|65.52|65.29|65.52|65.29|65.42|65.29|128
1604951700000|2020-11-09 19:55:00||65.39||65.39||65.39||65.39|1
1604952000000|2020-11-09 20:00:00|65.42|65.29|65.52|65.29|65.52|65.39|65.42|65.29|342
1604952300000|2020-11-09 20:05:00|65.42|65.39|65.42|65.29|65.52|65.39|65.42|65.29|299
1604952600000|2020-11-09 20:10:00|65.32|65.19|65.32|65.19|65.42|65.29|65.32|65.19|805
1604952900000|2020-11-09 20:15:00|65.42|65.29|65.52|65.29|65.52|65.39|65.32|65.29|588
1604953200000|2020-11-09 20:20:00|65.42|65.19|65.42|65.29|65.52|65.29|65.42|65.19|26
1604953500000|2020-11-09 20:25:00|65.32|65.19|65.32|65.19|65.32|65.19|65.32|65.09|160
1604953800000|2020-11-09 20:30:00|65.42|65.29|65.32|65.19|65.52|65.39|65.32|65.19|858
1604954100000|2020-11-09 20:35:00|65.42|65.29|65.42|65.29|65.42|65.29|65.42|65.29|415
1604954400000|2020-11-09 20:40:00|65.32|65.19|65.32|65.19|65.42|65.29|65.32|65.19|0
1604954700000|2020-11-09 20:45:00|65.22|65.09|65.32|65.19|65.32|65.19|65.22|65.09|665
1604955000000|2020-11-09 20:50:00|65.22|65.09|65.22|65.09|65.22|65.09|65.12|64.99|576
1604955300000|2020-11-09 20:55:00|65.12|64.99|65.12|64.99|65.22|65.09|65.12|64.89|757
1604991900000|2020-11-10 07:05:00|64.82|64.69|65.02|64.89|65.12|64.99|64.72|64.59|821
1604992200000|2020-11-10 07:10:00|65.12|64.99|65.42|65.29|65.42|65.29|65.02|64.89|416
1604992500000|2020-11-10 07:15:00|65.52|65.39|66.02|65.79|66.02|65.79|65.42|65.29|2333
1604992800000|2020-11-10 07:20:00|65.92|65.89|66.22|66.09|66.32|66.19|65.92|65.79|1830
1604993100000|2020-11-10 07:25:00|||||||||759
1604993400000|2020-11-10 07:30:00|66.12|65.99|65.92|65.79|66.12|65.99|65.92|65.69|2000
1604993700000|2020-11-10 07:35:00|65.82|65.69|65.72|65.59|65.92|65.79|65.72|65.59|400
1604994000000|2020-11-10 07:40:00|65.82|65.69|65.82|65.69|65.82|65.69|65.72|65.59|569
1604994300000|2020-11-10 07:45:00|65.72|65.59|65.52|65.39|65.72|65.59|65.52|65.39|1482
1604994600000|2020-11-10 07:50:00|65.42|65.29|65.52|65.29|65.52|65.29|65.02|64.89|5436
1604994900000|2020-11-10 07:55:00|65.62|65.39|65.52|65.39|65.62|65.49|65.42|65.29|6088
1604995200000|2020-11-10 08:00:00|65.62|65.49|66.22|66.09|66.42|66.29|65.52|65.39|12962
1604995500000|2020-11-10 08:05:00|66.12|65.99|65.82|65.69|66.22|66.09|65.72|65.59|15764
1604995800000|2020-11-10 08:10:00|65.72|65.59|65.52|65.39|65.82|65.69|65.12|64.99|7923
1604996100000|2020-11-10 08:15:00|65.62|65.49|66.12|65.99|66.32|66.19|65.42|65.29|8725
1604996400000|2020-11-10 08:20:00|66.22|66.09|66.12|65.99|66.32|66.19|65.82|65.69|4775
1604996700000|2020-11-10 08:25:00|66.22|66.09|66.32|66.09|66.42|66.29|66.12|65.99|7395
1604997000000|2020-11-10 08:30:00|66.22|66.19|66.52|66.39|66.52|66.39|66.12|65.89|8960
1604997300000|2020-11-10 08:35:00|66.42|66.29|66.12|65.99|66.52|66.39|66.12|65.99|14704
1604997600000|2020-11-10 08:40:00|66.22|66.09|66.52|66.29|66.52|66.39|66.12|65.99|5468
1604997900000|2020-11-10 08:45:00|66.42|66.39|66.82|66.69|66.82|66.69|66.42|66.29|4048
1604998200000|2020-11-10 08:50:00|66.72|66.59|66.92|66.79|67.02|66.89|66.62|66.49|11725
1604998500000|2020-11-10 08:55:00|67.02|66.89|67.32|67.19|67.52|67.39|67.02|66.89|16867
1604998800000|2020-11-10 09:00:00|67.42|67.29|67.62|67.49|67.72|67.59|67.42|67.29|12196
1604999100000|2020-11-10 09:05:00|67.52|67.39|67.72|67.49|67.72|67.59|67.52|67.39|10321
1604999400000|2020-11-10 09:10:00|67.62|67.59|67.72|67.59|67.82|67.69|67.62|67.49|6334
1604999700000|2020-11-10 09:15:00|67.62|67.49|67.72|67.59|67.82|67.69|67.62|67.49|2382
1605000000000|2020-11-10 09:20:00|67.82|67.69|67.92|67.79|68.02|67.79|67.72|67.59|4187
1605000300000|2020-11-10 09:25:00|68.02|67.89|68.22|68.09|68.22|68.09|67.92|67.79|6995
1605000600000|2020-11-10 09:30:00|68.32|68.19|68.12|67.99|68.32|68.19|68.12|67.99|13668
1605000900000|2020-11-10 09:35:00|68.02|67.89|68.02|67.89|68.12|67.99|67.82|67.69|10354
1605001200000|2020-11-10 09:40:00|68.12|67.99|68.22|68.09|68.22|68.09|67.92|67.79|7651
1605001500000|2020-11-10 09:45:00|68.12|67.99|68.62|68.49|68.72|68.59|68.12|67.99|8318
1605001800000|2020-11-10 09:50:00|68.52|68.39|68.42|68.29|68.62|68.49|68.22|68.09|4183
1605002100000|2020-11-10 09:55:00|68.52|68.39|68.32|68.19|68.52|68.39|68.32|68.19|10041
1605002400000|2020-11-10 10:00:00|68.42|68.29|68.52|68.39|68.52|68.39|68.32|68.19|3873
1605002700000|2020-11-10 10:05:00|68.42|68.29|68.42|68.29|68.52|68.39|68.32|68.19|4662
1605003000000|2020-11-10 10:10:00|68.32|68.19|68.42|68.29|68.72|68.49|68.32|68.19|9472
1605003300000|2020-11-10 10:15:00|68.32|68.19|68.12|67.99|68.42|68.29|68.12|67.99|6987
1605003600000|2020-11-10 10:20:00|68.02|67.89|67.92|67.79|68.12|67.99|67.82|67.69|14465
1605003900000|2020-11-10 10:25:00|67.82|67.69|67.52|67.39|67.82|67.69|67.42|67.29|9281
1605004200000|2020-11-10 10:30:00|67.62|67.49|67.82|67.69|67.92|67.69|67.42|67.29|3056
1605004500000|2020-11-10 10:35:00|67.92|67.79|68.12|67.99|68.12|67.99|67.82|67.69|7516
1605004800000|2020-11-10 10:40:00|68.02|67.89|68.02|67.89|68.12|67.99|67.92|67.79|1933
1605005100000|2020-11-10 10:45:00|68.12|67.99|67.92|67.79|68.12|67.99|67.92|67.79|13093
1605005400000|2020-11-10 10:50:00|67.82|67.69|68.02|67.89|68.02|67.89|67.82|67.69|4647
1605005700000|2020-11-10 10:55:00|68.12|67.99|68.02|67.89|68.12|67.99|68.02|67.89|4044
1605006000000|2020-11-10 11:00:00|67.92|67.79|68.02|67.89|68.02|67.89|67.82|67.69|4820
1605006300000|2020-11-10 11:05:00|68.12|67.99|68.22|68.09|68.22|68.09|68.02|67.89|3122
1605006600000|2020-11-10 11:10:00|68.12|67.99|68.12|67.99|68.12|68.09|68.02|67.89|6807
1605006900000|2020-11-10 11:15:00|68.22|68.09|68.12|67.99|68.22|68.09|68.12|67.99|1737
1605007200000|2020-11-10 11:20:00|68.22|68.09|68.22|68.09|68.32|68.19|68.12|67.99|2064
1605007500000|2020-11-10 11:25:00|68.12|67.99|68.02|67.89|68.12|67.99|67.92|67.79|392
1605007800000|2020-11-10 11:30:00|67.92|67.79|68.12|67.99|68.12|67.99|67.92|67.79|2184
1605008100000|2020-11-10 11:35:00|68.02|67.89|67.82|67.69|68.02|67.89|67.82|67.69|5361
1605008400000|2020-11-10 11:40:00|67.92|67.79|67.72|67.59|68.02|67.89|67.72|67.59|4793
1605008700000|2020-11-10 11:45:00|67.62|67.49|67.32|67.19|67.62|67.49|67.22|67.09|2821
1605009000000|2020-11-10 11:50:00|67.22|67.09|67.42|67.29|67.42|67.29|67.02|66.89|5885
1605009300000|2020-11-10 11:55:00|67.52|67.39|67.82|67.69|67.82|67.69|67.42|67.29|2708
1605009600000|2020-11-10 12:00:00|67.72|67.59|67.22|67.09|67.72|67.59|67.12|66.99|4954
1605009900000|2020-11-10 12:05:00|67.32|67.19|67.52|67.39|67.62|67.49|67.22|67.09|15140
1605010200000|2020-11-10 12:10:00|67.62|67.49|67.52|67.39|67.62|67.49|67.42|67.29|11583
1605010500000|2020-11-10 12:15:00|67.42|67.29|67.52|67.39|67.62|67.49|67.42|67.29|992
1605010800000|2020-11-10 12:20:00|67.42|67.29|67.32|67.19|67.52|67.39|67.32|67.19|7746
1605011100000|2020-11-10 12:25:00|67.42|67.29|67.52|67.39|67.52|67.39|67.32|67.19|4099
1605011400000|2020-11-10 12:30:00|67.42|67.29|67.72|67.59|67.82|67.69|67.42|67.29|6818
1605011700000|2020-11-10 12:35:00|67.82|67.69|67.82|67.69|67.82|67.69|67.72|67.59|7242
1605012000000|2020-11-10 12:40:00|67.92|67.79|68.02|67.89|68.12|67.99|67.92|67.79|3569
1605012300000|2020-11-10 12:45:00|67.92|67.79|67.92|67.79|68.02|67.89|67.92|67.79|3038
1605012600000|2020-11-10 12:50:00|68.02|67.89|68.12|67.99|68.22|68.09|67.92|67.79|3686
1605012900000|2020-11-10 12:55:00|68.22|68.09|68.02|67.89|68.22|68.09|68.02|67.89|3196
1605013200000|2020-11-10 13:00:00|68.12|67.99|68.22|68.09|68.22|68.09|68.02|67.89|2684
1605013500000|2020-11-10 13:05:00|68.12|67.99|68.02|67.89|68.12|68.09|67.92|67.79|1417
1605013800000|2020-11-10 13:10:00|68.12|67.99|68.22|68.09|68.22|68.09|68.12|67.99|2274
1605014100000|2020-11-10 13:15:00|68.12|67.99|68.12|67.99|68.22|68.09|68.12|67.99|2869
1605014400000|2020-11-10 13:20:00|68.22|68.09|68.12|67.99|68.22|68.09|68.12|67.99|2921
1605014700000|2020-11-10 13:25:00|68.22|68.09|68.22|68.09|68.22|68.09|68.12|67.99|976
1605015000000|2020-11-10 13:30:00|68.12|67.99|68.12|67.99|68.22|68.09|68.12|67.99|783
1605015300000|2020-11-10 13:35:00|68.02|67.89|67.82|67.69|68.02|67.89|67.82|67.69|8855
1605015600000|2020-11-10 13:40:00|67.92|67.79|67.82|67.69|67.92|67.79|67.72|67.59|7264
1605015900000|2020-11-10 13:45:00|67.92|67.79|67.82|67.69|67.92|67.79|67.82|67.69|1468
1605016200000|2020-11-10 13:50:00|67.92|67.79|68.02|67.89|68.12|67.99|67.92|67.79|6818
1605016500000|2020-11-10 13:55:00|67.92|67.79|68.12|67.99|68.12|67.99|67.92|67.79|6758
1605016800000|2020-11-10 14:00:00|68.02|67.89|68.12|67.99|68.22|68.09|68.02|67.89|3106
1605017100000|2020-11-10 14:05:00|68.22|68.09|68.02|67.89|68.32|68.19|68.02|67.89|2842
1605017400000|2020-11-10 14:10:00|68.12|67.99|68.02|67.89|68.12|67.99|67.92|67.79|19561
1605017700000|2020-11-10 14:15:00|68.12|67.99|67.72|67.59|68.12|67.99|67.72|67.59|4529
1605018000000|2020-11-10 14:20:00|67.82|67.69|68.02|67.89|68.02|67.89|67.82|67.69|8432
1605018300000|2020-11-10 14:25:00|67.92|67.79|68.22|68.09|68.22|68.09|67.92|67.79|2676
1605018600000|2020-11-10 14:30:00|68.12|67.99|67.82|67.69|68.12|67.99|67.82|67.69|10773
1605018900000|2020-11-10 14:35:00|67.72|67.59|68.12|67.99|68.22|68.09|67.72|67.59|7665
1605019200000|2020-11-10 14:40:00|68.22|68.09|68.12|67.99|68.22|68.09|68.02|67.89|4099
1605019500000|2020-11-10 14:45:00|68.22|68.09|68.32|68.19|68.42|68.29|68.12|67.99|15919
1605019800000|2020-11-10 14:50:00|68.42|68.29|68.42|68.29|68.52|68.39|68.32|68.19|4925
1605020100000|2020-11-10 14:55:00|68.52|68.39|68.62|68.49|68.62|68.49|68.52|68.39|4543
1605020400000|2020-11-10 15:00:00|68.52|68.39|68.72|68.59|68.72|68.59|68.52|68.39|3660
1605020700000|2020-11-10 15:05:00|68.62|68.49|68.62|68.49|68.72|68.59|68.42|68.29|6916
1605021000000|2020-11-10 15:10:00|68.72|68.59|68.72|68.59|68.82|68.69|68.62|68.49|6133
1605021300000|2020-11-10 15:15:00|68.82|68.49|68.72|68.59|68.82|68.69|68.62|68.49|6917
1605021600000|2020-11-10 15:20:00|68.82|68.69|68.62|68.49|68.82|68.69|68.62|68.49|33372
1605021900000|2020-11-10 15:25:00|68.72|68.59|68.82|68.69|68.82|68.69|68.42|68.29|8381
1605022200000|2020-11-10 15:30:00|68.72|68.59|68.72|68.59|68.72|68.59|68.62|68.49|7984
1605022500000|2020-11-10 15:35:00|68.82|68.69|68.52|68.39|68.82|68.69|68.42|68.29|8970
1605022800000|2020-11-10 15:40:00|68.42|68.29|68.52|68.39|68.62|68.49|68.42|68.29|10682
1605023100000|2020-11-10 15:45:00|68.42|68.29|68.32|68.19|68.52|68.39|68.32|68.19|6030
1605023400000|2020-11-10 15:50:00|68.42|68.29|68.42|68.29|68.52|68.39|68.32|68.19|16326
1605023700000|2020-11-10 15:55:00|68.52|68.39|68.72|68.59|68.72|68.59|68.52|68.39|15823
1605024000000|2020-11-10 16:00:00|68.62|68.49|68.82|68.69|68.82|68.69|68.62|68.49|9694
1605024300000|2020-11-10 16:05:00|68.92|68.79|68.72|68.59|68.92|68.79|68.72|68.59|20930
1605024600000|2020-11-10 16:10:00|68.82|68.69|68.82|68.69|68.82|68.69|68.72|68.59|5038
1605024900000|2020-11-10 16:15:00|68.92|68.79|68.92|68.79|68.92|68.79|68.82|68.69|6481
1605025200000|2020-11-10 16:20:00|68.82|68.69|68.92|68.79|68.92|68.79|68.82|68.69|6102
1605025500000|2020-11-10 16:25:00|69.02|68.89|69.02|68.89|69.02|68.89|68.92|68.79|13982
1605025800000|2020-11-10 16:30:00|68.92|68.79|68.92|68.79|69.02|68.89|68.72|68.59|19128
1605026100000|2020-11-10 16:35:00|68.82|68.69|68.92|68.79|68.92|68.79|68.72|68.59|14476
1605026400000|2020-11-10 16:40:00|68.82|68.69|68.72|68.59|68.92|68.79|68.72|68.59|6613
1605026700000|2020-11-10 16:45:00|68.82|68.69|68.62|68.49|68.82|68.69|68.62|68.49|7014
1605027000000|2020-11-10 16:50:00|68.72|68.59|68.62|68.49|68.72|68.59|68.62|68.49|2774
1605027300000|2020-11-10 16:55:00|68.72|68.59|68.62|68.49|68.72|68.59|68.52|68.39|1763
1605027600000|2020-11-10 17:00:00|||||||||5216
1605027900000|2020-11-10 17:05:00|68.52|68.39|68.52|68.39|68.62|68.49|68.52|68.39|2467
1605028200000|2020-11-10 17:10:00|68.42|68.29|68.42|68.29|68.52|68.29|68.32|68.19|1868
1605028500000|2020-11-10 17:15:00||68.19||68.19||68.19||68.19|1925
1605028800000|2020-11-10 17:20:00|68.32|68.29|68.52|68.29|68.52|68.39|68.32|68.19|2757
1605029100000|2020-11-10 17:25:00|68.42|68.39|68.42|68.29|68.52|68.39|68.42|68.29|212
1605029400000|2020-11-10 17:30:00|68.52|68.39|68.52|68.39|68.52|68.39|68.52|68.39|224
1605029700000|2020-11-10 17:35:00|68.42|68.29|68.32|68.19|68.52|68.39|68.32|68.19|3176
1605030000000|2020-11-10 17:40:00|68.22|68.09|68.32|68.19|68.32|68.19|68.22|68.09|3210
1605030300000|2020-11-10 17:45:00|68.22|68.09|68.32|68.19|68.32|68.19|68.22|68.09|1150
1605030600000|2020-11-10 17:50:00|68.42|68.29|68.42|68.29|68.42|68.29|68.42|68.29|552
1605030900000|2020-11-10 17:55:00|||||||||3
1605031200000|2020-11-10 18:00:00|68.52|68.39|68.42|68.29|68.52|68.39|68.42|68.29|115
1605031500000|2020-11-10 18:05:00|68.52|68.39|68.52|68.39|68.52|68.39|68.52|68.39|418
1605031800000|2020-11-10 18:10:00|68.42|68.29|68.42|68.29|68.42|68.29|68.42|68.29|482
1605032100000|2020-11-10 18:15:00|68.52|68.39|68.42|68.29|68.52|68.39|68.42|68.29|792
1605032400000|2020-11-10 18:20:00|68.32|68.19|68.32|68.19|68.32|68.19|68.32|68.19|455
1605032700000|2020-11-10 18:25:00|68.42|68.29|68.42|68.29|68.42|68.29|68.32|68.29|794
1605033000000|2020-11-10 18:30:00||68.19||68.29||68.29||68.19|29
1605033300000|2020-11-10 18:35:00|68.52|68.19|68.52|68.39|68.52|68.39|68.52|68.19|28
1605033600000|2020-11-10 18:40:00||68.29||68.39||68.39||68.29|0
1605033900000|2020-11-10 18:45:00||68.29||68.39||68.39||68.29|31
1605034200000|2020-11-10 18:50:00|||||||||6
1605034500000|2020-11-10 18:55:00|68.62|68.49|68.72|68.59|68.72|68.59|68.62|68.39|704
1605034800000|2020-11-10 19:00:00|||||||||75
1605035100000|2020-11-10 19:05:00|68.62|68.49|68.72|68.59|68.72|68.59|68.62|68.49|687
1605035400000|2020-11-10 19:10:00|68.62|68.49|68.62|68.49|68.62|68.49|68.62|68.39|130
1605035700000|2020-11-10 19:15:00||68.39||68.49||68.49||68.39|0
1605036000000|2020-11-10 19:20:00|||||||||377
1605036300000|2020-11-10 19:25:00|68.72|68.59|68.62|68.49|68.72|68.59|68.62|68.49|983
1605036600000|2020-11-10 19:30:00|68.72|68.59|68.72|68.59|68.72|68.59|68.72|68.49|255
1605036900000|2020-11-10 19:35:00|68.62|68.49|68.52|68.39|68.62|68.49|68.52|68.39|1009
1605037200000|2020-11-10 19:40:00|68.62|68.29|68.42|68.29|68.62|68.29|68.42|68.29|1007
1605037500000|2020-11-10 19:45:00|||||||||595
1605037800000|2020-11-10 19:50:00|68.52|68.39|68.52|68.39|68.52|68.39|68.52|68.39|37
1605038100000|2020-11-10 19:55:00|68.62|68.49|68.62|68.49|68.62|68.49|68.52|68.39|41
1605038400000|2020-11-10 20:00:00|68.52|68.39|68.52|68.39|68.62|68.49|68.52|68.39|1345
1605038700000|2020-11-10 20:05:00|68.42|68.29|68.52|68.39|68.52|68.39|68.42|68.29|300
1605039000000|2020-11-10 20:10:00|68.42|68.29|68.42|68.29|68.42|68.29|68.42|68.29|731
1605039300000|2020-11-10 20:15:00|68.52|68.39|68.62|68.49|68.72|68.49|68.42|68.39|160
1605039600000|2020-11-10 20:20:00|68.72|68.59|68.82|68.69|68.82|68.69|68.62|68.49|722
1605039900000|2020-11-10 20:25:00|68.92|68.79|68.82|68.69|68.92|68.79|68.82|68.69|975
1605040200000|2020-11-10 20:30:00|68.92|68.79|69.02|68.89|69.12|68.89|68.82|68.79|2901
1605040500000|2020-11-10 20:35:00|69.12|68.99|68.92|68.79|69.12|68.99|68.92|68.79|1724
1605040800000|2020-11-10 20:40:00|69.02|68.89|69.02|68.89|69.02|68.89|69.02|68.79|182
1605041100000|2020-11-10 20:45:00|68.92|68.79|68.92|68.79|68.92|68.79|68.92|68.79|635
1605041400000|2020-11-10 20:50:00|69.02|68.89|68.92|68.79|69.02|68.89|68.92|68.79|1003
1605041700000|2020-11-10 20:55:00|68.82|68.69|68.82|68.69|68.82|68.69|68.72|68.59|1064
1604991900000|2020-11-10 07:05:00|64.82|64.69|65.02|64.89|65.12|64.99|64.72|64.59|821
1604992200000|2020-11-10 07:10:00|65.12|64.99|65.42|65.29|65.42|65.29|65.02|64.89|416
1604992500000|2020-11-10 07:15:00|65.52|65.39|66.02|65.79|66.02|65.79|65.42|65.29|2333
1604992800000|2020-11-10 07:20:00|65.92|65.89|66.22|66.09|66.32|66.19|65.92|65.79|1830
1604993100000|2020-11-10 07:25:00|||||||||759
1604993400000|2020-11-10 07:30:00|66.12|65.99|65.92|65.79|66.12|65.99|65.92|65.69|2000
1604993700000|2020-11-10 07:35:00|65.82|65.69|65.72|65.59|65.92|65.79|65.72|65.59|400
1604994000000|2020-11-10 07:40:00|65.82|65.69|65.82|65.69|65.82|65.69|65.72|65.59|569
1604994300000|2020-11-10 07:45:00|65.72|65.59|65.52|65.39|65.72|65.59|65.52|65.39|1482
1604994600000|2020-11-10 07:50:00|65.42|65.29|65.52|65.29|65.52|65.29|65.02|64.89|5436
1604994900000|2020-11-10 07:55:00|65.62|65.39|65.52|65.39|65.62|65.49|65.42|65.29|6088
1604995200000|2020-11-10 08:00:00|65.62|65.49|66.22|66.09|66.42|66.29|65.52|65.39|12962
1604995500000|2020-11-10 08:05:00|66.12|65.99|65.82|65.69|66.22|66.09|65.72|65.59|15764
1604995800000|2020-11-10 08:10:00|65.72|65.59|65.52|65.39|65.82|65.69|65.12|64.99|7923
1604996100000|2020-11-10 08:15:00|65.62|65.49|66.12|65.99|66.32|66.19|65.42|65.29|8725
1604996400000|2020-11-10 08:20:00|66.22|66.09|66.12|65.99|66.32|66.19|65.82|65.69|4775
1604996700000|2020-11-10 08:25:00|66.22|66.09|66.32|66.09|66.42|66.29|66.12|65.99|7395
1604997000000|2020-11-10 08:30:00|66.22|66.19|66.52|66.39|66.52|66.39|66.12|65.89|8960
1604997300000|2020-11-10 08:35:00|66.42|66.29|66.12|65.99|66.52|66.39|66.12|65.99|14704
1604997600000|2020-11-10 08:40:00|66.22|66.09|66.52|66.29|66.52|66.39|66.12|65.99|5468
1604997900000|2020-11-10 08:45:00|66.42|66.39|66.82|66.69|66.82|66.69|66.42|66.29|4048
1604998200000|2020-11-10 08:50:00|66.72|66.59|66.92|66.79|67.02|66.89|66.62|66.49|11725
1604998500000|2020-11-10 08:55:00|67.02|66.89|67.32|67.19|67.52|67.39|67.02|66.89|16867
1604998800000|2020-11-10 09:00:00|67.42|67.29|67.62|67.49|67.72|67.59|67.42|67.29|12196
1604999100000|2020-11-10 09:05:00|67.52|67.39|67.72|67.49|67.72|67.59|67.52|67.39|10321
1604999400000|2020-11-10 09:10:00|67.62|67.59|67.72|67.59|67.82|67.69|67.62|67.49|6334
1604999700000|2020-11-10 09:15:00|67.62|67.49|67.72|67.59|67.82|67.69|67.62|67.49|2382
1605000000000|2020-11-10 09:20:00|67.82|67.69|67.92|67.79|68.02|67.79|67.72|67.59|4187
1605000300000|2020-11-10 09:25:00|68.02|67.89|68.22|68.09|68.22|68.09|67.92|67.79|6995
1605000600000|2020-11-10 09:30:00|68.32|68.19|68.12|67.99|68.32|68.19|68.12|67.99|13668
1605000900000|2020-11-10 09:35:00|68.02|67.89|68.02|67.89|68.12|67.99|67.82|67.69|10354
1605001200000|2020-11-10 09:40:00|68.12|67.99|68.22|68.09|68.22|68.09|67.92|67.79|7651
1605001500000|2020-11-10 09:45:00|68.12|67.99|68.62|68.49|68.72|68.59|68.12|67.99|8318
1605001800000|2020-11-10 09:50:00|68.52|68.39|68.42|68.29|68.62|68.49|68.22|68.09|4183
1605002100000|2020-11-10 09:55:00|68.52|68.39|68.32|68.19|68.52|68.39|68.32|68.19|10041
1605002400000|2020-11-10 10:00:00|68.42|68.29|68.52|68.39|68.52|68.39|68.32|68.19|3873
1605002700000|2020-11-10 10:05:00|68.42|68.29|68.42|68.29|68.52|68.39|68.32|68.19|4662
1605003000000|2020-11-10 10:10:00|68.32|68.19|68.42|68.29|68.72|68.49|68.32|68.19|9472
1605003300000|2020-11-10 10:15:00|68.32|68.19|68.12|67.99|68.42|68.29|68.12|67.99|6987
1605003600000|2020-11-10 10:20:00|68.02|67.89|67.92|67.79|68.12|67.99|67.82|67.69|14465
1605003900000|2020-11-10 10:25:00|67.82|67.69|67.52|67.39|67.82|67.69|67.42|67.29|9281
1605004200000|2020-11-10 10:30:00|67.62|67.49|67.82|67.69|67.92|67.69|67.42|67.29|3056
1605004500000|2020-11-10 10:35:00|67.92|67.79|68.12|67.99|68.12|67.99|67.82|67.69|7516
1605004800000|2020-11-10 10:40:00|68.02|67.89|68.02|67.89|68.12|67.99|67.92|67.79|1933
1605005100000|2020-11-10 10:45:00|68.12|67.99|67.92|67.79|68.12|67.99|67.92|67.79|13093
1605005400000|2020-11-10 10:50:00|67.82|67.69|68.02|67.89|68.02|67.89|67.82|67.69|4647
1605005700000|2020-11-10 10:55:00|68.12|67.99|68.02|67.89|68.12|67.99|68.02|67.89|4044
1605006000000|2020-11-10 11:00:00|67.92|67.79|68.02|67.89|68.02|67.89|67.82|67.69|4820
1605006300000|2020-11-10 11:05:00|68.12|67.99|68.22|68.09|68.22|68.09|68.02|67.89|3122
1605006600000|2020-11-10 11:10:00|68.12|67.99|68.12|67.99|68.12|68.09|68.02|67.89|6807
1605006900000|2020-11-10 11:15:00|68.22|68.09|68.12|67.99|68.22|68.09|68.12|67.99|1737
1605007200000|2020-11-10 11:20:00|68.22|68.09|68.22|68.09|68.32|68.19|68.12|67.99|2064
1605007500000|2020-11-10 11:25:00|68.12|67.99|68.02|67.89|68.12|67.99|67.92|67.79|392
1605007800000|2020-11-10 11:30:00|67.92|67.79|68.12|67.99|68.12|67.99|67.92|67.79|2184
1605008100000|2020-11-10 11:35:00|68.02|67.89|67.82|67.69|68.02|67.89|67.82|67.69|5361
1605008400000|2020-11-10 11:40:00|67.92|67.79|67.72|67.59|68.02|67.89|67.72|67.59|4793
1605008700000|2020-11-10 11:45:00|67.62|67.49|67.32|67.19|67.62|67.49|67.22|67.09|2821
1605009000000|2020-11-10 11:50:00|67.22|67.09|67.42|67.29|67.42|67.29|67.02|66.89|5885
1605009300000|2020-11-10 11:55:00|67.52|67.39|67.82|67.69|67.82|67.69|67.42|67.29|2708
1605009600000|2020-11-10 12:00:00|67.72|67.59|67.22|67.09|67.72|67.59|67.12|66.99|4954
1605009900000|2020-11-10 12:05:00|67.32|67.19|67.52|67.39|67.62|67.49|67.22|67.09|15140
1605010200000|2020-11-10 12:10:00|67.62|67.49|67.52|67.39|67.62|67.49|67.42|67.29|11583
1605010500000|2020-11-10 12:15:00|67.42|67.29|67.52|67.39|67.62|67.49|67.42|67.29|992
1605010800000|2020-11-10 12:20:00|67.42|67.29|67.32|67.19|67.52|67.39|67.32|67.19|7746
1605011100000|2020-11-10 12:25:00|67.42|67.29|67.52|67.39|67.52|67.39|67.32|67.19|4099
1605011400000|2020-11-10 12:30:00|67.42|67.29|67.72|67.59|67.82|67.69|67.42|67.29|6818
1605011700000|2020-11-10 12:35:00|67.82|67.69|67.82|67.69|67.82|67.69|67.72|67.59|7242
1605012000000|2020-11-10 12:40:00|67.92|67.79|68.02|67.89|68.12|67.99|67.92|67.79|3569
1605012300000|2020-11-10 12:45:00|67.92|67.79|67.92|67.79|68.02|67.89|67.92|67.79|3038
1605012600000|2020-11-10 12:50:00|68.02|67.89|68.12|67.99|68.22|68.09|67.92|67.79|3686
1605012900000|2020-11-10 12:55:00|68.22|68.09|68.02|67.89|68.22|68.09|68.02|67.89|3196
1605013200000|2020-11-10 13:00:00|68.12|67.99|68.22|68.09|68.22|68.09|68.02|67.89|2684
1605013500000|2020-11-10 13:05:00|68.12|67.99|68.02|67.89|68.12|68.09|67.92|67.79|1417
1605013800000|2020-11-10 13:10:00|68.12|67.99|68.22|68.09|68.22|68.09|68.12|67.99|2274
1605014100000|2020-11-10 13:15:00|68.12|67.99|68.12|67.99|68.22|68.09|68.12|67.99|2869
1605014400000|2020-11-10 13:20:00|68.22|68.09|68.12|67.99|68.22|68.09|68.12|67.99|2921
1605014700000|2020-11-10 13:25:00|68.22|68.09|68.22|68.09|68.22|68.09|68.12|67.99|976
1605015000000|2020-11-10 13:30:00|68.12|67.99|68.12|67.99|68.22|68.09|68.12|67.99|783
1605015300000|2020-11-10 13:35:00|68.02|67.89|67.82|67.69|68.02|67.89|67.82|67.69|8855
1605015600000|2020-11-10 13:40:00|67.92|67.79|67.82|67.69|67.92|67.79|67.72|67.59|7264
1605015900000|2020-11-10 13:45:00|67.92|67.79|67.82|67.69|67.92|67.79|67.82|67.69|1468
1605016200000|2020-11-10 13:50:00|67.92|67.79|68.02|67.89|68.12|67.99|67.92|67.79|6818
1605016500000|2020-11-10 13:55:00|67.92|67.79|68.12|67.99|68.12|67.99|67.92|67.79|6758
1605016800000|2020-11-10 14:00:00|68.02|67.89|68.12|67.99|68.22|68.09|68.02|67.89|3106
1605017100000|2020-11-10 14:05:00|68.22|68.09|68.02|67.89|68.32|68.19|68.02|67.89|2842
1605017400000|2020-11-10 14:10:00|68.12|67.99|68.02|67.89|68.12|67.99|67.92|67.79|19561
1605017700000|2020-11-10 14:15:00|68.12|67.99|67.72|67.59|68.12|67.99|67.72|67.59|4529
1605018000000|2020-11-10 14:20:00|67.82|67.69|68.02|67.89|68.02|67.89|67.82|67.69|8432
1605018300000|2020-11-10 14:25:00|67.92|67.79|68.22|68.09|68.22|68.09|67.92|67.79|2676
1605018600000|2020-11-10 14:30:00|68.12|67.99|67.82|67.69|68.12|67.99|67.82|67.69|10773
1605018900000|2020-11-10 14:35:00|67.72|67.59|68.12|67.99|68.22|68.09|67.72|67.59|7665
1605019200000|2020-11-10 14:40:00|68.22|68.09|68.12|67.99|68.22|68.09|68.02|67.89|4099
1605019500000|2020-11-10 14:45:00|68.22|68.09|68.32|68.19|68.42|68.29|68.12|67.99|15919
1605019800000|2020-11-10 14:50:00|68.42|68.29|68.42|68.29|68.52|68.39|68.32|68.19|4925
1605020100000|2020-11-10 14:55:00|68.52|68.39|68.62|68.49|68.62|68.49|68.52|68.39|4543
1605020400000|2020-11-10 15:00:00|68.52|68.39|68.72|68.59|68.72|68.59|68.52|68.39|3660
1605020700000|2020-11-10 15:05:00|68.62|68.49|68.62|68.49|68.72|68.59|68.42|68.29|6916
1605021000000|2020-11-10 15:10:00|68.72|68.59|68.72|68.59|68.82|68.69|68.62|68.49|6133
1605021300000|2020-11-10 15:15:00|68.82|68.49|68.72|68.59|68.82|68.69|68.62|68.49|6917
1605021600000|2020-11-10 15:20:00|68.82|68.69|68.62|68.49|68.82|68.69|68.62|68.49|33372
1605021900000|2020-11-10 15:25:00|68.72|68.59|68.82|68.69|68.82|68.69|68.42|68.29|8381
1605022200000|2020-11-10 15:30:00|68.72|68.59|68.72|68.59|68.72|68.59|68.62|68.49|7984
1605022500000|2020-11-10 15:35:00|68.82|68.69|68.52|68.39|68.82|68.69|68.42|68.29|8970
1605022800000|2020-11-10 15:40:00|68.42|68.29|68.52|68.39|68.62|68.49|68.42|68.29|10682
1605023100000|2020-11-10 15:45:00|68.42|68.29|68.32|68.19|68.52|68.39|68.32|68.19|6030
1605023400000|2020-11-10 15:50:00|68.42|68.29|68.42|68.29|68.52|68.39|68.32|68.19|16326
1605023700000|2020-11-10 15:55:00|68.52|68.39|68.72|68.59|68.72|68.59|68.52|68.39|15823
1605024000000|2020-11-10 16:00:00|68.62|68.49|68.82|68.69|68.82|68.69|68.62|68.49|9694
1605024300000|2020-11-10 16:05:00|68.92|68.79|68.72|68.59|68.92|68.79|68.72|68.59|20930
1605024600000|2020-11-10 16:10:00|68.82|68.69|68.82|68.69|68.82|68.69|68.72|68.59|5038
1605024900000|2020-11-10 16:15:00|68.92|68.79|68.92|68.79|68.92|68.79|68.82|68.69|6481
1605025200000|2020-11-10 16:20:00|68.82|68.69|68.92|68.79|68.92|68.79|68.82|68.69|6102
1605025500000|2020-11-10 16:25:00|69.02|68.89|69.02|68.89|69.02|68.89|68.92|68.79|13982
1605025800000|2020-11-10 16:30:00|68.92|68.79|68.92|68.79|69.02|68.89|68.72|68.59|19128
1605026100000|2020-11-10 16:35:00|68.82|68.69|68.92|68.79|68.92|68.79|68.72|68.59|14476
1605026400000|2020-11-10 16:40:00|68.82|68.69|68.72|68.59|68.92|68.79|68.72|68.59|6613
1605026700000|2020-11-10 16:45:00|68.82|68.69|68.62|68.49|68.82|68.69|68.62|68.49|7014
1605027000000|2020-11-10 16:50:00|68.72|68.59|68.62|68.49|68.72|68.59|68.62|68.49|2774
1605027300000|2020-11-10 16:55:00|68.72|68.59|68.62|68.49|68.72|68.59|68.52|68.39|1763
1605027600000|2020-11-10 17:00:00|||||||||5216
1605027900000|2020-11-10 17:05:00|68.52|68.39|68.52|68.39|68.62|68.49|68.52|68.39|2467
1605028200000|2020-11-10 17:10:00|68.42|68.29|68.42|68.29|68.52|68.29|68.32|68.19|1868
1605028500000|2020-11-10 17:15:00||68.19||68.19||68.19||68.19|1925
1605028800000|2020-11-10 17:20:00|68.32|68.29|68.52|68.29|68.52|68.39|68.32|68.19|2757
1605029100000|2020-11-10 17:25:00|68.42|68.39|68.42|68.29|68.52|68.39|68.42|68.29|212
1605029400000|2020-11-10 17:30:00|68.52|68.39|68.52|68.39|68.52|68.39|68.52|68.39|224
1605029700000|2020-11-10 17:35:00|68.42|68.29|68.32|68.19|68.52|68.39|68.32|68.19|3176
1605030000000|2020-11-10 17:40:00|68.22|68.09|68.32|68.19|68.32|68.19|68.22|68.09|3210
1605030300000|2020-11-10 17:45:00|68.22|68.09|68.32|68.19|68.32|68.19|68.22|68.09|1150
1605030600000|2020-11-10 17:50:00|68.42|68.29|68.42|68.29|68.42|68.29|68.42|68.29|552
1605030900000|2020-11-10 17:55:00|||||||||3
1605031200000|2020-11-10 18:00:00|68.52|68.39|68.42|68.29|68.52|68.39|68.42|68.29|115
1605031500000|2020-11-10 18:05:00|68.52|68.39|68.52|68.39|68.52|68.39|68.52|68.39|418
1605031800000|2020-11-10 18:10:00|68.42|68.29|68.42|68.29|68.42|68.29|68.42|68.29|482
1605032100000|2020-11-10 18:15:00|68.52|68.39|68.42|68.29|68.52|68.39|68.42|68.29|792
1605032400000|2020-11-10 18:20:00|68.32|68.19|68.32|68.19|68.32|68.19|68.32|68.19|455
1605032700000|2020-11-10 18:25:00|68.42|68.29|68.42|68.29|68.42|68.29|68.32|68.29|794
1605033000000|2020-11-10 18:30:00||68.19||68.29||68.29||68.19|29
1605033300000|2020-11-10 18:35:00|68.52|68.19|68.52|68.39|68.52|68.39|68.52|68.19|28
1605033600000|2020-11-10 18:40:00||68.29||68.39||68.39||68.29|0
1605033900000|2020-11-10 18:45:00||68.29||68.39||68.39||68.29|31
1605034200000|2020-11-10 18:50:00|||||||||6
1605034500000|2020-11-10 18:55:00|68.62|68.49|68.72|68.59|68.72|68.59|68.62|68.39|704
1605034800000|2020-11-10 19:00:00|||||||||75
1605035100000|2020-11-10 19:05:00|68.62|68.49|68.72|68.59|68.72|68.59|68.62|68.49|687
1605035400000|2020-11-10 19:10:00|68.62|68.49|68.62|68.49|68.62|68.49|68.62|68.39|130
1605035700000|2020-11-10 19:15:00||68.39||68.49||68.49||68.39|0
1605036000000|2020-11-10 19:20:00|||||||||377
1605036300000|2020-11-10 19:25:00|68.72|68.59|68.62|68.49|68.72|68.59|68.62|68.49|983
1605036600000|2020-11-10 19:30:00|68.72|68.59|68.72|68.59|68.72|68.59|68.72|68.49|255
1605036900000|2020-11-10 19:35:00|68.62|68.49|68.52|68.39|68.62|68.49|68.52|68.39|1009
1605037200000|2020-11-10 19:40:00|68.62|68.29|68.42|68.29|68.62|68.29|68.42|68.29|1007
1605037500000|2020-11-10 19:45:00|||||||||595
1605037800000|2020-11-10 19:50:00|68.52|68.39|68.52|68.39|68.52|68.39|68.52|68.39|37
1605038100000|2020-11-10 19:55:00|68.62|68.49|68.62|68.49|68.62|68.49|68.52|68.39|41
1605038400000|2020-11-10 20:00:00|68.52|68.39|68.52|68.39|68.62|68.49|68.52|68.39|1345
1605038700000|2020-11-10 20:05:00|68.42|68.29|68.52|68.39|68.52|68.39|68.42|68.29|300
1605039000000|2020-11-10 20:10:00|68.42|68.29|68.42|68.29|68.42|68.29|68.42|68.29|731
1605039300000|2020-11-10 20:15:00|68.52|68.39|68.62|68.49|68.72|68.49|68.42|68.39|160
1605039600000|2020-11-10 20:20:00|68.72|68.59|68.82|68.69|68.82|68.69|68.62|68.49|722
1605039900000|2020-11-10 20:25:00|68.92|68.79|68.82|68.69|68.92|68.79|68.82|68.69|975
1605040200000|2020-11-10 20:30:00|68.92|68.79|69.02|68.89|69.12|68.89|68.82|68.79|2901
1605040500000|2020-11-10 20:35:00|69.12|68.99|68.92|68.79|69.12|68.99|68.92|68.79|1724
1605040800000|2020-11-10 20:40:00|69.02|68.89|69.02|68.89|69.02|68.89|69.02|68.79|182
1605041100000|2020-11-10 20:45:00|68.92|68.79|68.92|68.79|68.92|68.79|68.92|68.79|635
1605041400000|2020-11-10 20:50:00|69.02|68.89|68.92|68.79|69.02|68.89|68.92|68.79|1003
1605041700000|2020-11-10 20:55:00|68.82|68.69|68.82|68.69|68.82|68.69|68.72|68.59|1064
1605078300000|2020-11-11 07:05:00|69.02|68.89|69.32|69.19|69.32|69.19|69.02|68.89|2039
1605078600000|2020-11-11 07:10:00|69.42|69.29|69.42|69.29|69.42|69.29|69.32|69.19|936
1605078900000|2020-11-11 07:15:00|||||||||149
1605079200000|2020-11-11 07:20:00||69.19||69.19||69.19||69.19|0
1605079500000|2020-11-11 07:25:00|69.32|69.29|69.32|69.19|69.42|69.29|69.32|69.19|169
1605079800000|2020-11-11 07:30:00|69.42|69.29|69.52|69.39|69.52|69.39|69.32|69.19|232
1605080100000|2020-11-11 07:35:00|69.42|69.29|69.42|69.29|69.52|69.39|69.32|69.19|1837
1605080400000|2020-11-11 07:40:00|69.32|69.19|69.22|69.09|69.42|69.29|69.22|69.09|1084
1605080700000|2020-11-11 07:45:00|||||||||508
1605081000000|2020-11-11 07:50:00|69.12|68.99|69.12|68.99|69.22|69.09|69.12|68.99|1413
1605081300000|2020-11-11 07:55:00|69.02|68.89|68.82|68.69|69.02|68.89|68.82|68.69|681
1605081600000|2020-11-11 08:00:00|68.92|68.59|69.32|69.19|69.32|69.19|68.82|68.59|6965
1605081900000|2020-11-11 08:05:00|69.42|69.29|69.12|68.99|69.42|69.29|68.92|68.79|5821
1605082200000|2020-11-11 08:10:00|69.22|69.09|68.62|68.49|69.22|69.09|68.62|68.49|10288
1605082500000|2020-11-11 08:15:00|68.52|68.39|67.62|67.49|68.52|68.39|67.62|67.49|8894
1605082800000|2020-11-11 08:20:00|67.72|67.59|67.92|67.79|68.12|67.99|67.32|67.19|13467
1605083100000|2020-11-11 08:25:00|68.02|67.89|67.92|67.79|68.22|68.09|67.82|67.69|6535
1605083400000|2020-11-11 08:30:00|67.82|67.69|67.52|67.39|67.92|67.69|67.52|67.39|5887
1605083700000|2020-11-11 08:35:00|67.62|67.49|67.62|67.49|67.72|67.59|67.52|67.39|7772
1605084000000|2020-11-11 08:40:00|67.72|67.59|68.02|67.89|68.12|67.99|67.72|67.59|7906
1605084300000|2020-11-11 08:45:00|67.92|67.79|68.02|67.89|68.12|67.99|67.82|67.69|3645
1605084600000|2020-11-11 08:50:00|67.92|67.79|67.72|67.59|67.92|67.89|67.62|67.49|5919
1605084900000|2020-11-11 08:55:00|67.82|67.69|68.02|67.89|68.12|67.99|67.72|67.59|4297
1605085200000|2020-11-11 09:00:00|68.12|67.99|68.32|68.09|68.42|68.29|68.02|67.89|6204
1605085500000|2020-11-11 09:05:00|68.22|68.19|68.02|67.89|68.32|68.19|68.02|67.79|3567
1605085800000|2020-11-11 09:10:00|68.12|67.99|68.02|67.89|68.12|67.99|67.92|67.79|1758
1605086100000|2020-11-11 09:15:00|68.12|67.99|67.92|67.79|68.12|67.99|67.92|67.79|6676
1605086400000|2020-11-11 09:20:00|68.02|67.89|68.22|68.09|68.22|68.09|68.02|67.89|477
1605086700000|2020-11-11 09:25:00|68.12|67.99|67.92|67.79|68.22|68.09|67.92|67.79|5227
1605087000000|2020-11-11 09:30:00|68.02|67.89|67.82|67.69|68.02|67.89|67.82|67.69|2064
1605087300000|2020-11-11 09:35:00|67.92|67.79|68.02|67.89|68.02|67.89|67.82|67.69|714
1605087600000|2020-11-11 09:40:00|68.12|67.99|68.12|67.99|68.12|67.99|68.12|67.99|3389
1605087900000|2020-11-11 09:45:00|68.22|68.09|68.42|68.29|68.52|68.39|68.12|67.99|3981
1605088200000|2020-11-11 09:50:00|68.32|68.19|68.32|68.19|68.42|68.29|68.22|68.09|3646
1605088500000|2020-11-11 09:55:00|68.22|68.09|68.22|68.09|68.32|68.19|68.12|67.99|2440
1605088800000|2020-11-11 10:00:00|68.32|68.19|68.22|68.09|68.32|68.19|68.22|68.09|2662
1605089100000|2020-11-11 10:05:00|68.12|67.99|68.12|67.99|68.22|68.09|68.12|67.99|1498
1605089400000|2020-11-11 10:10:00|68.02|67.89|68.12|67.99|68.12|67.99|68.02|67.89|1091
1605089700000|2020-11-11 10:15:00|68.22|68.09|68.12|67.99|68.22|68.09|68.12|67.99|990
1605090000000|2020-11-11 10:20:00|68.22|68.09|68.32|68.19|68.32|68.19|68.12|67.99|561
1605090300000|2020-11-11 10:25:00|68.22|68.09|68.42|68.29|68.42|68.29|68.22|68.09|5149
1605090600000|2020-11-11 10:30:00|68.32|68.19|68.32|68.19|68.42|68.29|68.22|68.09|712
1605090900000|2020-11-11 10:35:00|68.22|68.09|67.82|67.69|68.32|68.19|67.82|67.69|7443
1605091200000|2020-11-11 10:40:00|67.72|67.59|67.82|67.69|68.02|67.89|67.72|67.59|5273
1605091500000|2020-11-11 10:45:00|67.92|67.79|67.92|67.79|67.92|67.79|67.82|67.69|1790
1605091800000|2020-11-11 10:50:00|67.82|67.69|68.02|67.79|68.02|67.89|67.82|67.69|602
1605092100000|2020-11-11 10:55:00|67.92|67.89|67.82|67.69|68.02|67.89|67.82|67.69|2168
1605092400000|2020-11-11 11:00:00|67.92|67.79|68.02|67.89|68.12|67.99|67.92|67.79|1533
1605092700000|2020-11-11 11:05:00|68.12|67.79|68.02|67.89|68.12|67.99|67.92|67.79|1337
1605093000000|2020-11-11 11:10:00|67.92|67.79|67.92|67.79|67.92|67.79|67.92|67.79|7301
1605093300000|2020-11-11 11:15:00|68.02|67.89|67.92|67.79|68.02|67.89|67.92|67.79|1138
1605093600000|2020-11-11 11:20:00|68.02|67.89|67.92|67.79|68.02|67.89|67.82|67.69|1549
1605093900000|2020-11-11 11:25:00|68.02|67.89|68.02|67.89|68.02|67.89|67.92|67.79|120
1605094200000|2020-11-11 11:30:00|67.92|67.79|67.92|67.79|68.02|67.89|67.92|67.79|1099
1605094500000|2020-11-11 11:35:00|68.02|67.89|67.92|67.79|68.02|67.89|67.82|67.69|4008
1605094800000|2020-11-11 11:40:00|67.82|67.69|67.72|67.59|67.82|67.79|67.62|67.49|1105
1605095100000|2020-11-11 11:45:00|67.82|67.69|67.82|67.69|67.92|67.79|67.72|67.59|767
1605095400000|2020-11-11 11:50:00|67.92|67.79|67.82|67.59|67.92|67.79|67.72|67.59|3644
1605095700000|2020-11-11 11:55:00|67.92|67.69|67.82|67.69|67.92|67.69|67.72|67.59|3384
1605096000000|2020-11-11 12:00:00|67.72|67.59|67.72|67.59|67.82|67.69|67.62|67.49|54
1605096300000|2020-11-11 12:05:00|67.82|67.69|67.72|67.59|67.92|67.79|67.72|67.59|1025
1605096600000|2020-11-11 12:10:00|67.82|67.69|67.72|67.59|67.82|67.69|67.72|67.59|737
1605096900000|2020-11-11 12:15:00|67.82|67.69|67.92|67.79|68.02|67.89|67.82|67.59|1889
1605097200000|2020-11-11 12:20:00|68.02|67.89|68.02|67.89|68.02|67.89|67.92|67.79|1150
1605097500000|2020-11-11 12:25:00|67.92|67.79|68.02|67.89|68.02|67.89|67.92|67.79|4914
1605097800000|2020-11-11 12:30:00|68.12|67.99|68.12|67.99|68.12|67.99|68.02|67.89|699
1605098100000|2020-11-11 12:35:00|68.22|68.09|68.22|68.09|68.22|68.09|68.12|67.99|262
1605098400000|2020-11-11 12:40:00|68.32|68.19|68.22|68.09|68.32|68.19|68.22|68.09|3223
1605098700000|2020-11-11 12:45:00|68.12|67.99|68.22|68.09|68.22|68.09|68.12|67.99|1638
1605099000000|2020-11-11 12:50:00|68.32|68.19|68.12|67.99|68.42|68.29|68.12|67.99|7598
1605099300000|2020-11-11 12:55:00|68.02|67.89|68.22|68.09|68.22|68.09|68.02|67.89|6447
1605099600000|2020-11-11 13:00:00|68.32|68.19|68.32|68.19|68.32|68.19|68.22|68.09|6287
1605099900000|2020-11-11 13:05:00|68.22|68.09|68.12|67.99|68.22|68.09|68.02|67.89|4884
1605100200000|2020-11-11 13:10:00|68.02|67.89|68.22|68.09|68.22|68.09|68.02|67.89|1428
1605100500000|2020-11-11 13:15:00|68.12|67.99|68.02|67.89|68.22|68.09|68.02|67.89|2285
1605100800000|2020-11-11 13:20:00|68.12|67.99|67.92|67.79|68.12|67.99|67.92|67.79|3953
1605101100000|2020-11-11 13:25:00|68.02|67.89|67.92|67.79|68.02|67.89|67.72|67.59|10520
1605101400000|2020-11-11 13:30:00|68.02|67.89|67.92|67.79|68.02|67.89|67.82|67.69|23746
1605101700000|2020-11-11 13:35:00|68.02|67.89|67.92|67.79|68.02|67.89|67.92|67.79|25150
1605102000000|2020-11-11 13:40:00|68.02|67.89|67.92|67.79|68.02|67.89|67.92|67.79|2407
1605102300000|2020-11-11 13:45:00|68.02|67.89|67.92|67.79|68.02|67.89|67.92|67.79|2756
1605102600000|2020-11-11 13:50:00|68.02|67.89|67.92|67.79|68.02|67.89|67.82|67.69|12056
1605102900000|2020-11-11 13:55:00|67.82|67.69|67.92|67.79|68.02|67.79|67.82|67.69|1320
1605103200000|2020-11-11 14:00:00|68.02|67.89|68.02|67.89|68.02|67.89|67.92|67.79|5667
1605103500000|2020-11-11 14:05:00|68.12|67.99|67.92|67.79|68.12|67.99|67.92|67.79|1835
1605103800000|2020-11-11 14:10:00|68.02|67.89|68.02|67.89|68.12|67.99|68.02|67.89|4518
1605104100000|2020-11-11 14:15:00|||||||||13010
1605104400000|2020-11-11 14:20:00|||||||||4057
1605104700000|2020-11-11 14:25:00|67.92|67.79|68.02|67.89|68.02|67.89|67.92|67.79|8966
1605105000000|2020-11-11 14:30:00|67.92|67.79|67.92|67.79|68.02|67.89|67.92|67.69|2640
1605105300000|2020-11-11 14:35:00|67.82|67.69|67.72|67.59|67.82|67.69|67.62|67.49|1798
1605105600000|2020-11-11 14:40:00|67.62|67.49|67.82|67.69|67.82|67.69|67.52|67.39|878
1605105900000|2020-11-11 14:45:00|67.92|67.59|67.92|67.79|67.92|67.79|67.72|67.59|2054
1605106200000|2020-11-11 14:50:00|67.82|67.69|67.92|67.79|67.92|67.79|67.82|67.69|2143
1605106500000|2020-11-11 14:55:00|67.82|67.69|67.82|67.69|67.92|67.79|67.62|67.49|9213
1605106800000|2020-11-11 15:00:00|67.92|67.79|67.92|67.79|68.02|67.89|67.72|67.59|6460
1605107100000|2020-11-11 15:05:00|68.02|67.89|67.82|67.69|68.12|67.99|67.72|67.59|27439
1605107400000|2020-11-11 15:10:00|67.92|67.79|67.92|67.79|68.02|67.89|67.82|67.69|3821
1605107700000|2020-11-11 15:15:00|68.02|67.89|67.92|67.79|68.02|67.89|67.82|67.69|2401
1605108000000|2020-11-11 15:20:00|67.82|67.69|67.82|67.69|68.02|67.89|67.72|67.59|6157
1605108300000|2020-11-11 15:25:00|67.92|67.79|68.02|67.89|68.02|67.89|67.82|67.69|877
1605108600000|2020-11-11 15:30:00|67.92|67.79|68.12|67.99|68.12|67.99|67.92|67.79|898
1605108900000|2020-11-11 15:35:00|68.02|67.89|68.02|67.89|68.02|67.89|67.92|67.79|753
1605109200000|2020-11-11 15:40:00|68.12|67.99|68.12|67.99|68.12|67.99|68.02|67.89|3394
1605109500000|2020-11-11 15:45:00|68.02|67.89|68.12|67.99|68.22|68.09|68.02|67.89|2581
1605109800000|2020-11-11 15:50:00|68.22|68.09|68.02|67.89|68.22|68.09|68.02|67.89|6491
1605110100000|2020-11-11 15:55:00|68.12|67.99|68.22|68.09|68.22|68.09|68.12|67.99|4466
1605110400000|2020-11-11 16:00:00|68.32|68.19|68.12|67.99|68.32|68.19|68.12|67.99|4065
1605110700000|2020-11-11 16:05:00|68.02|67.89|68.22|68.09|68.22|68.09|68.02|67.89|4822
1605111000000|2020-11-11 16:10:00|68.32|67.99|68.22|68.09|68.32|68.19|68.22|67.99|9154
1605111300000|2020-11-11 16:15:00|68.32|68.19|68.32|68.19|68.32|68.19|68.22|68.09|1330
1605111600000|2020-11-11 16:20:00|68.22|68.09|68.22|68.09|68.32|68.19|68.22|68.09|3463
1605111900000|2020-11-11 16:25:00|68.32|68.19|68.22|68.09|68.32|68.19|68.12|67.99|13731
1605112200000|2020-11-11 16:30:00|68.12|67.99|68.22|68.09|68.32|68.19|68.12|67.99|12108
1605112500000|2020-11-11 16:35:00|68.32|68.19|68.22|68.09|68.32|68.19|68.22|68.09|4265
1605112800000|2020-11-11 16:40:00|68.32|68.19|68.42|68.29|68.42|68.29|68.32|68.19|5399
1605113100000|2020-11-11 16:45:00|68.32|68.19|68.32|68.19|68.42|68.29|68.32|68.19|1717
1605113400000|2020-11-11 16:50:00|68.42|68.29|68.32|68.19|68.42|68.29|68.32|68.19|3213
1605113700000|2020-11-11 16:55:00|68.22|68.09|68.32|68.19|68.32|68.19|68.22|68.09|591
1605114000000|2020-11-11 17:00:00|68.22|68.09|68.32|68.19|68.32|68.19|68.22|68.09|428
1605114300000|2020-11-11 17:05:00|68.22|68.09|68.32|68.09|68.32|68.19|68.22|68.09|1023
1605114600000|2020-11-11 17:10:00|68.22||68.22||68.22||68.22||300
1605115200000|2020-11-11 17:20:00|68.12|67.99|68.02|67.89|68.12|67.99|68.02|67.89|499
1605115500000|2020-11-11 17:25:00|||||||||728
1605115800000|2020-11-11 17:30:00|67.92|67.79|68.02|67.89|68.02|67.89|67.92|67.79|74
1605116100000|2020-11-11 17:35:00|67.92|67.79|68.02|67.89|68.02|67.89|67.92|67.79|1057
1605116400000|2020-11-11 17:40:00|67.92|67.79|67.92|67.79|67.92|67.79|67.92|67.79|496
1605116700000|2020-11-11 17:45:00|68.02|67.89|68.02|67.89|68.02|67.89|68.02|67.89|150
1605117000000|2020-11-11 17:50:00|68.12|67.99|68.12|67.99|68.12|67.99|68.02|67.99|366
1605117300000|2020-11-11 17:55:00|68.22|68.09|68.22|68.09|68.22|68.09|68.22|68.09|308
1605117600000|2020-11-11 18:00:00|||||||||13
1605117900000|2020-11-11 18:05:00|68.12|67.99|68.12|67.99|68.12|67.99|68.12|67.99|275
1605118200000|2020-11-11 18:10:00|68.02|67.89|68.02|67.89|68.12|67.89|68.02|67.89|7
1605118500000|2020-11-11 18:15:00|68.12|67.99|68.12|67.99|68.12|67.99|68.12|67.89|48
1605118800000|2020-11-11 18:20:00|68.22|68.09|68.22|68.09|68.22|68.09|68.22|68.09|430
1605119100000|2020-11-11 18:25:00|68.12|67.99|68.12|67.99|68.12|67.99|68.12|67.99|320
1605119400000|2020-11-11 18:30:00|||||||||2
1605119700000|2020-11-11 18:35:00|68.22||68.22||68.22||68.12||102
1605120000000|2020-11-11 18:40:00|68.12||68.12||68.22||68.12||0
1605120300000|2020-11-11 18:45:00|68.02|67.89|68.02|67.89|68.02|67.99|68.02|67.89|366
1605120600000|2020-11-11 18:50:00|||||||||670
1605120900000|2020-11-11 18:55:00|67.92|67.79|67.92|67.79|67.92|67.79|67.92|67.79|813
1605121200000|2020-11-11 19:00:00|67.82|67.69|67.92|67.79|67.92|67.79|67.82|67.69|686
1605121500000|2020-11-11 19:05:00|67.82|67.69|67.82|67.69|67.92|67.69|67.82|67.69|979
1605121800000|2020-11-11 19:10:00|67.92|67.79|67.82|67.69|67.92|67.79|67.82|67.69|869
1605122100000|2020-11-11 19:15:00|||||||||735
1605122400000|2020-11-11 19:20:00|67.72|67.59|67.72|67.59|67.82|67.69|67.72|67.59|785
1605122700000|2020-11-11 19:25:00|67.62|67.49|67.62|67.49|67.62|67.59|67.62|67.49|805
1605123000000|2020-11-11 19:30:00|67.52|67.39|67.62|67.39|67.62|67.49|67.52|67.39|965
1605123300000|2020-11-11 19:35:00|67.52|67.49|67.52|67.39|67.62|67.49|67.52|67.39|868
1605123600000|2020-11-11 19:40:00|67.42|67.29|67.52|67.39|67.52|67.39|67.42|67.29|913
1605123900000|2020-11-11 19:45:00|67.42|67.29|67.42|67.29|67.52|67.39|67.42|67.29|0
1605124200000|2020-11-11 19:50:00|67.52||67.42||67.52||67.42||112
1605124500000|2020-11-11 19:55:00|67.52|67.39|67.52|67.39|67.62|67.49|67.52|67.29|226
1605124800000|2020-11-11 20:00:00|67.62||67.52||67.62||67.52||20
1605125100000|2020-11-11 20:05:00|67.42|67.29|67.42|67.29|67.42|67.29|67.42|67.29|337
1605125400000|2020-11-11 20:10:00|67.52|67.39|67.52|67.39|67.52|67.39|67.42|67.29|64
1605125700000|2020-11-11 20:15:00||67.29||67.29||67.29||67.29|243
1605126000000|2020-11-11 20:20:00|67.42|67.19|67.42|67.29|67.42|67.29|67.32|67.19|32
1605126300000|2020-11-11 20:25:00|67.32|67.19|67.32|67.19|67.32|67.29|67.32|67.19|1
1605126600000|2020-11-11 20:30:00|67.42|67.29|67.42|67.29|67.42|67.29|67.42|67.29|19
1605126900000|2020-11-11 20:35:00|||||||||19
1605127200000|2020-11-11 20:40:00|67.52|67.39|67.52|67.39|67.52|67.39|67.42|67.39|146
1605127500000|2020-11-11 20:45:00|||||||||369
1605127800000|2020-11-11 20:50:00|67.62|67.49|67.62|67.49|67.62|67.49|67.62|67.49|437
1605128100000|2020-11-11 20:55:00|67.72||67.72||67.72||67.62||264
1605164700000|2020-11-12 07:05:00|67.12|66.99|67.22|67.09|67.22|67.09|67.12|66.99|556
1605165000000|2020-11-12 07:10:00|67.12|66.99|67.12|66.99|67.22|67.09|67.12|66.99|304
1605165300000|2020-11-12 07:15:00|67.22|67.09|67.22|67.09|67.32|67.19|67.22|66.99|541
1605165600000|2020-11-12 07:20:00|||||||||7
1605165900000|2020-11-12 07:25:00|67.12|66.99|67.12|66.99|67.22|66.99|67.12|66.99|104
1605166200000|2020-11-12 07:30:00|67.02|66.89|66.82|66.69|67.02|66.89|66.82|66.69|1490
1605166500000|2020-11-12 07:35:00|66.92|66.79|66.92|66.79|66.92|66.79|66.82|66.69|405
1605166800000|2020-11-12 07:40:00||66.69||66.79||66.79||66.69|395
1605167100000|2020-11-12 07:45:00|66.82|66.69|66.82|66.69|66.92|66.79|66.82|66.69|355
1605167400000|2020-11-12 07:50:00|66.92|66.79|66.92|66.79|66.92|66.79|66.92|66.79|175
1605167700000|2020-11-12 07:55:00|66.82|66.69|66.82|66.69|66.82|66.69|66.72|66.59|707
1605168000000|2020-11-12 08:00:00|66.72|66.59|67.32|67.19|67.32|67.19|66.62|66.49|6887
1605168300000|2020-11-12 08:05:00|67.42|67.09|67.02|66.89|67.52|67.39|67.02|66.89|5903
1605168600000|2020-11-12 08:10:00|67.12|66.99|67.32|67.19|67.42|67.29|67.12|66.99|3003
1605168900000|2020-11-12 08:15:00|67.22|67.09|67.52|67.39|67.62|67.49|67.12|66.99|2834
1605169200000|2020-11-12 08:20:00|67.62|67.49|67.82|67.69|67.92|67.79|67.42|67.29|14475
1605169500000|2020-11-12 08:25:00|67.92|67.79|67.82|67.69|67.92|67.79|67.62|67.49|5750
1605169800000|2020-11-12 08:30:00|67.72|67.59|67.82|67.69|67.92|67.69|67.62|67.49|2650
1605170100000|2020-11-12 08:35:00|67.92|67.79|67.72|67.59|68.02|67.89|67.62|67.49|2012
1605170400000|2020-11-12 08:40:00|67.62|67.49|67.52|67.39|67.72|67.59|67.52|67.39|2612
1605170700000|2020-11-12 08:45:00|67.42|67.29|67.42|67.29|67.52|67.39|67.32|67.19|5622
1605171000000|2020-11-12 08:50:00|67.32|67.19|67.22|67.09|67.42|67.29|67.12|66.99|2578
1605171300000|2020-11-12 08:55:00|67.32|67.19|67.12|66.99|67.32|67.19|67.12|66.99|7372
1605171600000|2020-11-12 09:00:00|67.22|67.09|67.12|66.99|67.22|67.09|67.12|66.99|4808
1605171900000|2020-11-12 09:05:00|67.22|67.09|67.02|66.89|67.22|67.09|67.02|66.89|2880
1605172200000|2020-11-12 09:10:00|66.92|66.79|66.92|66.79|67.02|66.89|66.82|66.69|3573
1605172500000|2020-11-12 09:15:00|66.82|66.69|66.82|66.69|66.92|66.79|66.82|66.69|736
1605172800000|2020-11-12 09:20:00|66.92|66.79|67.02|66.89|67.02|66.89|66.92|66.79|4368
1605173100000|2020-11-12 09:25:00|67.12|66.99|67.02|66.89|67.12|66.99|66.92|66.79|2217
1605173400000|2020-11-12 09:30:00|67.12|66.99|67.22|67.09|67.32|67.19|67.02|66.89|4046
1605173700000|2020-11-12 09:35:00|67.32|66.99|67.02|66.89|67.32|66.99|67.02|66.89|1461
1605174000000|2020-11-12 09:40:00|67.12|66.99|67.22|67.09|67.22|67.09|67.02|66.89|669
1605174300000|2020-11-12 09:45:00|67.12|66.99|67.22|67.09|67.32|67.19|67.02|66.89|1576
1605174600000|2020-11-12 09:50:00|67.12|66.99|67.12|66.99|67.22|67.09|67.02|66.89|2491
1605174900000|2020-11-12 09:55:00|67.22|67.09|67.12|66.99|67.22|67.09|67.12|66.99|1854
1605175200000|2020-11-12 10:00:00|67.22|66.89|67.12|66.99|67.22|67.09|67.02|66.89|2610
1605175500000|2020-11-12 10:05:00|67.22|67.09|67.12|66.99|67.32|67.19|67.12|66.99|4139
1605175800000|2020-11-12 10:10:00|||||||||330
1605176100000|2020-11-12 10:15:00|67.22|67.09|67.12|66.99|67.22|67.09|67.12|66.99|1120
1605176400000|2020-11-12 10:20:00|67.02|66.89|67.02|66.89|67.12|66.99|67.02|66.89|1708
1605176700000|2020-11-12 10:25:00|67.12|66.99|67.12|66.99|67.12|66.99|67.02|66.89|770
1605177000000|2020-11-12 10:30:00|67.02|66.89|67.02|66.89|67.12|66.99|67.02|66.89|1179
1605177300000|2020-11-12 10:35:00|67.12|66.99|67.22|67.09|67.22|67.09|67.02|66.89|4519
1605177600000|2020-11-12 10:40:00|67.32|67.19|67.22|67.09|67.32|67.19|67.12|66.99|5497
1605177900000|2020-11-12 10:45:00|67.12|66.99|67.12|66.99|67.22|66.99|67.12|66.99|957
1605178200000|2020-11-12 10:50:00|67.02|66.89|67.02|66.89|67.12|66.99|67.02|66.89|3152
1605178500000|2020-11-12 10:55:00|67.12|66.99|67.02|66.89|67.12|66.99|67.02|66.89|859
1605178800000|2020-11-12 11:00:00|67.12|66.99|67.02|66.89|67.12|66.99|67.02|66.89|2240
1605179100000|2020-11-12 11:05:00|67.12|66.99|67.12|66.99|67.22|67.09|67.12|66.99|5003
1605179400000|2020-11-12 11:10:00|67.22|67.09|67.22|67.09|67.32|67.19|67.12|66.99|1137
1605179700000|2020-11-12 11:15:00|67.32|67.19|67.12|66.99|67.32|67.19|67.12|66.99|1885
1605180000000|2020-11-12 11:20:00|67.02|66.89|67.12|66.99|67.12|66.99|67.02|66.89|1233
1605180300000|2020-11-12 11:25:00|67.02|66.89|67.02|66.89|67.12|66.99|67.02|66.89|270
1605180600000|2020-11-12 11:30:00|66.92|66.79|67.12|66.99|67.12|66.99|66.92|66.79|992
1605180900000|2020-11-12 11:35:00|67.02|66.89|67.02|66.89|67.12|66.99|67.02|66.89|274
1605181200000|2020-11-12 11:40:00|67.12|66.99|67.02|66.89|67.12|66.99|67.02|66.89|127
1605181500000|2020-11-12 11:45:00|67.12|66.99|67.12|66.99|67.22|67.09|67.02|66.89|650
1605181800000|2020-11-12 11:50:00|67.22|67.09|67.12|66.99|67.22|67.09|67.12|66.99|1034
1605182100000|2020-11-12 11:55:00|67.02|66.89|67.02|66.89|67.12|66.99|67.02|66.89|791
1605182400000|2020-11-12 12:00:00|66.92|66.79|67.02|66.89|67.02|66.89|66.92|66.79|1884
1605182700000|2020-11-12 12:05:00|66.92|66.79|66.92|66.79|67.02|66.89|66.92|66.79|1567
1605183000000|2020-11-12 12:10:00|67.02|66.89|67.02|66.89|67.02|66.89|66.92|66.79|858
1605183300000|2020-11-12 12:15:00|66.92|66.79|67.02|66.89|67.02|66.89|66.82|66.69|4528
1605183600000|2020-11-12 12:20:00|67.12|66.99|67.02|66.89|67.12|66.99|67.02|66.89|726
1605183900000|2020-11-12 12:25:00|67.12|66.99|67.02|66.89|67.12|66.99|67.02|66.89|363
1605184200000|2020-11-12 12:30:00|66.92|66.79|66.92|66.79|67.02|66.89|66.92|66.79|1173
1605184500000|2020-11-12 12:35:00|66.82|66.69|67.02|66.79|67.02|66.89|66.82|66.69|4646
1605184800000|2020-11-12 12:40:00|66.92|66.89|66.92|66.79|67.02|66.89|66.92|66.79|546
1605185100000|2020-11-12 12:45:00|67.02|66.89|67.02|66.89|67.02|66.89|66.92|66.79|10387
1605185400000|2020-11-12 12:50:00|66.92|66.79|66.62|66.49|66.92|66.79|66.62|66.49|8728
1605185700000|2020-11-12 12:55:00|66.72|66.59|66.42|66.29|66.72|66.59|66.32|66.19|7301
1605186000000|2020-11-12 13:00:00|66.32|66.19|66.52|66.39|66.62|66.39|66.32|66.19|7299
1605186300000|2020-11-12 13:05:00|66.62|66.49|66.52|66.39|66.62|66.49|66.52|66.39|4474
1605186600000|2020-11-12 13:10:00|66.42|66.29|66.32|66.19|66.42|66.29|66.22|66.09|19908
1605186900000|2020-11-12 13:15:00|66.42|66.29|66.22|66.09|66.42|66.29|66.22|66.09|4673
1605187200000|2020-11-12 13:20:00|66.32|66.19|66.22|66.09|66.32|66.19|66.22|66.09|3001
1605187500000|2020-11-12 13:25:00|66.32|66.19|66.32|66.19|66.42|66.29|66.22|66.09|3486
1605187800000|2020-11-12 13:30:00|66.22|66.09|66.32|66.19|66.42|66.29|66.22|66.09|1568
1605188100000|2020-11-12 13:35:00|66.42|66.29|66.42|66.29|66.42|66.29|66.32|66.19|961
1605188400000|2020-11-12 13:40:00|66.32|66.19|66.42|66.29|66.42|66.29|66.32|66.19|345
1605188700000|2020-11-12 13:45:00|66.32|66.19|66.22|66.09|66.32|66.29|66.22|66.09|942
1605189000000|2020-11-12 13:50:00|66.32|66.19|66.22|66.09|66.42|66.29|66.22|66.09|3051
1605189300000|2020-11-12 13:55:00|66.32|66.19|66.42|66.29|66.42|66.29|66.32|66.19|1409
1605189600000|2020-11-12 14:00:00|66.32|66.19|66.22|66.09|66.42|66.29|66.22|66.09|1289
1605189900000|2020-11-12 14:05:00|66.32|66.19|66.22|66.09|66.32|66.19|66.22|66.09|157
1605190200000|2020-11-12 14:10:00|66.12|65.99|66.32|66.19|66.42|66.29|66.12|65.99|5593
1605190500000|2020-11-12 14:15:00|66.42|66.29|66.22|66.09|66.42|66.29|66.22|66.09|1646
1605190800000|2020-11-12 14:20:00|66.32|66.19|66.42|66.29|66.42|66.29|66.22|66.09|278
1605191100000|2020-11-12 14:25:00|66.52|66.39|66.42|66.29|66.52|66.39|66.42|66.29|1497
1605191400000|2020-11-12 14:30:00|66.32|66.19|66.32|66.09|66.42|66.29|66.12|65.99|2790
1605191700000|2020-11-12 14:35:00|66.22|66.19|66.22|66.09|66.32|66.19|66.12|65.99|2734
1605192000000|2020-11-12 14:40:00|66.32|66.19|66.42|66.29|66.42|66.29|66.22|66.09|2720
1605192300000|2020-11-12 14:45:00|66.52|66.39|66.62|66.49|66.72|66.59|66.52|66.39|2291
1605192600000|2020-11-12 14:50:00|66.52|66.39|66.42|66.29|66.52|66.39|66.32|66.19|9064
1605192900000|2020-11-12 14:55:00|66.32|66.19|66.52|66.39|66.52|66.39|66.22|66.09|909
1605193200000|2020-11-12 15:00:00|66.42|66.29|66.52|66.39|66.62|66.49|66.42|66.29|2178
1605193500000|2020-11-12 15:05:00|66.62|66.49|66.82|66.69|66.82|66.69|66.62|66.49|3550
1605193800000|2020-11-12 15:10:00|66.72|66.59|66.92|66.79|66.92|66.79|66.72|66.59|3874
1605194100000|2020-11-12 15:15:00|67.02|66.89|67.12|66.99|67.12|66.99|67.02|66.89|7110
1605194400000|2020-11-12 15:20:00|67.02|66.89|66.82|66.69|67.12|66.99|66.82|66.69|7636
1605194700000|2020-11-12 15:25:00|66.92|66.79|66.92|66.79|67.02|66.89|66.72|66.59|7160
1605195000000|2020-11-12 15:30:00|67.02|66.89|67.02|66.89|67.02|66.89|66.92|66.79|4919
1605195300000|2020-11-12 15:35:00|66.92|66.79|67.22|67.09|67.22|67.09|66.92|66.79|25550
1605195600000|2020-11-12 15:40:00|67.12|66.99|67.12|66.99|67.12|66.99|67.02|66.89|2855
1605195900000|2020-11-12 15:45:00|67.02|66.89|67.12|66.99|67.12|66.99|67.02|66.89|3565
1605196200000|2020-11-12 15:50:00|67.22|67.09|67.22|67.09|67.22|67.09|67.12|66.99|7599
1605196500000|2020-11-12 15:55:00|67.12|66.99|67.22|67.09|67.22|67.09|67.12|66.99|7869
1605196800000|2020-11-12 16:00:00|67.12|66.99|67.12|66.99|67.12|66.99|67.02|66.89|7128
1605197100000|2020-11-12 16:05:00|67.22|67.09|67.22|67.09|67.32|67.19|67.12|66.99|6084
1605197400000|2020-11-12 16:10:00|67.12|66.99|67.22|67.09|67.32|67.19|67.12|66.99|6379
1605197700000|2020-11-12 16:15:00|67.32|67.19|67.32|67.19|67.42|67.29|67.32|67.19|3450
1605198000000|2020-11-12 16:20:00|67.42|67.29|67.32|67.19|67.42|67.29|67.32|67.19|5190
1605198300000|2020-11-12 16:25:00|67.42|67.29|67.22|67.09|67.42|67.29|67.22|67.09|9518
1605198600000|2020-11-12 16:30:00|67.32|67.19|67.32|67.19|67.32|67.19|67.22|67.09|13587
1605198900000|2020-11-12 16:35:00|67.22|67.09|67.12|66.99|67.22|67.09|67.12|66.99|2544
1605199200000|2020-11-12 16:40:00|67.02|66.89|67.12|66.99|67.12|66.99|67.02|66.89|3183
1605199500000|2020-11-12 16:45:00|67.22|67.09|67.12|66.99|67.22|67.09|67.12|66.99|1898
1605199800000|2020-11-12 16:50:00|67.22|67.09|67.12|66.99|67.22|67.09|67.12|66.99|2530
1605200100000|2020-11-12 16:55:00|67.22|67.09|67.12|66.99|67.22|67.09|67.12|66.99|601
1605200400000|2020-11-12 17:00:00|||||||||315
1605200700000|2020-11-12 17:05:00|67.02|66.89|67.12|66.99|67.12|66.99|67.02|66.89|7905
1605201000000|2020-11-12 17:10:00|||||||||165
1605201300000|2020-11-12 17:15:00|||||||||100
1605201600000|2020-11-12 17:20:00|67.02|66.89|67.12|66.99|67.12|66.99|67.02|66.89|1532
1605201900000|2020-11-12 17:25:00|67.02|66.89|66.82|66.69|67.02|66.89|66.82|66.69|1270
1605202200000|2020-11-12 17:30:00|66.92|66.79|66.92|66.79|66.92|66.79|66.92|66.79|245
1605202500000|2020-11-12 17:35:00|66.82|66.69|66.72|66.59|66.82|66.69|66.72|66.59|1119
1605202800000|2020-11-12 17:40:00|66.62|66.49|66.42|66.29|66.72|66.59|66.42|66.29|2653
1605203100000|2020-11-12 17:45:00|66.52|66.39|66.32|66.19|66.52|66.39|66.22|66.09|2760
1605203400000|2020-11-12 17:50:00|66.22|66.09|66.42|66.29|66.42|66.29|66.22|66.09|611
1605203700000|2020-11-12 17:55:00|66.52|66.39|66.52|66.39|66.52|66.39|66.42|66.29|3728
1605204000000|2020-11-12 18:00:00|66.42|66.29|66.52|66.39|66.52|66.39|66.42|66.29|85
1605204300000|2020-11-12 18:05:00|66.42|66.29|66.42|66.29|66.52|66.29|66.42|66.29|1
1605204600000|2020-11-12 18:10:00|||||||||165
1605204900000|2020-11-12 18:15:00|66.32|66.19|66.32|66.19|66.32|66.19|66.22|66.09|444
1605205200000|2020-11-12 18:20:00|66.42|66.29|66.32|66.19|66.42|66.29|66.32|66.19|199
1605205500000|2020-11-12 18:25:00|66.42|66.29|66.42|66.29|66.42|66.29|66.32|66.19|1168
1605205800000|2020-11-12 18:30:00|66.52|66.39|66.42|66.29|66.52|66.39|66.32|66.19|1424
1605206100000|2020-11-12 18:35:00||66.19||66.29||66.29||66.19|1
1605206400000|2020-11-12 18:40:00|||||||||13
1605206700000|2020-11-12 18:45:00|66.32|66.19|66.32|66.19|66.42|66.29|66.32|66.19|21
1605207000000|2020-11-12 18:50:00|66.42|66.29|66.42|66.29|66.42|66.29|66.42|66.29|42
1605207600000|2020-11-12 19:00:00|66.52|66.39|66.42|66.29|66.52|66.39|66.42|66.29|40
1605207900000|2020-11-12 19:05:00|66.32|66.19|66.42|66.29|66.42|66.29|66.32|66.19|59
1605208200000|2020-11-12 19:10:00||66.19||66.29||66.29||66.19|8
1605208500000|2020-11-12 19:15:00|66.32|66.19|66.32|66.19|66.42|66.19|66.32|66.19|14
1605208800000|2020-11-12 19:20:00|66.42|66.29|66.42|66.19|66.42|66.29|66.32|66.19|162
1605209100000|2020-11-12 19:25:00|66.32|66.29|66.32|66.19|66.32|66.29|66.32|66.19|422
1605209400000|2020-11-12 19:30:00|66.22|66.09|66.22|66.09|66.42|66.19|66.22|66.09|846
1605209700000|2020-11-12 19:35:00|66.12|65.99|66.12|65.99|66.12|65.99|66.12|65.99|1208
1605210000000|2020-11-12 19:40:00|66.02|65.89|66.12|65.89|66.12|65.99|66.02|65.89|1172
1605210300000|2020-11-12 19:45:00|66.02|65.99|66.12|65.89|66.12|65.99|66.02|65.89|780
1605210600000|2020-11-12 19:50:00|66.02|65.99|66.02|65.89|66.12|65.99|66.02|65.89|612
1605210900000|2020-11-12 19:55:00|66.12|65.99|66.12|65.89|66.12|65.99|66.02|65.89|128
1605211200000|2020-11-12 20:00:00|66.02||66.02||66.12||66.02||18
1605211500000|2020-11-12 20:05:00|65.92|65.79|66.02|65.89|66.02|65.89|65.92|65.79|68
1605212100000|2020-11-12 20:15:00|66.12|65.99|66.12|65.99|66.12|65.99|66.12|65.99|75
1605212700000|2020-11-12 20:25:00|66.02|65.89|66.02|65.89|66.02|65.89|65.92|65.79|436
1605213000000|2020-11-12 20:30:00||65.79||65.89||65.89||65.79|14
1605213300000|2020-11-12 20:35:00|65.92|65.79|66.02|65.89|66.02|65.89|65.92|65.79|49
1605213600000|2020-11-12 20:40:00|66.12||66.02||66.12||66.02||92
1605213900000|2020-11-12 20:45:00|65.92|65.79|66.02|65.89|66.02|65.89|65.92|65.79|368
1605214200000|2020-11-12 20:50:00|66.12|65.99|66.12|65.89|66.12|65.99|66.02|65.89|240
1605214500000|2020-11-12 20:55:00|66.02|65.99|66.12|65.99|66.12|65.99|66.02|65.89|222
1605251100000|2020-11-13 07:05:00|66.32|66.19|66.32|66.19|66.52|66.39|66.32|66.19|479
1605251400000|2020-11-13 07:10:00|66.22|66.09|66.22|66.09|66.32|66.19|66.22|66.09|67
1605251700000|2020-11-13 07:15:00|66.32|66.19|66.32|66.19|66.32|66.19|66.22|66.19|0
1605252000000|2020-11-13 07:20:00|66.42|66.29|66.42|66.29|66.42|66.29|66.42|66.29|1
1605252300000|2020-11-13 07:25:00|66.32|66.19|66.22|66.09|66.32|66.29|66.22|66.09|592
1605252600000|2020-11-13 07:30:00|66.12|65.99|66.12|65.99|66.22|66.09|66.02|65.89|2020
1605252900000|2020-11-13 07:35:00|66.02|65.89|66.12|65.99|66.12|65.99|66.02|65.89|102
1605253500000|2020-11-13 07:45:00|66.22|66.09|66.22|66.09|66.32|66.09|66.22|66.09|366
1605253800000|2020-11-13 07:50:00|66.32|66.19|66.32|66.19|66.32|66.19|66.32|66.19|376
1605254100000|2020-11-13 07:55:00|66.22|66.09|66.42|66.29|66.42|66.29|66.22|66.09|1988
1605254400000|2020-11-13 08:00:00|66.52|66.19|66.62|66.49|66.82|66.69|66.32|66.19|3143
1605254700000|2020-11-13 08:05:00|66.72|66.59|66.82|66.69|66.82|66.69|66.52|66.39|4007
1605255000000|2020-11-13 08:10:00|66.92|66.79|67.02|66.89|67.22|67.09|66.92|66.79|4118
1605255300000|2020-11-13 08:15:00|67.12|66.99|67.12|66.99|67.32|67.19|67.02|66.89|2534
1605255600000|2020-11-13 08:20:00|67.22|67.09|67.42|67.29|67.42|67.29|67.12|66.99|1201
1605255900000|2020-11-13 08:25:00|67.32|67.19|67.42|67.29|67.42|67.29|67.32|67.19|1582
1605256200000|2020-11-13 08:30:00|67.52|67.39|67.82|67.69|67.82|67.69|67.42|67.29|2413
1605256500000|2020-11-13 08:35:00|67.72|67.59|68.02|67.89|68.02|67.89|67.72|67.59|3485
1605256800000|2020-11-13 08:40:00|67.92|67.79|67.72|67.59|68.02|67.89|67.62|67.49|1770
1605257100000|2020-11-13 08:45:00|67.82|67.69|67.62|67.49|67.82|67.69|67.62|67.49|2229
1605257400000|2020-11-13 08:50:00|67.72|67.59|67.52|67.39|67.72|67.59|67.52|67.39|3119
1605257700000|2020-11-13 08:55:00|67.62|67.49|67.62|67.49|67.62|67.49|67.52|67.39|199
1605258000000|2020-11-13 09:00:00|67.72|67.59|67.82|67.69|67.82|67.69|67.62|67.49|1697
1605258300000|2020-11-13 09:05:00|67.92|67.79|67.82|67.69|67.92|67.79|67.82|67.69|140
1605258600000|2020-11-13 09:10:00|67.92|67.79|67.82|67.69|67.92|67.79|67.82|67.59|951
1605258900000|2020-11-13 09:15:00|67.92|67.79|68.12|67.99|68.22|68.09|67.92|67.79|11069
1605259200000|2020-11-13 09:20:00|68.22|68.09|68.02|67.89|68.22|68.09|68.02|67.89|2306
1605259500000|2020-11-13 09:25:00|68.12|67.99|68.02|67.89|68.12|67.99|68.02|67.89|880
1605259800000|2020-11-13 09:30:00|68.12|67.99|68.12|67.99|68.12|67.99|68.02|67.89|4037
1605260100000|2020-11-13 09:35:00|68.02|67.89|68.12|67.99|68.12|67.99|68.02|67.89|1065
1605260400000|2020-11-13 09:40:00|68.02|67.89|68.22|68.09|68.22|68.09|68.02|67.89|10301
1605260700000|2020-11-13 09:45:00|68.12|67.99|68.12|67.99|68.32|68.19|68.12|67.99|2374
1605261000000|2020-11-13 09:50:00|68.22|68.09|68.22|68.09|68.22|68.09|68.12|67.99|2751
1605261300000|2020-11-13 09:55:00|68.32|67.99|68.32|68.19|68.32|68.19|68.32|67.99|4204
1605261600000|2020-11-13 10:00:00|68.42|68.29|68.42|68.29|68.42|68.29|68.32|68.19|4476
1605261900000|2020-11-13 10:05:00|68.52|68.39|68.52|68.39|68.52|68.39|68.42|68.29|2649
1605262200000|2020-11-13 10:10:00|68.42|68.29|68.42|68.29|68.42|68.29|68.32|68.19|1982
1605262500000|2020-11-13 10:15:00|68.32|68.19|68.42|68.29|68.42|68.29|68.32|68.19|1387
1605262800000|2020-11-13 10:20:00|68.52|68.39|68.32|68.19|68.52|68.39|68.22|68.09|1713
1605263100000|2020-11-13 10:25:00|68.42|68.29|68.22|68.09|68.42|68.29|68.22|68.09|2569
1605263400000|2020-11-13 10:30:00|68.32|68.19|68.32|68.19|68.32|68.19|68.12|67.99|3580
1605263700000|2020-11-13 10:35:00|68.42|68.29|68.52|68.39|68.52|68.39|68.32|68.19|7584
1605264000000|2020-11-13 10:40:00|68.62|68.49|68.52|68.39|68.62|68.49|68.52|68.39|7994
1605264300000|2020-11-13 10:45:00|68.62|68.49|68.52|68.39|68.62|68.49|68.52|68.39|2821
1605264600000|2020-11-13 10:50:00|68.62|68.49|68.62|68.49|68.62|68.49|68.52|68.39|1142
1605264900000|2020-11-13 10:55:00|68.52|68.39|68.62|68.49|68.62|68.49|68.52|68.39|1070
1605265200000|2020-11-13 11:00:00|68.52|68.39|68.22|68.09|68.52|68.39|68.22|68.09|812
1605265500000|2020-11-13 11:05:00|68.32|68.19|68.32|68.19|68.32|68.19|68.22|68.09|1676
1605265800000|2020-11-13 11:10:00|68.22|68.09|68.22|67.99|68.32|68.19|68.12|67.99|192
1605266100000|2020-11-13 11:15:00|68.12|68.09|68.22|68.09|68.22|68.09|68.12|67.99|985
1605266400000|2020-11-13 11:20:00|68.32|68.19|68.02|67.79|68.32|68.19|67.92|67.79|1760
1605266700000|2020-11-13 11:25:00|67.92|67.89|68.02|67.89|68.02|67.89|67.92|67.79|834
1605267000000|2020-11-13 11:30:00|67.92|67.79|68.12|67.99|68.22|68.09|67.92|67.79|349
1605267300000|2020-11-13 11:35:00|68.22|67.89|68.02|67.89|68.22|67.99|68.02|67.89|1475
1605267600000|2020-11-13 11:40:00|67.92|67.79|68.02|67.89|68.12|67.99|67.92|67.79|1608
1605267900000|2020-11-13 11:45:00|67.92|67.79|67.82|67.69|67.92|67.79|67.82|67.69|10033
1605268200000|2020-11-13 11:50:00|67.72|67.59|67.72|67.59|67.82|67.69|67.72|67.59|3335
1605268500000|2020-11-13 11:55:00|67.82|67.69|68.02|67.89|68.02|67.89|67.82|67.69|14289
1605268800000|2020-11-13 12:00:00|67.92|67.79|67.92|67.79|68.02|67.89|67.82|67.69|417
1605269100000|2020-11-13 12:05:00|67.82|67.69|67.82|67.69|67.92|67.79|67.82|67.69|302
1605269400000|2020-11-13 12:10:00|67.72|67.59|67.72|67.59|67.72|67.59|67.72|67.59|19
1605269700000|2020-11-13 12:15:00|||||||||50
1605270000000|2020-11-13 12:20:00|67.62|67.49|67.72|67.59|67.72|67.59|67.52|67.39|2282
1605270300000|2020-11-13 12:25:00|67.82|67.69|67.92|67.79|67.92|67.79|67.82|67.69|1346
1605270600000|2020-11-13 12:30:00|67.82|67.69|68.02|67.89|68.02|67.89|67.82|67.69|1086
1605270900000|2020-11-13 12:35:00|67.92|67.79|68.02|67.89|68.02|67.89|67.92|67.79|548
1605271200000|2020-11-13 12:40:00||67.79||67.79||67.89||67.79|12
1605271500000|2020-11-13 12:45:00|67.92|67.89|68.02|67.89|68.02|67.89|67.92|67.79|253
1605271800000|2020-11-13 12:50:00|67.92|67.79|68.02|67.79|68.02|67.89|67.92|67.79|745
1605272100000|2020-11-13 12:55:00|67.92|67.89|67.92|67.79|68.02|67.89|67.92|67.79|139
1605272400000|2020-11-13 13:00:00|67.82|67.69|67.82|67.69|67.82|67.69|67.82|67.69|299
1605272700000|2020-11-13 13:05:00|||||||||3
1605273000000|2020-11-13 13:10:00|67.92|67.79|67.72|67.59|67.92|67.79|67.72|67.59|954
1605273300000|2020-11-13 13:15:00|67.82|67.69|67.92|67.79|67.92|67.79|67.82|67.69|264
1605273600000|2020-11-13 13:20:00|68.02|67.89|67.92|67.79|68.02|67.89|67.92|67.79|119
1605273900000|2020-11-13 13:25:00|68.02|67.89|67.82|67.69|68.02|67.89|67.72|67.59|2009
1605274200000|2020-11-13 13:30:00|67.92|67.79|68.02|67.89|68.02|67.89|67.82|67.69|334
1605274500000|2020-11-13 13:35:00|67.92|67.79|67.92|67.79|68.02|67.89|67.92|67.79|269
1605274800000|2020-11-13 13:40:00|68.02|67.89|68.02|67.89|68.12|67.99|67.92|67.79|5055
1605275100000|2020-11-13 13:45:00|68.12|67.99|68.12|67.99|68.12|67.99|68.02|67.89|2197
1605275400000|2020-11-13 13:50:00|68.02|67.89|68.12|67.99|68.12|67.99|68.02|67.89|1306
1605275700000|2020-11-13 13:55:00|||||||||328
1605276000000|2020-11-13 14:00:00|68.22|68.09|68.12|67.99|68.22|68.09|68.12|67.99|882
1605276300000|2020-11-13 14:05:00|68.02|67.89|68.02|67.89|68.12|67.99|68.02|67.89|544
1605276600000|2020-11-13 14:10:00|67.92|67.79|68.02|67.89|68.02|67.89|67.92|67.79|440
1605276900000|2020-11-13 14:15:00|68.12|67.99|68.12|67.99|68.12|67.99|68.02|67.89|509
1605277200000|2020-11-13 14:20:00|68.02|67.89|68.12|67.99|68.12|67.99|68.02|67.89|1659
1605277500000|2020-11-13 14:25:00|68.02|67.89|68.12|67.99|68.12|67.99|68.02|67.89|454
1605277800000|2020-11-13 14:30:00|68.22|68.09|68.42|68.29|68.42|68.29|68.12|67.99|1103
1605278100000|2020-11-13 14:35:00|68.32|68.19|68.32|68.19|68.42|68.29|68.32|68.19|1914
1605278400000|2020-11-13 14:40:00|68.42|68.29|68.32|68.19|68.42|68.29|68.32|68.19|1250
1605278700000|2020-11-13 14:45:00|68.42|68.29|68.52|68.39|68.52|68.39|68.42|68.29|2376
1605279000000|2020-11-13 14:50:00|68.42|68.29|68.42|68.29|68.42|68.29|68.42|68.29|721
1605279300000|2020-11-13 14:55:00|68.52|68.39|68.42|68.29|68.52|68.39|68.32|68.19|1613
1605279600000|2020-11-13 15:00:00|68.32|68.19|68.32|68.19|68.32|68.19|68.22|68.09|2772
1605279900000|2020-11-13 15:05:00|68.42|68.29|68.52|68.39|68.52|68.39|68.32|68.19|4748
1605280200000|2020-11-13 15:10:00|68.42|68.29|68.42|68.29|68.52|68.39|68.42|68.29|3770
1605280500000|2020-11-13 15:15:00|68.32|68.19|68.22|68.09|68.42|68.29|68.22|68.09|5854
1605280800000|2020-11-13 15:20:00|68.32|68.19|68.32|68.19|68.32|68.19|68.22|68.09|2022
1605281100000|2020-11-13 15:25:00|68.22|68.09|68.42|68.29|68.42|68.29|68.22|68.09|6661
1605281400000|2020-11-13 15:30:00|68.32|68.19|68.52|68.39|68.52|68.39|68.32|68.19|2744
1605281700000|2020-11-13 15:35:00|68.42|68.29|68.42|68.29|68.52|68.39|68.42|68.29|3462
1605282000000|2020-11-13 15:40:00|68.52|68.39|68.62|68.49|68.62|68.49|68.52|68.39|4244
1605282300000|2020-11-13 15:45:00|68.52|68.39|68.52|68.39|68.62|68.49|68.52|68.39|3616
1605282600000|2020-11-13 15:50:00|68.62|68.49|68.52|68.39|68.62|68.49|68.52|68.39|5703
1605282900000|2020-11-13 15:55:00|68.42|68.29|68.42|68.29|68.42|68.29|68.32|68.19|4524
1605283200000|2020-11-13 16:00:00|68.52|68.39|68.62|68.49|68.62|68.49|68.42|68.29|8032
1605283500000|2020-11-13 16:05:00|68.52|68.39|68.62|68.49|68.62|68.49|68.52|68.39|4333
1605283800000|2020-11-13 16:10:00|||||||||3667
1605284100000|2020-11-13 16:15:00|68.52|68.39|68.62|68.49|68.62|68.49|68.52|68.39|6690
1605284400000|2020-11-13 16:20:00|68.52|68.39|68.62|68.49|68.62|68.49|68.52|68.39|8775
1605284700000|2020-11-13 16:25:00|68.52|68.39|68.72|68.59|68.72|68.59|68.52|68.39|13427
1605285000000|2020-11-13 16:30:00|68.62|68.49|68.52|68.39|68.72|68.59|68.52|68.39|12773
1605285300000|2020-11-13 16:35:00|68.42|68.29|68.42|68.19|68.52|68.39|68.32|68.19|4080
1605285600000|2020-11-13 16:40:00|68.52|68.29|68.52|68.39|68.52|68.39|68.52|68.29|2870
1605285900000|2020-11-13 16:45:00|68.42|68.29|68.52|68.39|68.52|68.39|68.42|68.29|6496
1605286200000|2020-11-13 16:50:00|68.62|68.49|68.62|68.49|68.62|68.49|68.62|68.49|2508
1605286500000|2020-11-13 16:55:00|||||||||326
1605286800000|2020-11-13 17:00:00|68.72|68.59|68.72|68.49|68.72|68.59|68.62|68.49|1349
1605287100000|2020-11-13 17:05:00|68.62||68.62||68.62||68.62||357
1605287400000|2020-11-13 17:10:00|68.52|68.39|68.62|68.49|68.62|68.49|68.52|68.39|176
1605288000000|2020-11-13 17:20:00|||||||||243
1605288300000|2020-11-13 17:25:00|68.72|68.59|68.72|68.59|68.72|68.59|68.72|68.59|118
1605288600000|2020-11-13 17:30:00|||||||||13
1605288900000|2020-11-13 17:35:00|||||||||349
1605289200000|2020-11-13 17:40:00|||||||||3
1605289500000|2020-11-13 17:45:00|68.62|68.49|68.72|68.59|68.72|68.59|68.62|68.49|531
1605290100000|2020-11-13 17:55:00|||||||||77
1605290400000|2020-11-13 18:00:00|||||||||4
1605290700000|2020-11-13 18:05:00|68.82|68.69|68.82|68.69|68.82|68.69|68.82|68.69|59
1605291000000|2020-11-13 18:10:00||68.59||68.69||68.69||68.59|49
1605291600000|2020-11-13 18:20:00|68.92|68.79|68.92|68.69|68.92|68.79|68.82|68.69|246
1605291900000|2020-11-13 18:25:00|68.82|68.79|68.82|68.69|68.82|68.79|68.82|68.69|176
1605292200000|2020-11-13 18:30:00|68.92|68.59|68.92|68.79|68.92|68.79|68.82|68.59|2135
1605293100000|2020-11-13 18:45:00|||||||||22
1605293400000|2020-11-13 18:50:00|69.02|68.89|69.02|68.89|69.02|68.89|69.02|68.89|138
1605293700000|2020-11-13 18:55:00|||||||||5
1605294000000|2020-11-13 19:00:00|||||||||22
1605294300000|2020-11-13 19:05:00|69.12|68.99|69.22|69.09|69.22|69.09|69.12|68.99|753
1605294600000|2020-11-13 19:10:00|69.12|68.99|69.12|68.99|69.12|68.99|69.12|68.99|1345
1605294900000|2020-11-13 19:15:00|69.02|68.89|69.12|68.99|69.12|68.99|69.02|68.89|32
1605295200000|2020-11-13 19:20:00|69.22|69.09|69.12|68.99|69.22|69.09|69.12|68.99|322
1605295500000|2020-11-13 19:25:00|||||||||1
1605295800000|2020-11-13 19:30:00|69.22||69.22||69.22||69.22||141
1605296100000|2020-11-13 19:35:00|69.12|68.89|69.12|68.99|69.12|68.99|69.02|68.89|765
1605296400000|2020-11-13 19:40:00|69.02|68.89|69.02|68.89|69.02|68.89|69.02|68.89|8
1605296700000|2020-11-13 19:45:00|||||||||142
1605297000000|2020-11-13 19:50:00|||||||||1
1605297300000|2020-11-13 19:55:00|69.12|68.99|69.12|68.99|69.12|68.99|69.12|68.99|143
1605297600000|2020-11-13 20:00:00|69.02|68.89|69.02|68.89|69.02|68.89|69.02|68.89|51
1605297900000|2020-11-13 20:05:00|69.12|68.99|69.12|68.99|69.12|68.99|69.12|68.99|22
1605298200000|2020-11-13 20:10:00|69.22|69.09|69.22|68.99|69.22|69.09|69.22|68.99|90
1605298500000|2020-11-13 20:15:00|69.32|69.09|69.12|68.99|69.32|69.19|69.12|68.99|2046
1605299100000|2020-11-13 20:25:00|69.22|69.09|69.22|69.09|69.22|69.09|69.22|69.09|31
1605299400000|2020-11-13 20:30:00|||||||||143
1605299700000|2020-11-13 20:35:00|69.32|69.19|69.32|69.19|69.32|69.19|69.32|69.09|28
1605300000000|2020-11-13 20:40:00|69.42|69.29|69.42|69.29|69.42|69.29|69.42|69.19|565
1605300300000|2020-11-13 20:45:00|69.32|69.19|69.32|69.09|69.42|69.29|69.22|69.09|473
1605300600000|2020-11-13 20:50:00|69.22|69.19|69.22|69.09|69.22|69.19|69.22|69.09|219
1605300900000|2020-11-13 20:55:00|69.12|68.99|69.22|69.09|69.22|69.09|69.12|68.99|481
1605510300000|2020-11-16 07:05:00|70.52|70.39|70.82|70.59|70.82|70.69|70.52|70.39|1410
1605510600000|2020-11-16 07:10:00|70.92|70.69|70.92|70.79|70.92|70.79|70.82|70.69|735
1605510900000|2020-11-16 07:15:00|71.02|70.89|71.02|70.89|71.02|70.89|70.92|70.79|769
1605511200000|2020-11-16 07:20:00|71.12|70.99|71.12|70.99|71.22|71.09|71.12|70.99|757
1605511500000|2020-11-16 07:25:00|71.02|70.89|71.12|70.99|71.12|70.99|71.02|70.89|652
1605511800000|2020-11-16 07:30:00|71.02|70.89|71.02|70.89|71.02|70.89|70.82|70.69|1412
1605512100000|2020-11-16 07:35:00|71.12|70.99|71.22|71.09|71.32|71.19|71.12|70.99|1325
1605512400000|2020-11-16 07:40:00|71.32|70.99|71.52|71.39|71.52|71.39|71.02|70.89|4291
1605512700000|2020-11-16 07:45:00|71.42|71.29|71.52|71.39|71.52|71.39|71.42|71.29|540
1605513000000|2020-11-16 07:50:00|71.42|71.29|71.32|71.19|71.52|71.39|71.32|71.19|2255
1605513300000|2020-11-16 07:55:00|71.22|71.09|70.52|70.39|71.42|71.29|70.52|70.39|10384
1605513600000|2020-11-16 08:00:00|70.62|70.49|71.22|71.09|71.32|71.19|70.52|70.39|13914
1605513900000|2020-11-16 08:05:00|71.32|71.19|71.32|71.19|71.52|71.39|71.12|70.99|11033
1605514200000|2020-11-16 08:10:00|71.42|71.29|70.92|70.79|71.42|71.29|70.92|70.69|9783
1605514500000|2020-11-16 08:15:00|70.82|70.69|70.82|70.69|71.12|70.99|70.82|70.69|4002
1605514800000|2020-11-16 08:20:00|70.92|70.79|70.82|70.69|70.92|70.79|70.72|70.59|8258
1605515100000|2020-11-16 08:25:00|70.92|70.79|70.82|70.69|70.92|70.79|70.72|70.59|4493
1605515400000|2020-11-16 08:30:00|70.72|70.59|70.72|70.59|70.92|70.79|70.62|70.49|4747
1605515700000|2020-11-16 08:35:00|70.82|70.69|70.42|70.29|70.82|70.69|70.32|70.19|12040
1605516000000|2020-11-16 08:40:00|70.52|70.39|70.42|70.29|70.52|70.39|70.42|70.29|1619
1605516300000|2020-11-16 08:45:00|70.52|70.39|70.42|70.29|70.52|70.39|70.32|70.19|2650
1605516600000|2020-11-16 08:50:00|70.52|70.39|70.02|69.89|70.52|70.39|70.02|69.89|2793
1605516900000|2020-11-16 08:55:00|70.12|69.99|70.22|70.09|70.22|70.09|69.92|69.79|6848
1605517200000|2020-11-16 09:00:00|70.32|70.19|70.82|70.69|70.82|70.69|70.32|70.19|2704
1605517500000|2020-11-16 09:05:00|70.72|70.59|70.92|70.79|71.02|70.89|70.72|70.59|3097
1605517800000|2020-11-16 09:10:00|71.02|70.89|71.02|70.89|71.02|70.89|70.92|70.79|1452
1605518100000|2020-11-16 09:15:00|70.92|70.79|70.92|70.79|71.12|70.99|70.82|70.69|2725
1605518400000|2020-11-16 09:20:00|71.02|70.89|70.92|70.79|71.02|70.89|70.92|70.79|4166
1605518700000|2020-11-16 09:25:00|71.02|70.89|70.72|70.59|71.02|70.89|70.72|70.59|567
1605519000000|2020-11-16 09:30:00|70.82|70.69|70.92|70.79|71.02|70.89|70.72|70.59|3234
1605519300000|2020-11-16 09:35:00|70.82|70.69|70.92|70.79|71.02|70.89|70.82|70.69|6959
1605519600000|2020-11-16 09:40:00|71.02|70.89|70.92|70.69|71.02|70.89|70.82|70.69|1617
1605519900000|2020-11-16 09:45:00|70.82|70.79|70.92|70.79|70.92|70.79|70.82|70.69|276
1605520200000|2020-11-16 09:50:00|70.82|70.69|70.92|70.79|70.92|70.79|70.82|70.69|1092
1605520500000|2020-11-16 09:55:00|70.82|70.69|70.82|70.69|70.92|70.69|70.72|70.59|4004
1605520800000|2020-11-16 10:00:00|70.92|70.79|70.82|70.69|70.92|70.79|70.72|70.59|1140
1605521100000|2020-11-16 10:05:00|70.92|70.59|70.72|70.59|70.92|70.59|70.62|70.49|1140
1605521400000|2020-11-16 10:10:00|70.62|70.49|70.62|70.49|70.62|70.49|70.62|70.49|151
1605521700000|2020-11-16 10:15:00|||||||||19217
1605522000000|2020-11-16 10:20:00|70.52|70.39|70.52|70.39|70.62|70.49|70.52|70.39|1965
1605522300000|2020-11-16 10:25:00|70.42|70.29|70.32|70.19|70.42|70.29|70.32|70.19|485
1605522600000|2020-11-16 10:30:00|70.42|70.29|70.42|70.29|70.42|70.29|70.42|70.29|1030
1605522900000|2020-11-16 10:35:00|70.32|70.19|70.42|70.29|70.42|70.29|70.32|70.19|2203
1605523200000|2020-11-16 10:40:00|70.52|70.39|70.42|70.29|70.52|70.39|70.42|70.29|489
1605523500000|2020-11-16 10:45:00|70.32|70.19|70.42|70.29|70.42|70.29|70.32|70.19|1106
1605523800000|2020-11-16 10:50:00|70.32|70.19|70.42|70.19|70.42|70.29|70.32|70.19|675
1605524100000|2020-11-16 10:55:00|70.32|70.29|70.42|70.29|70.42|70.29|70.32|70.19|216
1605524400000|2020-11-16 11:00:00|70.52|70.39|70.42|70.29|70.62|70.49|70.42|70.29|1559
1605524700000|2020-11-16 11:05:00|70.52|70.39|70.42|70.29|70.52|70.39|70.42|70.29|1110
1605525000000|2020-11-16 11:10:00|70.52|70.39|70.42|70.29|70.52|70.39|70.42|70.29|951
1605525300000|2020-11-16 11:15:00|70.32|70.19|70.42|70.29|70.52|70.39|70.32|70.19|1198
1605525600000|2020-11-16 11:20:00|70.52|70.39|70.62|70.49|70.72|70.59|70.52|70.29|1735
1605525900000|2020-11-16 11:25:00|70.72||70.62||70.72||70.62||1927
1605526200000|2020-11-16 11:30:00|70.52|70.39|70.52|70.39|70.62|70.49|70.52|70.39|1840
1605526500000|2020-11-16 11:35:00|70.42|70.29|70.52|70.39|70.52|70.39|70.42|70.29|536
1605526800000|2020-11-16 11:40:00|70.42|70.29|70.42|70.29|70.42|70.29|70.42|70.29|2144
1605527100000|2020-11-16 11:45:00|70.52|70.39|70.52|70.29|70.52|70.39|70.42|70.29|1129
1605527400000|2020-11-16 11:50:00|70.42|70.39|70.82|70.69|70.92|70.79|70.42|70.29|8422
1605527700000|2020-11-16 11:55:00|70.72|70.59|71.72|71.59|71.92|71.79|70.72|70.59|24263
1605528000000|2020-11-16 12:00:00|71.62|71.49|72.02|71.89|72.02|71.89|71.52|71.39|6439
1605528300000|2020-11-16 12:05:00|72.12|71.99|72.02|71.89|72.12|71.99|71.92|71.79|7567
1605528600000|2020-11-16 12:10:00|71.92|71.79|71.92|71.79|72.12|71.99|71.92|71.79|8377
1605528900000|2020-11-16 12:15:00|72.02|71.89|72.12|71.99|72.12|71.99|71.92|71.79|5238
1605529200000|2020-11-16 12:20:00|72.02|71.89|72.02|71.79|72.22|72.09|71.92|71.79|5205
1605529500000|2020-11-16 12:25:00|71.92|71.89|71.82|71.69|72.02|71.89|71.72|71.59|7074
1605529800000|2020-11-16 12:30:00|71.72|71.59|72.02|71.79|72.02|71.89|71.72|71.59|3267
1605530100000|2020-11-16 12:35:00|71.92|71.89|72.02|71.89|72.02|71.89|71.92|71.79|5200
1605530400000|2020-11-16 12:40:00|71.92|71.79|72.12|71.99|72.22|72.09|71.92|71.79|6098
1605530700000|2020-11-16 12:45:00|72.02|71.89|71.92|71.79|72.12|71.99|71.92|71.79|4460
1605531000000|2020-11-16 12:50:00|71.82|71.69|71.82|71.69|71.92|71.79|71.82|71.59|4691
1605531300000|2020-11-16 12:55:00|71.72|71.59|71.82|71.69|71.82|71.69|71.72|71.59|1713
1605531600000|2020-11-16 13:00:00|71.72|71.59|71.62|71.49|71.82|71.69|71.62|71.49|6166
1605531900000|2020-11-16 13:05:00|71.72|71.59|71.62|71.49|71.72|71.59|71.62|71.49|1196
1605532200000|2020-11-16 13:10:00|71.72|71.59|71.72|71.59|71.82|71.69|71.62|71.49|5011
1605532500000|2020-11-16 13:15:00|71.82|71.69|71.92|71.79|71.92|71.79|71.82|71.69|2732
1605532800000|2020-11-16 13:20:00|71.82|71.69|71.92|71.79|71.92|71.79|71.82|71.69|1913
1605533100000|2020-11-16 13:25:00|71.82|71.69|71.92|71.69|71.92|71.79|71.82|71.69|947
1605533400000|2020-11-16 13:30:00|71.82|71.59|71.82|71.59|71.92|71.69|71.72|71.59|392
1605533700000|2020-11-16 13:35:00|71.72|71.69|71.72|71.49|71.82|71.69|71.62|71.49|8325
1605534000000|2020-11-16 13:40:00|71.62|71.59|71.52|71.39|71.72|71.59|71.52|71.39|2752
1605534300000|2020-11-16 13:45:00|71.42|71.29|71.62|71.49|71.62|71.49|71.42|71.29|7073
1605534600000|2020-11-16 13:50:00|71.52|71.39|71.42|71.29|71.52|71.39|71.32|71.19|2911
1605534900000|2020-11-16 13:55:00|71.52|71.39|71.52|71.39|71.52|71.39|71.42|71.29|614
1605535200000|2020-11-16 14:00:00|71.62|71.49|71.52|71.39|71.62|71.49|71.52|71.39|3653
1605535500000|2020-11-16 14:05:00|71.42|71.29|71.52|71.39|71.52|71.39|71.42|71.29|2852
1605535800000|2020-11-16 14:10:00|71.62|71.29|71.62|71.49|71.62|71.49|71.42|71.29|1546
1605536100000|2020-11-16 14:15:00|71.52|71.39|71.62|71.49|71.72|71.59|71.52|71.39|2516
1605536400000|2020-11-16 14:20:00|71.52|71.39|71.52|71.39|71.72|71.49|71.52|71.39|704
1605536700000|2020-11-16 14:25:00|71.62|71.49|71.42|71.29|71.62|71.49|71.32|71.19|6876
1605537000000|2020-11-16 14:30:00|71.52|71.39|71.42|71.29|71.52|71.39|71.32|71.19|5816
1605537300000|2020-11-16 14:35:00|71.32|71.19|71.02|70.89|71.42|71.29|71.02|70.89|3706
1605537600000|2020-11-16 14:40:00|71.12|70.99|71.12|70.99|71.12|70.99|71.02|70.79|3855
1605537900000|2020-11-16 14:45:00|71.22|71.09|71.02|70.89|71.22|71.09|71.02|70.89|1882
1605538200000|2020-11-16 14:50:00|70.92|70.79|70.72|70.59|71.02|70.79|70.72|70.59|1086
1605538500000|2020-11-16 14:55:00|70.62|70.49|71.02|70.89|71.02|70.89|70.62|70.49|6181
1605538800000|2020-11-16 15:00:00|70.92|70.79|70.72|70.59|70.92|70.79|70.62|70.49|7745
1605539100000|2020-11-16 15:05:00|70.62|70.49|70.52|70.39|70.72|70.59|70.52|70.39|4706
1605539400000|2020-11-16 15:10:00|70.42|70.29|70.42|70.29|70.52|70.39|70.32|70.19|8966
1605539700000|2020-11-16 15:15:00|70.52|70.39|70.52|70.39|70.52|70.39|70.22|70.09|6387
1605540000000|2020-11-16 15:20:00|70.62|70.49|70.72|70.59|70.72|70.59|70.52|70.39|4594
1605540300000|2020-11-16 15:25:00|70.62|70.49|70.82|70.69|70.82|70.69|70.62|70.49|2648
1605540600000|2020-11-16 15:30:00|70.72|70.59|70.82|70.69|70.92|70.79|70.72|70.59|2367
1605540900000|2020-11-16 15:35:00|70.92|70.79|71.02|70.89|71.02|70.89|70.82|70.69|1431
1605541200000|2020-11-16 15:40:00|71.12|70.99|71.02|70.89|71.22|71.09|71.02|70.89|4452
1605541500000|2020-11-16 15:45:00|71.12|70.99|70.92|70.79|71.12|70.99|70.92|70.79|1317
1605541800000|2020-11-16 15:50:00|71.02|70.89|71.02|70.89|71.02|70.89|70.92|70.89|11015
1605542100000|2020-11-16 15:55:00|70.92|70.79|71.02|70.89|71.02|70.89|70.92|70.79|1151
1605542400000|2020-11-16 16:00:00|70.92|70.79|71.02|70.89|71.02|70.89|70.92|70.79|10121
1605542700000|2020-11-16 16:05:00|70.92|70.79|70.72|70.59|70.92|70.79|70.72|70.59|3225
1605543000000|2020-11-16 16:10:00|70.62|70.49|70.62|70.49|70.72|70.59|70.62|70.49|4374
1605543300000|2020-11-16 16:15:00|70.72|70.59|70.72|70.59|70.72|70.59|70.52|70.39|12433
1605543600000|2020-11-16 16:20:00|70.82|70.69|70.82|70.69|70.92|70.79|70.82|70.69|4785
1605543900000|2020-11-16 16:25:00|70.72|70.59|70.82|70.69|70.92|70.79|70.72|70.59|13468
1605544200000|2020-11-16 16:30:00|70.92|70.79|70.82|70.69|70.92|70.79|70.82|70.69|12565
1605544500000|2020-11-16 16:35:00|70.72|70.59|70.72|70.59|70.72|70.59|70.62|70.49|3833
1605544800000|2020-11-16 16:40:00|70.62|70.49|70.62|70.49|70.62|70.49|70.62|70.49|731
1605545100000|2020-11-16 16:45:00|70.72|70.59|70.62|70.49|70.72|70.59|70.62|70.49|1204
1605545400000|2020-11-16 16:50:00|70.72|70.59|70.62|70.49|70.72|70.59|70.62|70.49|1020
1605545700000|2020-11-16 16:55:00|70.72|70.59|70.72|70.59|70.82|70.69|70.72|70.59|3404
1605546000000|2020-11-16 17:00:00|||||||||308
1605546300000|2020-11-16 17:05:00|||||||||107
1605546600000|2020-11-16 17:10:00|70.82|70.49|70.62|70.49|70.82|70.49|70.62|70.49|2538
1605546900000|2020-11-16 17:15:00|70.52|70.39|70.52|70.39|70.52|70.49|70.42|70.29|1611
1605547200000|2020-11-16 17:20:00|70.42|70.29|70.42|70.29|70.42|70.39|70.42|70.29|284
1605547500000|2020-11-16 17:25:00|70.52|70.39|70.42|70.29|70.52|70.39|70.42|70.29|588
1605547800000|2020-11-16 17:30:00|||||||||940
1605548100000|2020-11-16 17:35:00|||||||||2
1605548400000|2020-11-16 17:40:00|||||||||496
1605548700000|2020-11-16 17:45:00|||||||||20
1605549000000|2020-11-16 17:50:00|||||||||16
1605549300000|2020-11-16 17:55:00|||||||||10
1605549600000|2020-11-16 18:00:00|||||||||127
1605549900000|2020-11-16 18:05:00|70.52||70.42||70.52||70.42||93
1605550200000|2020-11-16 18:10:00|70.52|70.39|70.42|70.29|70.52|70.39|70.42|70.29|331
1605550500000|2020-11-16 18:15:00|70.52||70.42||70.52||70.42||0
1605550800000|2020-11-16 18:20:00|70.32|70.19|70.42|70.29|70.42|70.29|70.32|70.19|174
1605551100000|2020-11-16 18:25:00|70.32|70.19|70.32|70.09|70.42|70.29|70.32|70.09|174
1605551400000|2020-11-16 18:30:00||70.19||70.19||70.19||70.09|1
1605551700000|2020-11-16 18:35:00|70.22|70.09|70.22|70.09|70.22|70.09|70.22|70.09|124
1605552000000|2020-11-16 18:40:00|70.12|69.99|70.22|70.09|70.22|70.09|70.12|69.99|304
1605552300000|2020-11-16 18:45:00|70.12|69.99|70.22|70.09|70.22|70.09|70.12|69.99|92
1605552600000|2020-11-16 18:50:00|70.12|69.99|70.22|70.09|70.22|70.09|70.12|69.99|56
1605552900000|2020-11-16 18:55:00|70.12|69.99|70.12|69.99|70.12|70.09|70.12|69.99|1436
1605553200000|2020-11-16 19:00:00|70.02|69.89|70.12|69.99|70.12|69.99|70.02|69.89|251
1605553500000|2020-11-16 19:05:00|70.02|69.89|70.12|69.99|70.12|69.99|70.02|69.89|1907
1605553800000|2020-11-16 19:10:00||69.89||69.99||69.99||69.89|527
1605554100000|2020-11-16 19:15:00|||||||||1
1605554400000|2020-11-16 19:20:00|70.22|70.09|70.22|70.09|70.22|70.09|70.12|69.99|61
1605554700000|2020-11-16 19:25:00|||||||||2
1605555000000|2020-11-16 19:30:00|70.32|70.19|70.32|70.09|70.32|70.19|70.22|70.09|180
1605555300000|2020-11-16 19:35:00|70.22|70.19|70.22|70.09|70.22|70.19|70.22|70.09|1
1605555600000|2020-11-16 19:40:00|70.32|70.19|70.32|70.09|70.32|70.19|70.32|70.09|18
1605555900000|2020-11-16 19:45:00|70.22|70.19|70.22|70.09|70.32|70.19|70.22|70.09|15
1605556200000|2020-11-16 19:50:00|70.32|70.19|70.32|70.19|70.32|70.19|70.32|70.19|0
1605556500000|2020-11-16 19:55:00||70.09||70.19||70.19||70.09|1
1605556800000|2020-11-16 20:00:00|70.22|70.09|70.22|70.09|70.32|70.19|70.22|70.09|233
1605557100000|2020-11-16 20:05:00|70.32|70.19|70.32|70.19|70.32|70.19|70.22|70.09|105
1605557400000|2020-11-16 20:10:00|||||||||2
1605557700000|2020-11-16 20:15:00|||||||||225
1605558000000|2020-11-16 20:20:00|70.42|70.29|70.32|70.19|70.42|70.29|70.32|70.19|79
1605558300000|2020-11-16 20:25:00|70.22|70.09|70.32|70.09|70.32|70.09|70.22|70.09|112
1605558600000|2020-11-16 20:30:00|70.42|70.19|70.42|70.29|70.42|70.29|70.42|70.19|55
1605558900000|2020-11-16 20:35:00|||||||||200
1605559200000|2020-11-16 20:40:00|70.52|70.39|70.52|70.39|70.52|70.39|70.52|70.39|40
1605559500000|2020-11-16 20:45:00|70.42|70.29|70.42|70.29|70.42|70.29|70.42|70.29|365
1605559800000|2020-11-16 20:50:00||70.19||70.29||70.29||70.19|520
1605560100000|2020-11-16 20:55:00|70.52|70.39|70.62|70.39|70.72|70.39|70.42|70.29|1025
1605596700000|2020-11-17 07:05:00|70.12|69.89|70.12|69.99|70.22|70.09|70.02|69.89|174
1605597000000|2020-11-17 07:10:00|70.02|69.89|70.12|69.99|70.12|69.99|70.02|69.89|323
1605597300000|2020-11-17 07:15:00|70.22|70.09|70.22|70.09|70.32|70.09|70.22|70.09|160
1605597900000|2020-11-17 07:25:00|70.32|70.19|70.32|70.19|70.32|70.19|70.32|70.19|20
1605598200000|2020-11-17 07:30:00|70.42|70.29|70.32|70.19|70.42|70.29|70.32|70.19|278
1605598500000|2020-11-17 07:35:00|70.22|70.09|70.22|70.09|70.22|70.09|70.22|70.09|105
1605598800000|2020-11-17 07:40:00|70.32|70.19|70.32|70.19|70.42|70.29|70.32|70.09|648
1605599100000|2020-11-17 07:45:00|70.42|70.29|70.32|70.19|70.42|70.29|70.32|70.19|36
1605599400000|2020-11-17 07:50:00|70.42|70.29|70.42|70.29|70.52|70.29|70.42|70.29|30
1605599700000|2020-11-17 07:55:00|70.52|70.39|70.82|70.59|70.82|70.69|70.42|70.29|1882
1605600000000|2020-11-17 08:00:00|70.72|70.49|70.42|70.29|70.82|70.69|70.32|70.19|8430
1605600300000|2020-11-17 08:05:00|70.52|70.39|70.72|70.59|70.82|70.69|70.42|70.29|2864
1605600600000|2020-11-17 08:10:00|70.62|70.49|70.52|70.29|70.72|70.59|70.42|70.29|2410
1605600900000|2020-11-17 08:15:00|70.42|70.39|70.22|70.09|70.62|70.49|70.22|70.09|3608
1605601200000|2020-11-17 08:20:00|70.12|69.99|70.32|70.19|70.32|70.19|69.92|69.79|5936
1605601500000|2020-11-17 08:25:00|70.42|70.29|70.32|70.19|70.42|70.29|70.22|70.09|5585
1605601800000|2020-11-17 08:30:00|70.42|70.29|70.32|70.19|70.42|70.29|70.22|70.09|1927
1605602100000|2020-11-17 08:35:00|70.42|70.29|70.02|69.89|70.42|70.29|70.02|69.89|2149
1605602400000|2020-11-17 08:40:00|69.92|69.79|70.12|69.99|70.12|69.99|69.92|69.79|2345
1605602700000|2020-11-17 08:45:00|70.02|69.89|70.02|69.89|70.12|69.99|70.02|69.89|4390
1605603000000|2020-11-17 08:50:00|70.12|69.99|69.92|69.79|70.12|69.99|69.92|69.79|1595
1605603300000|2020-11-17 08:55:00|70.02|69.89|70.02|69.89|70.02|69.89|69.92|69.79|1155
1605603600000|2020-11-17 09:00:00|69.92|69.79|69.92|69.79|70.02|69.89|69.92|69.79|531
1605603900000|2020-11-17 09:05:00|69.82|69.69|69.92|69.69|69.92|69.79|69.82|69.69|808
1605604200000|2020-11-17 09:10:00|69.82|69.79|69.92|69.79|69.92|69.79|69.82|69.69|763
1605604500000|2020-11-17 09:15:00|70.02|69.89|70.12|69.99|70.12|69.99|70.02|69.89|3851
1605604800000|2020-11-17 09:20:00|70.22|70.09|70.12|69.99|70.22|70.09|70.12|69.99|3371
1605605100000|2020-11-17 09:25:00|70.22|70.09|70.02|69.89|70.22|70.09|70.02|69.89|5750
1605605400000|2020-11-17 09:30:00|70.12|69.99|70.12|69.99|70.12|69.99|70.02|69.89|100
1605605700000|2020-11-17 09:35:00|70.22|70.09|70.32|70.19|70.32|70.19|70.22|70.09|5086
1605606000000|2020-11-17 09:40:00|70.42|70.29|70.22|70.09|70.42|70.29|70.22|70.09|1615
1605606300000|2020-11-17 09:45:00|70.12|69.99|70.12|69.99|70.12|69.99|70.02|69.89|3759
1605606600000|2020-11-17 09:50:00|70.22|70.09|70.22|70.09|70.32|70.19|70.12|69.99|6124
1605606900000|2020-11-17 09:55:00|70.32|70.19|70.12|69.99|70.32|70.19|70.12|69.99|4634
1605607200000|2020-11-17 10:00:00|70.02|69.89|70.32|70.19|70.32|70.19|70.02|69.89|4235
1605607500000|2020-11-17 10:05:00|70.22|70.09|70.12|69.99|70.32|70.19|70.12|69.99|1547
1605607800000|2020-11-17 10:10:00|70.22|70.09|70.12|69.99|70.22|70.09|70.12|69.99|163
1605608100000|2020-11-17 10:15:00|70.22|70.09|70.22|70.09|70.22|70.09|70.12|69.99|546
1605608400000|2020-11-17 10:20:00|70.12|69.99|70.22|70.09|70.22|70.09|70.12|69.99|3515
1605608700000|2020-11-17 10:25:00|70.32|70.19|70.32|70.09|70.32|70.19|70.22|70.09|1296
1605609000000|2020-11-17 10:30:00|70.22|70.19|70.32|70.19|70.32|70.19|70.22|70.09|247
1605609300000|2020-11-17 10:35:00|70.22|70.09|70.22|70.09|70.22|70.09|70.12|69.99|621
1605609600000|2020-11-17 10:40:00|70.32|69.99|70.22|70.09|70.32|70.19|70.22|69.99|174
1605609900000|2020-11-17 10:45:00|70.32|70.19|70.32|70.19|70.32|70.19|70.32|70.19|188
1605610200000|2020-11-17 10:50:00|70.42|70.29|70.22|70.09|70.42|70.29|70.22|70.09|2279
1605610500000|2020-11-17 10:55:00|70.32|70.19|70.32|70.19|70.42|70.29|70.32|70.19|501
1605610800000|2020-11-17 11:00:00|70.22|70.09|70.32|70.09|70.32|70.19|70.22|70.09|484
1605611100000|2020-11-17 11:05:00|70.22|70.19|70.32|70.19|70.32|70.19|70.22|70.09|399
1605611400000|2020-11-17 11:10:00|70.22|70.09|70.12|69.99|70.32|70.19|70.12|69.99|3826
1605611700000|2020-11-17 11:15:00|70.22|70.09|70.02|69.79|70.22|70.09|69.92|69.79|1828
1605612000000|2020-11-17 11:20:00|69.92|69.89|70.12|69.99|70.12|69.99|69.92|69.79|940
1605612300000|2020-11-17 11:25:00|70.02|69.89|70.02|69.79|70.12|69.99|69.92|69.79|1033
1605612600000|2020-11-17 11:30:00||69.89||69.89||69.89||69.79|24
1605612900000|2020-11-17 11:35:00|70.12|69.99|69.82|69.69|70.12|69.99|69.82|69.69|1684
1605613200000|2020-11-17 11:40:00|69.92|69.79|69.92|69.79|69.92|69.79|69.82|69.69|3508
1605613500000|2020-11-17 11:45:00|70.02|69.89|69.92|69.79|70.02|69.89|69.92|69.79|1024
1605613800000|2020-11-17 11:50:00|70.02|69.89|70.02|69.89|70.02|69.89|69.92|69.79|1343
1605614100000|2020-11-17 11:55:00|||||||||2
1605614400000|2020-11-17 12:00:00|70.12|69.99|70.12|69.99|70.22|70.09|70.12|69.89|2171
1605614700000|2020-11-17 12:05:00|70.22|70.09|70.12|69.99|70.22|70.09|70.12|69.99|256
1605615000000|2020-11-17 12:10:00|70.02|69.89|70.22|70.09|70.22|70.09|70.02|69.89|142
1605615300000|2020-11-17 12:15:00|70.12|69.99|70.22|70.09|70.22|70.09|70.12|69.99|1346
1605615600000|2020-11-17 12:20:00|70.12|69.99|70.12|69.99|70.22|70.09|70.12|69.99|224
1605615900000|2020-11-17 12:25:00|70.22|70.09|70.22|70.09|70.22|70.09|70.12|69.99|170
1605616200000|2020-11-17 12:30:00|70.12|69.99|70.12|69.99|70.22|70.09|70.12|69.99|884
1605616500000|2020-11-17 12:35:00|70.22|70.09|70.12|69.99|70.22|70.09|70.12|69.99|53
1605616800000|2020-11-17 12:40:00|70.22|70.09|70.22|70.09|70.22|70.09|70.12|69.99|1356
1605617100000|2020-11-17 12:45:00|70.32|70.19|70.22|70.09|70.32|70.19|70.22|70.09|275
1605617400000|2020-11-17 12:50:00|70.32|70.19|70.22|70.09|70.32|70.19|70.22|70.09|2627
1605617700000|2020-11-17 12:55:00|70.32|70.19|70.22|70.09|70.32|70.19|70.22|70.09|186
1605618000000|2020-11-17 13:00:00|70.32|70.19|70.32|70.19|70.32|70.19|70.22|70.09|10120
1605618300000|2020-11-17 13:05:00|70.22|70.09|70.22|70.09|70.22|70.09|70.12|69.99|228
1605618600000|2020-11-17 13:10:00|70.32|70.19|70.22|70.09|70.32|70.19|70.22|70.09|836
1605618900000|2020-11-17 13:15:00|70.12|69.99|70.22|70.09|70.22|70.09|70.12|69.99|46
1605619200000|2020-11-17 13:20:00|70.12|69.99|70.22|70.09|70.22|70.09|70.12|69.99|577
1605619500000|2020-11-17 13:25:00|70.12|69.99|70.22|70.09|70.22|70.09|70.12|69.99|3761
1605619800000|2020-11-17 13:30:00|70.12|69.99|69.92|69.79|70.12|69.99|69.92|69.79|6987
1605620100000|2020-11-17 13:35:00|70.02|69.89|70.02|69.89|70.02|69.89|69.92|69.79|1425
1605620400000|2020-11-17 13:40:00|70.12|69.99|70.02|69.89|70.12|69.99|70.02|69.89|758
1605620700000|2020-11-17 13:45:00|70.12|69.99|70.02|69.89|70.12|69.99|70.02|69.89|252
1605621000000|2020-11-17 13:50:00|70.12|69.99|70.12|69.99|70.12|69.99|70.02|69.89|1680
1605621300000|2020-11-17 13:55:00|70.22|70.09|70.12|69.99|70.22|70.09|70.12|69.99|3594
1605621600000|2020-11-17 14:00:00|70.02|69.89|70.22|70.09|70.22|70.09|70.02|69.89|488
1605621900000|2020-11-17 14:05:00|70.12|69.99|70.22|70.09|70.22|70.09|70.02|69.89|4830
1605622200000|2020-11-17 14:10:00|70.12|69.99|70.12|69.99|70.22|70.09|70.12|69.99|739
1605622500000|2020-11-17 14:15:00|70.22|70.09|70.12|69.99|70.22|70.09|70.12|69.99|294
1605622800000|2020-11-17 14:20:00|70.22|70.09|70.22|70.09|70.22|70.09|70.12|69.99|461
1605623100000|2020-11-17 14:25:00|70.12|69.99|70.12|69.99|70.22|70.09|70.12|69.99|2042
1605623400000|2020-11-17 14:30:00|70.02|69.89|70.22|70.09|70.22|70.09|70.02|69.89|335
1605623700000|2020-11-17 14:35:00|70.32|70.19|70.32|70.19|70.32|70.19|70.32|70.19|4117
1605624000000|2020-11-17 14:40:00|70.22|70.09|70.22|70.09|70.32|70.19|70.12|69.99|1846
1605624300000|2020-11-17 14:45:00|70.32|70.19|70.22|70.09|70.32|70.19|70.22|70.09|1633
1605624600000|2020-11-17 14:50:00|70.32|70.19|70.02|69.89|70.32|70.19|70.02|69.89|475
1605624900000|2020-11-17 14:55:00|70.12|69.99|70.12|69.99|70.12|69.99|70.02|69.89|1867
1605625200000|2020-11-17 15:00:00|70.22|70.09|70.02|69.89|70.22|70.09|70.02|69.89|10190
1605625500000|2020-11-17 15:05:00|70.12|69.99|70.22|70.09|70.22|70.09|70.12|69.99|2317
1605625800000|2020-11-17 15:10:00|70.32|70.19|70.42|70.29|70.42|70.29|70.22|70.09|2438
1605626100000|2020-11-17 15:15:00|70.32|70.19|70.62|70.49|70.62|70.49|70.32|70.19|1465
1605626400000|2020-11-17 15:20:00|70.52|70.39|70.62|70.49|70.62|70.49|70.52|70.39|1056
1605626700000|2020-11-17 15:25:00|70.72|70.59|70.62|70.49|70.72|70.59|70.62|70.49|1410
1605627000000|2020-11-17 15:30:00|70.72|70.59|70.82|70.69|70.82|70.69|70.62|70.49|2804
1605627300000|2020-11-17 15:35:00|70.72|70.59|70.72|70.59|70.82|70.69|70.72|70.59|3729
1605627600000|2020-11-17 15:40:00|70.82|70.69|70.82|70.69|70.82|70.69|70.72|70.59|8781
1605627900000|2020-11-17 15:45:00|70.72|70.59|70.72|70.59|70.72|70.59|70.72|70.59|1041
1605628200000|2020-11-17 15:50:00|70.82|70.69|70.92|70.79|70.92|70.79|70.82|70.69|1679
1605628500000|2020-11-17 15:55:00|71.02|70.89|70.92|70.79|71.02|70.89|70.92|70.79|3096
1605628800000|2020-11-17 16:00:00|71.02|70.89|70.82|70.69|71.02|70.89|70.82|70.69|4343
1605629100000|2020-11-17 16:05:00|70.92|70.79|70.92|70.79|70.92|70.79|70.92|70.79|16046
1605629400000|2020-11-17 16:10:00|71.02|70.89|71.12|70.99|71.12|70.99|70.92|70.79|13427
1605629700000|2020-11-17 16:15:00|71.02|70.89|71.12|70.99|71.12|70.99|71.02|70.89|818
1605630000000|2020-11-17 16:20:00|71.22|71.09|71.22|71.09|71.32|71.19|71.22|71.09|3217
1605630300000|2020-11-17 16:25:00|71.12|70.99|71.12|70.99|71.22|71.09|71.12|70.99|13525
1605630600000|2020-11-17 16:30:00|71.02|70.89|71.12|70.99|71.12|70.99|71.02|70.89|7224
1605630900000|2020-11-17 16:35:00|71.22|71.09|71.22|71.09|71.22|71.09|71.22|71.09|2561
1605631200000|2020-11-17 16:40:00|71.32|71.19|71.32|71.19|71.42|71.29|71.32|71.19|2550
1605631500000|2020-11-17 16:45:00|||||||||507
1605631800000|2020-11-17 16:50:00|71.42|71.29|71.42|71.29|71.42|71.29|71.42|71.29|728
1605632100000|2020-11-17 16:55:00|71.32|71.19|71.32|71.19|71.42|71.29|71.32|71.19|8855
1605632400000|2020-11-17 17:00:00|||||||||8854
1605632700000|2020-11-17 17:05:00|71.22|71.09|71.22|71.09|71.22|71.19|71.22|71.09|220
1605633000000|2020-11-17 17:10:00|71.32|71.19|71.42|71.19|71.42|71.29|71.32|71.19|434
1605633300000|2020-11-17 17:15:00|71.32|71.29|71.32|71.19|71.42|71.29|71.32|71.19|5308
1605633600000|2020-11-17 17:20:00|||||||||1179
1605633900000|2020-11-17 17:25:00|71.22|71.09|71.32|71.19|71.32|71.19|71.22|71.09|967
1605634200000|2020-11-17 17:30:00|||||||||370
1605634500000|2020-11-17 17:35:00|71.22|71.09|71.32|71.19|71.32|71.19|71.22|71.09|313
1605635100000|2020-11-17 17:45:00|||||||||1
1605635400000|2020-11-17 17:50:00|71.42|71.29|71.42|71.29|71.42|71.29|71.42|71.29|539
1605635700000|2020-11-17 17:55:00|71.32|71.19|71.32|71.19|71.42|71.19|71.32|71.19|352
1605636000000|2020-11-17 18:00:00|71.42|71.29|71.52|71.39|71.52|71.39|71.32|71.19|1571
1605636300000|2020-11-17 18:05:00|71.42|71.29|71.42|71.29|71.52|71.29|71.32|71.19|3123
1605636900000|2020-11-17 18:15:00|71.32|71.19|71.32|71.19|71.42|71.19|71.32|71.19|104
1605637200000|2020-11-17 18:20:00|71.42|71.29|71.32|71.19|71.42|71.29|71.32|71.19|317
1605637500000|2020-11-17 18:25:00|71.42|71.29|71.42|71.29|71.42|71.29|71.32|71.29|441
1605637800000|2020-11-17 18:30:00|71.32|71.19|71.42|71.19|71.42|71.29|71.32|71.19|44
1605638100000|2020-11-17 18:35:00||71.29||71.29||71.29||71.19|26
1605638400000|2020-11-17 18:40:00|71.32|71.19|71.42|71.19|71.42|71.29|71.32|71.19|29
1605638700000|2020-11-17 18:45:00|71.32|71.29|71.32|71.19|71.32|71.29|71.32|71.19|26
1605639000000|2020-11-17 18:50:00|||||||||1
1605639600000|2020-11-17 19:00:00|71.42|71.29|71.42|71.29|71.42|71.29|71.42|71.19|128
1605639900000|2020-11-17 19:05:00|||||||||100
1605640200000|2020-11-17 19:10:00|71.52|71.39|71.52|71.39|71.52|71.39|71.52|71.29|33
1605640500000|2020-11-17 19:15:00|||||||||4
1605641100000|2020-11-17 19:25:00|71.42|71.29|71.42|71.29|71.52|71.29|71.42|71.29|1
1605641400000|2020-11-17 19:30:00|71.52|71.39|71.52|71.29|71.52|71.39|71.42|71.29|103
1605641700000|2020-11-17 19:35:00||71.39||71.39||71.39||71.29|202
1605642000000|2020-11-17 19:40:00|||||||||1
1605642300000|2020-11-17 19:45:00|||||||||1
1605642600000|2020-11-17 19:50:00|71.42|71.29|71.52|71.39|71.52|71.39|71.42|71.29|102
1605642900000|2020-11-17 19:55:00||71.29||71.29||71.39||71.29|0
1605643200000|2020-11-17 20:00:00|71.42||71.42||71.42||71.42||2
1605643500000|2020-11-17 20:05:00|71.32|71.19|71.42|71.19|71.42|71.29|71.32|71.19|63
1605643800000|2020-11-17 20:10:00|71.32||71.32||71.42||71.32||0
1605644100000|2020-11-17 20:15:00|||||||||1
1605644400000|2020-11-17 20:20:00||71.09||71.19||71.19||71.09|63
1605644700000|2020-11-17 20:25:00|71.22|71.09|71.32|71.19|71.32|71.19|71.22|71.09|32
1605645000000|2020-11-17 20:30:00|71.22|71.09|71.32|71.09|71.32|71.19|71.22|71.09|12
1605645300000|2020-11-17 20:35:00|71.22|71.19|71.32|71.19|71.42|71.29|71.22|71.09|62
1605645600000|2020-11-17 20:40:00|71.42|71.29|71.32|71.19|71.42|71.29|71.32|71.09|38
1605645900000|2020-11-17 20:45:00|71.42|71.29|71.42|71.19|71.42|71.29|71.32|71.19|510
1605646200000|2020-11-17 20:50:00|71.32|71.09|71.42|71.19|71.42|71.29|71.32|71.09|22
1605646500000|2020-11-17 20:55:00|71.32|71.29|71.42|71.19|71.42|71.29|71.32|71.19|712
1605683100000|2020-11-18 07:05:00|71.02|70.89|70.92|70.79|71.02|70.89|70.92|70.69|25
1605683400000|2020-11-18 07:10:00||70.69||70.69||70.69||70.69|0
1605683700000|2020-11-18 07:15:00|71.02|70.79|71.02|70.79|71.02|70.89|71.02|70.69|15
1605684000000|2020-11-18 07:20:00||70.89||70.89||70.89||70.89|11
1605684300000|2020-11-18 07:25:00|70.92|70.79|71.02|70.79|71.02|70.79|70.92|70.79|17
1605684600000|2020-11-18 07:30:00|70.92|70.89|71.02|70.89|71.12|70.89|70.92|70.89|54
1605684900000|2020-11-18 07:35:00|71.12|70.99|71.12|70.89|71.12|70.99|71.12|70.89|30
1605685200000|2020-11-18 07:40:00||70.99||70.99||70.99||70.99|250
1605685500000|2020-11-18 07:45:00||70.89||70.99||70.99||70.89|10
1605685800000|2020-11-18 07:50:00||70.89||70.99||70.99||70.89|0
1605686100000|2020-11-18 07:55:00|71.02|70.89|71.02|70.79|71.12|70.99|70.92|70.79|297
1605686400000|2020-11-18 08:00:00|70.92|70.89|70.52|70.29|71.02|70.89|70.42|70.29|4771
1605686700000|2020-11-18 08:05:00|70.42|70.39|70.92|70.79|70.92|70.79|70.42|70.29|3318
1605687000000|2020-11-18 08:10:00|70.82|70.69|70.92|70.79|71.02|70.89|70.62|70.49|1092
1605687300000|2020-11-18 08:15:00|71.02|70.89|71.02|70.89|71.02|70.89|70.82|70.69|2625
1605687600000|2020-11-18 08:20:00|71.12|70.99|71.02|70.89|71.12|70.99|71.02|70.89|2736
1605687900000|2020-11-18 08:25:00|71.12|70.79|71.02|70.79|71.12|70.99|70.92|70.79|770
1605688200000|2020-11-18 08:30:00|70.92|70.89|70.92|70.79|71.02|70.89|70.92|70.79|338
1605688500000|2020-11-18 08:35:00|71.02|70.89|71.02|70.89|71.12|70.99|70.92|70.79|190
1605688800000|2020-11-18 08:40:00|71.12|70.99|71.22|71.09|71.22|71.09|71.02|70.89|527
1605689100000|2020-11-18 08:45:00|71.32|71.19|71.22|71.09|71.32|71.19|71.12|70.99|963
1605689400000|2020-11-18 08:50:00|71.12|70.99|71.22|71.09|71.22|71.09|71.12|70.99|1569
1605689700000|2020-11-18 08:55:00|71.32|71.19|71.22|71.09|71.32|71.19|71.22|71.09|614
1605690000000|2020-11-18 09:00:00|71.12|70.99|71.02|70.89|71.22|71.09|71.02|70.89|2131
1605690300000|2020-11-18 09:05:00|70.92|70.79|70.82|70.69|71.02|70.79|70.82|70.69|2253
1605690600000|2020-11-18 09:10:00|70.92|70.79|71.02|70.89|71.02|70.89|70.92|70.79|600
1605690900000|2020-11-18 09:15:00|70.92|70.79|71.02|70.89|71.02|70.89|70.92|70.79|593
1605691200000|2020-11-18 09:20:00|70.92|70.79|70.92|70.79|71.02|70.89|70.92|70.79|1983
1605691500000|2020-11-18 09:25:00|71.02|70.89|70.92|70.79|71.02|70.89|70.92|70.79|281
1605691800000|2020-11-18 09:30:00|70.82|70.69|70.72|70.59|70.92|70.79|70.72|70.59|488
1605692100000|2020-11-18 09:35:00|70.82|70.69|70.92|70.79|71.02|70.89|70.72|70.59|4175
1605692400000|2020-11-18 09:40:00|71.02|70.89|71.02|70.89|71.02|70.89|70.92|70.79|423
1605692700000|2020-11-18 09:45:00|||||||||20482
1605693000000|2020-11-18 09:50:00|71.12|70.99|71.12|70.99|71.22|71.09|71.02|70.89|377
1605693300000|2020-11-18 09:55:00|71.22||71.12||71.22||71.12||1976
1605693600000|2020-11-18 10:00:00|71.22|71.09|71.32|71.19|71.32|71.19|71.22|71.09|2394
1605693900000|2020-11-18 10:05:00|71.42|71.29|71.32|71.19|71.42|71.29|71.32|71.19|1036
1605694200000|2020-11-18 10:10:00|71.22|71.09|71.42|71.29|71.42|71.29|71.22|71.09|1616
1605694500000|2020-11-18 10:15:00|71.52|71.39|71.32|71.19|71.52|71.39|71.32|71.19|5588
1605694800000|2020-11-18 10:20:00|71.42|71.29|71.42|71.29|71.42|71.29|71.32|71.19|1275
1605695100000|2020-11-18 10:25:00|||||||||4534
1605695400000|2020-11-18 10:30:00|71.32|71.19|71.32|71.19|71.42|71.29|71.22|71.09|2314
1605695700000|2020-11-18 10:35:00|71.22|71.09|71.22|71.09|71.32|71.19|71.12|70.99|8827
1605696000000|2020-11-18 10:40:00|71.12|70.99|71.12|70.99|71.22|71.09|71.12|70.99|1580
1605696300000|2020-11-18 10:45:00|71.22|71.09|71.12|70.99|71.22|71.09|71.02|70.89|1836
1605696600000|2020-11-18 10:50:00|71.02|70.89|71.02|70.89|71.02|70.89|71.02|70.89|1307
1605696900000|2020-11-18 10:55:00|71.12|70.99|71.12|70.99|71.12|70.99|71.02|70.89|93
1605697200000|2020-11-18 11:00:00|71.02|70.89|71.02|70.89|71.12|70.99|71.02|70.89|1235
1605697500000|2020-11-18 11:05:00|71.12|70.99|71.12|70.99|71.22|71.09|71.12|70.99|4684
1605697800000|2020-11-18 11:10:00|71.22|71.09|71.22|71.09|71.32|71.19|71.22|70.99|118
1605698100000|2020-11-18 11:15:00|71.12|70.99|71.02|70.89|71.12|70.99|71.02|70.89|987
1605698400000|2020-11-18 11:20:00|70.92|70.79|71.02|70.89|71.02|70.89|70.92|70.79|763
1605698700000|2020-11-18 11:25:00|71.12|70.99|71.02|70.89|71.12|70.99|71.02|70.89|608
1605699000000|2020-11-18 11:30:00|||||||||19
1605699300000|2020-11-18 11:35:00|70.92|70.79|71.02|70.79|71.02|70.89|70.92|70.79|1668
1605699600000|2020-11-18 11:40:00|71.12|70.89|71.12|70.99|71.12|70.99|71.02|70.89|343
1605699900000|2020-11-18 11:45:00|71.22|71.09|71.62|71.49|71.62|71.49|71.22|71.09|4352
1605700200000|2020-11-18 11:50:00|71.72|71.59|71.32|71.19|71.72|71.59|71.32|71.19|1842
1605700500000|2020-11-18 11:55:00|71.42|71.29|71.42|71.29|71.42|71.29|71.32|71.19|245
1605700800000|2020-11-18 12:00:00|71.32|71.19|71.32|71.19|71.42|71.29|71.32|71.19|442
1605701100000|2020-11-18 12:05:00|71.42|71.29|71.42|71.29|71.42|71.29|71.32|71.19|4929
1605701400000|2020-11-18 12:10:00|71.32|71.19|71.32|71.19|71.42|71.29|71.32|71.19|722
1605701700000|2020-11-18 12:15:00|71.42||71.32||71.42||71.32||46
1605702000000|2020-11-18 12:20:00|71.42|71.29|71.32|71.19|71.42|71.29|71.32|71.19|718
1605702300000|2020-11-18 12:25:00|71.42|71.29|71.42|71.29|71.42|71.29|71.32|71.19|475
1605702600000|2020-11-18 12:30:00|71.32|71.19|71.42|71.29|71.42|71.29|71.32|71.19|461
1605702900000|2020-11-18 12:35:00|71.32|71.19|71.42|71.29|71.42|71.29|71.32|71.19|113
1605703200000|2020-11-18 12:40:00|||||||||153
1605703500000|2020-11-18 12:45:00|||||||||25
1605703800000|2020-11-18 12:50:00|71.32|71.19|71.42|71.29|71.42|71.29|71.32|71.19|201
1605704100000|2020-11-18 12:55:00|||||||||189
1605704400000|2020-11-18 13:00:00|||||||||162
1605704700000|2020-11-18 13:05:00|71.32|71.19|71.42|71.29|71.42|71.29|71.32|71.19|1715
1605705000000|2020-11-18 13:10:00|71.32|71.19|71.42|71.29|71.42|71.29|71.32|71.19|1004
1605705300000|2020-11-18 13:15:00|71.32|71.19|71.32|71.19|71.42|71.29|71.32|71.19|1088
1605705600000|2020-11-18 13:20:00|71.22|71.09|71.22|71.09|71.32|71.09|71.22|71.09|119
1605705900000|2020-11-18 13:25:00|71.32|71.19|71.32|71.19|71.32|71.19|71.22|71.09|579
1605706200000|2020-11-18 13:30:00||71.09||71.19||71.19||71.09|6210
1605706500000|2020-11-18 13:35:00|71.42|71.29|71.32|71.19|71.42|71.29|71.32|71.19|92
1605706800000|2020-11-18 13:40:00|71.42|71.29|71.42|71.29|71.42|71.29|71.32|71.19|1578
1605707100000|2020-11-18 13:45:00|71.32|71.19|71.42|71.29|71.42|71.29|71.32|71.19|1483
1605707400000|2020-11-18 13:50:00|71.52|71.39|71.52|71.39|71.52|71.39|71.42|71.29|2212
1605707700000|2020-11-18 13:55:00|71.42|71.29|71.42|71.29|71.42|71.29|71.42|71.29|1534
1605708000000|2020-11-18 14:00:00|71.52|71.39|71.52|71.39|71.62|71.49|71.42|71.29|2359
1605708300000|2020-11-18 14:05:00|71.62|71.49|71.62|71.49|71.72|71.59|71.62|71.49|943
1605708600000|2020-11-18 14:10:00|71.72|71.59|71.62|71.49|71.72|71.59|71.62|71.49|258
1605708900000|2020-11-18 14:15:00|71.52|71.39|71.62|71.49|71.62|71.49|71.52|71.39|483
1605709200000|2020-11-18 14:20:00|71.72|71.59|71.72|71.49|71.72|71.59|71.62|71.49|1998
1605709500000|2020-11-18 14:25:00|71.62|71.59|71.52|71.39|71.72|71.59|71.42|71.29|740
1605709800000|2020-11-18 14:30:00|71.62|71.49|71.62|71.49|71.62|71.49|71.52|71.39|2633
1605710100000|2020-11-18 14:35:00|71.52|71.39|71.62|71.49|71.72|71.59|71.52|71.39|1010
1605710400000|2020-11-18 14:40:00|71.72|71.59|71.62|71.49|71.72|71.59|71.62|71.49|3670
1605710700000|2020-11-18 14:45:00|71.52|71.39|71.62|71.49|71.62|71.49|71.52|71.39|2669
1605711000000|2020-11-18 14:50:00|71.72|71.59|71.52|71.39|71.72|71.59|71.52|71.39|1568
1605711300000|2020-11-18 14:55:00|71.62|71.49|71.62|71.49|71.62|71.49|71.52|71.39|2359
1605711600000|2020-11-18 15:00:00|71.72|71.59|71.82|71.69|71.82|71.69|71.72|71.59|1667
1605711900000|2020-11-18 15:05:00|71.72|71.59|71.72|71.59|71.82|71.69|71.72|71.59|1197
1605712200000|2020-11-18 15:10:00|71.82|71.69|71.92|71.79|71.92|71.79|71.72|71.59|2321
1605712500000|2020-11-18 15:15:00|71.82|71.69|71.72|71.59|71.82|71.69|71.72|71.59|3033
1605712800000|2020-11-18 15:20:00|71.82|71.69|71.82|71.69|71.82|71.69|71.82|71.69|1808
1605713100000|2020-11-18 15:25:00|||||||||66
1605713400000|2020-11-18 15:30:00|71.72|71.59|71.72|71.59|71.82|71.69|71.72|71.59|717
1605713700000|2020-11-18 15:35:00|71.62|71.49|71.72|71.59|71.72|71.59|71.62|71.49|313
1605714000000|2020-11-18 15:40:00|71.62|71.49|71.72|71.59|71.82|71.69|71.62|71.49|567
1605714300000|2020-11-18 15:45:00|71.62|71.49|71.62|71.49|71.72|71.59|71.62|71.49|7814
1605714600000|2020-11-18 15:50:00|71.52|71.39|71.62|71.49|71.72|71.59|71.52|71.39|5363
1605714900000|2020-11-18 15:55:00|71.52|71.39|71.52|71.39|71.62|71.49|71.52|71.39|6198
1605715200000|2020-11-18 16:00:00|71.62|71.49|71.62|71.49|71.62|71.49|71.62|71.49|2203
1605715500000|2020-11-18 16:05:00|71.72|71.59|71.72|71.59|71.72|71.59|71.62|71.49|2567
1605715800000|2020-11-18 16:10:00|71.82|71.69|71.82|71.59|71.82|71.69|71.72|71.59|7268
1605716100000|2020-11-18 16:15:00|71.72|71.69|71.72|71.59|71.82|71.69|71.62|71.49|2472
1605716400000|2020-11-18 16:20:00|71.82|71.69|71.82|71.69|71.82|71.69|71.72|71.59|13726
1605716700000|2020-11-18 16:25:00|71.72|71.59|71.62|71.49|71.72|71.59|71.62|71.49|16553
1605717000000|2020-11-18 16:30:00|71.52|71.39|71.62|71.49|71.62|71.49|71.42|71.29|8022
1605717300000|2020-11-18 16:35:00|71.52|71.39|71.62|71.49|71.62|71.49|71.52|71.39|4501
1605717600000|2020-11-18 16:40:00|||||||||10552
1605717900000|2020-11-18 16:45:00|||||||||10111
1605718200000|2020-11-18 16:50:00|||||||||194
1605718500000|2020-11-18 16:55:00|||||||||870
1605718800000|2020-11-18 17:00:00|71.72|71.59|71.62|71.49|71.72|71.59|71.62|71.49|289
1605719100000|2020-11-18 17:05:00|||||||||55
1605719400000|2020-11-18 17:10:00|||||||||1600
1605720000000|2020-11-18 17:20:00|||||||||249
1605720300000|2020-11-18 17:25:00|||||||||5885
1605720600000|2020-11-18 17:30:00|||||||||5152
1605721200000|2020-11-18 17:40:00|71.72|71.59|71.72|71.59|71.72|71.59|71.72|71.59|2045
1605721500000|2020-11-18 17:45:00|||||||||1192
1605722100000|2020-11-18 17:55:00|||||||||540
1605723300000|2020-11-18 18:15:00|||||||||25
1605723900000|2020-11-18 18:25:00|71.62|71.49|71.72|71.49|71.72|71.59|71.62|71.49|180
1605724200000|2020-11-18 18:30:00|71.62|71.59|71.62|71.49|71.72|71.59|71.62|71.49|3
1605724500000|2020-11-18 18:35:00|71.72|71.59|71.72|71.59|71.72|71.59|71.72|71.59|205
1605725100000|2020-11-18 18:45:00|71.62|71.49|71.62|71.49|71.62|71.49|71.62|71.49|81
1605725400000|2020-11-18 18:50:00|||||||||1
1605725700000|2020-11-18 18:55:00|||||||||276
1605726000000|2020-11-18 19:00:00|71.72|71.59|71.72|71.59|71.72|71.59|71.72|71.59|2
1605726300000|2020-11-18 19:05:00|71.62|71.49|71.62|71.49|71.72|71.59|71.62|71.49|85
1605726600000|2020-11-18 19:10:00|||||||||300
1605726900000|2020-11-18 19:15:00|||||||||1933
1605727200000|2020-11-18 19:20:00|71.52|71.39|71.42|71.29|71.52|71.39|71.42|71.29|216
1605727500000|2020-11-18 19:25:00|71.32|71.19|71.42|71.19|71.42|71.29|71.32|71.19|700
1605727800000|2020-11-18 19:30:00|71.32|71.29|71.42|71.29|71.42|71.29|71.32|71.19|22
1605728100000|2020-11-18 19:35:00|||||||||600
1605728400000|2020-11-18 19:40:00|71.52||71.42||71.52||71.42||112
1605728700000|2020-11-18 19:45:00|71.52|71.39|71.42|71.29|71.52|71.39|71.42|71.29|10
1605729000000|2020-11-18 19:50:00|71.52||71.42||71.52||71.42||114
1605729300000|2020-11-18 19:55:00|71.52|71.39|71.42|71.29|71.52|71.39|71.42|71.29|243
1605729600000|2020-11-18 20:00:00|71.32|71.19|71.32|71.19|71.42|71.29|71.32|71.19|575
1605729900000|2020-11-18 20:05:00|71.42|71.29|71.42|71.29|71.42|71.29|71.32|71.19|482
1605730200000|2020-11-18 20:10:00|71.52|71.39|71.42|71.29|71.52|71.39|71.42|71.29|428
1605730500000|2020-11-18 20:15:00|71.52|71.39|71.42|71.19|71.52|71.39|71.42|71.19|749
1605730800000|2020-11-18 20:20:00|71.32|71.29|71.42|71.29|71.42|71.29|71.32|71.19|1187
1605731100000|2020-11-18 20:25:00|71.32|71.19|71.22|71.09|71.42|71.29|71.22|71.09|60
1605731400000|2020-11-18 20:30:00|71.12|70.99|71.22|71.09|71.22|71.09|71.12|70.99|63
1605731700000|2020-11-18 20:35:00|71.12|70.99|71.12|70.99|71.12|70.99|71.12|70.89|949
1605732000000|2020-11-18 20:40:00|71.02|70.89|71.02|70.89|71.12|70.99|71.02|70.89|412
1605732300000|2020-11-18 20:45:00|71.12|70.99|70.92|70.79|71.12|70.99|70.92|70.79|193
1605732600000|2020-11-18 20:50:00|71.02|70.89|71.02|70.79|71.02|70.89|70.92|70.79|392
1605732900000|2020-11-18 20:55:00|70.92|70.89|70.82|70.69|71.02|70.89|70.82|70.69|783
1605769500000|2020-11-19 07:05:00|71.02|70.89|71.02|70.89|71.02|70.89|70.92|70.79|36
1605769800000|2020-11-19 07:10:00|70.92|70.79|70.92|70.79|70.92|70.79|70.92|70.79|40
1605770100000|2020-11-19 07:15:00|71.02|70.89|71.02|70.89|71.02|70.89|71.02|70.89|389
1605770400000|2020-11-19 07:20:00|70.92|70.79|70.92|70.79|71.02|70.89|70.92|70.69|1163
1605770700000|2020-11-19 07:25:00|70.82|70.69|70.82|70.69|70.92|70.69|70.82|70.69|1
1605771000000|2020-11-19 07:30:00|||||||||2
1605771300000|2020-11-19 07:35:00|70.92|70.79|70.82|70.69|70.92|70.79|70.82|70.69|166
1605771600000|2020-11-19 07:40:00|70.72|70.59|70.72|70.59|70.82|70.69|70.72|70.59|752
1605771900000|2020-11-19 07:45:00|70.62|70.49|70.62|70.49|70.62|70.49|70.62|70.49|542
1605772200000|2020-11-19 07:50:00|||||||||20
1605772500000|2020-11-19 07:55:00|70.52|70.39|70.52|70.39|70.52|70.39|70.42|70.29|3772
1605772800000|2020-11-19 08:00:00|70.42|70.29|70.72|70.59|70.72|70.59|70.22|70.09|9890
1605773100000|2020-11-19 08:05:00|70.82|70.69|71.02|70.89|71.12|70.99|70.62|70.49|4221
1605773400000|2020-11-19 08:10:00|70.92|70.79|70.82|70.69|70.92|70.79|70.82|70.59|9034
1605773700000|2020-11-19 08:15:00|70.92|70.59|70.52|70.39|70.92|70.69|70.52|70.39|4751
1605774000000|2020-11-19 08:20:00|70.62|70.49|70.72|70.59|70.72|70.59|70.52|70.39|2247
1605774300000|2020-11-19 08:25:00|70.62|70.49|70.82|70.69|70.92|70.79|70.62|70.49|8104
1605774600000|2020-11-19 08:30:00|70.72|70.59|70.82|70.69|70.82|70.69|70.62|70.49|454
1605774900000|2020-11-19 08:35:00|70.72|70.59|70.92|70.79|71.02|70.89|70.72|70.59|768
1605775200000|2020-11-19 08:40:00|70.82|70.69|70.82|70.69|70.92|70.79|70.82|70.69|754
1605775500000|2020-11-19 08:45:00|70.72|70.59|70.62|70.49|70.72|70.69|70.62|70.49|195
1605775800000|2020-11-19 08:50:00|70.52|70.39|70.52|70.39|70.62|70.49|70.42|70.29|4629
1605776100000|2020-11-19 08:55:00|70.42|70.29|70.32|70.19|70.52|70.39|70.32|70.19|2370
1605776400000|2020-11-19 09:00:00|70.42|70.29|70.32|70.19|70.42|70.29|70.32|70.19|2329
1605776700000|2020-11-19 09:05:00|70.42|70.29|70.52|70.39|70.52|70.39|70.32|70.19|3165
1605777000000|2020-11-19 09:10:00|70.62|70.49|70.52|70.39|70.62|70.49|70.52|70.39|1746
1605777300000|2020-11-19 09:15:00|70.62|70.49|70.62|70.49|70.62|70.49|70.62|70.49|369
1605777600000|2020-11-19 09:20:00|70.52|70.39|70.52|70.39|70.62|70.39|70.42|70.29|1085
1605777900000|2020-11-19 09:25:00|70.42|70.29|70.52|70.39|70.52|70.39|70.42|70.29|5740
1605778200000|2020-11-19 09:30:00|70.42|70.29|70.52|70.39|70.62|70.49|70.42|70.29|175
1605778500000|2020-11-19 09:35:00|70.62|70.49|70.62|70.49|70.62|70.49|70.52|70.39|1832
1605778800000|2020-11-19 09:40:00|70.52|70.39|70.52|70.39|70.62|70.49|70.52|70.39|627
1605779100000|2020-11-19 09:45:00|70.62|70.49|70.62|70.49|70.72|70.59|70.52|70.39|2057
1605779400000|2020-11-19 09:50:00|70.72|70.59|70.52|70.39|70.72|70.59|70.52|70.39|1689
1605779700000|2020-11-19 09:55:00||70.29||70.39||70.39||70.29|859
1605780000000|2020-11-19 10:00:00|70.42|70.29|70.42|70.29|70.42|70.29|70.42|70.29|2836
1605780300000|2020-11-19 10:05:00|70.52|70.39|70.32|70.19|70.52|70.39|70.32|70.19|1561
1605780600000|2020-11-19 10:10:00|70.22|70.09|70.22|70.09|70.32|70.19|70.12|69.99|5987
1605780900000|2020-11-19 10:15:00|70.32|70.19|70.22|70.09|70.32|70.19|70.22|70.09|364
1605781200000|2020-11-19 10:20:00|70.32|70.19|70.22|70.09|70.32|70.19|70.22|70.09|144
1605781500000|2020-11-19 10:25:00|70.32|70.19|70.32|70.19|70.32|70.19|70.22|70.09|806
1605781800000|2020-11-19 10:30:00|70.42|70.29|70.32|70.19|70.42|70.29|70.32|70.19|4374
1605782100000|2020-11-19 10:35:00|70.22|70.09|70.22|70.09|70.22|70.09|70.22|70.09|951
1605782400000|2020-11-19 10:40:00|70.32|70.19|70.22|70.09|70.32|70.19|70.22|70.09|357
1605782700000|2020-11-19 10:45:00|70.32|70.19|70.32|70.09|70.32|70.19|70.22|70.09|164
1605783000000|2020-11-19 10:50:00|70.42|70.19|70.32|70.19|70.42|70.29|70.32|70.09|7431
1605783300000|2020-11-19 10:55:00|70.22|70.09|70.32|70.19|70.32|70.19|70.22|70.09|13628
1605783600000|2020-11-19 11:00:00|70.42|70.29|70.42|70.29|70.52|70.39|70.42|70.29|248
1605783900000|2020-11-19 11:05:00|70.52|70.39|70.32|70.19|70.52|70.39|70.32|70.19|606
1605784200000|2020-11-19 11:10:00|70.22|70.09|70.32|70.19|70.32|70.19|70.22|70.09|459
1605784500000|2020-11-19 11:15:00|70.22|70.09|70.32|70.19|70.32|70.19|70.22|70.09|60
1605784800000|2020-11-19 11:20:00|70.22|70.09|70.32|70.19|70.32|70.19|70.22|70.09|193
1605785400000|2020-11-19 11:30:00|70.22|70.09|70.22|70.09|70.22|70.09|70.22|70.09|79
1605785700000|2020-11-19 11:35:00|70.32|70.19|70.32|70.19|70.32|70.19|70.22|70.09|66
1605786000000|2020-11-19 11:40:00|70.42|70.29|70.32|70.19|70.42|70.29|70.32|70.19|69
1605786300000|2020-11-19 11:45:00|70.42|70.29|70.42|70.29|70.52|70.39|70.32|70.19|1958
1605786600000|2020-11-19 11:50:00|||||||||10
1605786900000|2020-11-19 11:55:00|70.32|70.19|70.32|70.19|70.42|70.19|70.32|70.19|677
1605787200000|2020-11-19 12:00:00|70.42|70.29|70.42|70.29|70.42|70.29|70.42|70.29|504
1605787500000|2020-11-19 12:05:00|70.32|70.19|70.32|70.19|70.42|70.29|70.32|70.19|6466
1605787800000|2020-11-19 12:10:00|70.42|70.29|70.42|70.29|70.42|70.29|70.32|70.19|35
1605788100000|2020-11-19 12:15:00|||||||||5
1605788400000|2020-11-19 12:20:00|||||||||56
1605788700000|2020-11-19 12:25:00|70.52|70.39|70.42|70.29|70.52|70.39|70.42|70.29|1479
1605789000000|2020-11-19 12:30:00|70.52|70.39|70.52|70.39|70.52|70.39|70.52|70.39|14
1605789300000|2020-11-19 12:35:00|||||||||50
1605789600000|2020-11-19 12:40:00|70.42|70.29|70.42|70.29|70.52|70.39|70.42|70.29|849
1605789900000|2020-11-19 12:45:00|70.52|70.39|70.52|70.39|70.52|70.39|70.42|70.29|2335
1605790200000|2020-11-19 12:50:00|||||||||143
1605790500000|2020-11-19 12:55:00|70.62|70.49|70.42|70.29|70.62|70.49|70.42|70.29|389
1605790800000|2020-11-19 13:00:00|70.52|70.39|70.52|70.39|70.52|70.39|70.42|70.29|260
1605791100000|2020-11-19 13:05:00|70.42|70.29|70.52|70.39|70.52|70.39|70.42|70.29|126
1605791400000|2020-11-19 13:10:00|70.62|70.49|70.62|70.49|70.62|70.49|70.52|70.39|245
1605791700000|2020-11-19 13:15:00|70.52|70.39|70.62|70.49|70.62|70.49|70.52|70.39|203
1605792000000|2020-11-19 13:20:00|70.52|70.39|70.52|70.39|70.62|70.49|70.52|70.39|1028
1605792300000|2020-11-19 13:25:00|70.42|70.29|70.52|70.29|70.52|70.39|70.42|70.29|519
1605792600000|2020-11-19 13:30:00|70.42||70.42||70.52||70.42||189
1605792900000|2020-11-19 13:35:00|70.32|70.19|70.42|70.29|70.42|70.29|70.32|70.19|1477
1605793200000|2020-11-19 13:40:00|70.32|70.19|70.42|70.29|70.42|70.29|70.32|70.19|2577
1605793500000|2020-11-19 13:45:00|70.32|70.19|70.32|70.19|70.32|70.19|70.22|70.09|1761
1605793800000|2020-11-19 13:50:00|70.42|70.29|70.52|70.39|70.52|70.39|70.32|70.29|99
1605794100000|2020-11-19 13:55:00|70.62|70.49|70.52|70.39|70.62|70.49|70.52|70.39|398
1605794400000|2020-11-19 14:00:00|70.42|70.29|70.62|70.49|70.62|70.49|70.42|70.29|10096
1605794700000|2020-11-19 14:05:00|70.72|70.59|70.82|70.69|70.82|70.69|70.72|70.59|2453
1605795000000|2020-11-19 14:10:00|70.72|70.59|70.82|70.69|70.82|70.69|70.72|70.59|724
1605795300000|2020-11-19 14:15:00|||||||||2572
1605795600000|2020-11-19 14:20:00|70.72|70.59|70.72|70.59|70.72|70.59|70.72|70.59|2168
1605795900000|2020-11-19 14:25:00|70.82|70.69|70.82|70.69|70.82|70.69|70.82|70.69|593
1605796200000|2020-11-19 14:30:00|70.72|70.59|70.72|70.59|70.72|70.59|70.62|70.39|3386
1605796500000|2020-11-19 14:35:00|70.82|70.69|71.02|70.89|71.02|70.89|70.72|70.59|2701
1605796800000|2020-11-19 14:40:00|71.12|70.99|71.02|70.89|71.12|70.99|70.92|70.79|2104
1605797100000|2020-11-19 14:45:00|70.92|70.79|71.22|71.09|71.22|71.09|70.92|70.79|1888
1605797400000|2020-11-19 14:50:00|71.12|70.99|71.12|70.99|71.22|71.09|71.12|70.99|1529
1605797700000|2020-11-19 14:55:00|71.02|70.89|71.02|70.89|71.12|70.99|71.02|70.89|1932
1605798000000|2020-11-19 15:00:00|71.12|70.99|71.02|70.89|71.12|70.99|71.02|70.89|656
1605798300000|2020-11-19 15:05:00|70.92|70.79|71.02|70.89|71.02|70.89|70.92|70.79|2364
1605798600000|2020-11-19 15:10:00|71.12|70.99|71.12|70.99|71.12|70.99|71.02|70.89|1751
1605798900000|2020-11-19 15:15:00|71.02|70.89|70.82|70.69|71.12|70.99|70.82|70.69|5586
1605799200000|2020-11-19 15:20:00|70.92|70.79|71.02|70.89|71.02|70.89|70.82|70.79|1114
1605799500000|2020-11-19 15:25:00|70.92|70.79|70.92|70.79|71.02|70.89|70.92|70.79|1353
1605799800000|2020-11-19 15:30:00|71.02|70.89|71.02|70.89|71.12|70.89|70.92|70.79|2116
1605800100000|2020-11-19 15:35:00|71.12|70.99|71.02|70.89|71.12|70.99|70.92|70.79|2269
1605800400000|2020-11-19 15:40:00|71.12|70.99|71.02|70.89|71.12|70.99|71.02|70.89|752
1605800700000|2020-11-19 15:45:00|71.12|70.99|71.12|70.99|71.12|70.99|71.02|70.89|5732
1605801000000|2020-11-19 15:50:00|71.22|71.09|71.12|70.99|71.22|71.09|71.12|70.99|632
1605801300000|2020-11-19 15:55:00|71.02|70.89|71.02|70.89|71.02|70.89|71.02|70.89|2113
1605801600000|2020-11-19 16:00:00|70.92|70.79|71.02|70.89|71.02|70.89|70.92|70.79|1147
1605801900000|2020-11-19 16:05:00|70.92|70.79|70.92|70.69|71.02|70.89|70.82|70.69|5670
1605802200000|2020-11-19 16:10:00|70.82|70.79|70.92|70.79|70.92|70.79|70.82|70.69|2845
1605802500000|2020-11-19 16:15:00|71.02|70.89|71.02|70.89|71.02|70.89|70.92|70.79|8828
1605802800000|2020-11-19 16:20:00|71.12|70.99|71.12|70.99|71.22|71.09|71.12|70.99|2929
1605803100000|2020-11-19 16:25:00|71.02|70.89|70.72|70.59|71.12|70.99|70.72|70.59|8884
1605803400000|2020-11-19 16:30:00|70.82|70.69|70.92|70.69|70.92|70.79|70.82|70.69|10522
1605803700000|2020-11-19 16:35:00|70.82|70.79|70.82|70.69|70.92|70.79|70.82|70.69|4466
1605804000000|2020-11-19 16:40:00|70.92|70.79|70.92|70.79|70.92|70.79|70.92|70.79|858
1605804300000|2020-11-19 16:45:00|70.82|70.69|70.92|70.79|70.92|70.79|70.82|70.69|2470
1605804600000|2020-11-19 16:50:00|||||||||225
1605804900000|2020-11-19 16:55:00|70.82|70.69|70.92|70.79|70.92|70.79|70.82|70.69|178
1605805200000|2020-11-19 17:00:00|||||||||63
1605805500000|2020-11-19 17:05:00|||||||||286
1605805800000|2020-11-19 17:10:00|||||||||20
1605806100000|2020-11-19 17:15:00|70.82|70.69|70.82|70.69|70.82|70.69|70.82|70.69|323
1605806400000|2020-11-19 17:20:00|70.72|70.59|70.72|70.59|70.72|70.59|70.62|70.49|1486
1605806700000|2020-11-19 17:25:00|||||||||714
1605807300000|2020-11-19 17:35:00|70.82|70.69|70.82|70.69|70.82|70.69|70.72|70.69|257
1605807600000|2020-11-19 17:40:00|70.92|70.79|70.82|70.69|70.92|70.79|70.82|70.69|889
1605807900000|2020-11-19 17:45:00|70.72|70.59|70.82|70.69|70.82|70.69|70.72|70.59|166
1605808200000|2020-11-19 17:50:00|70.72|70.59|70.72|70.59|70.72|70.59|70.72|70.59|580
1605808500000|2020-11-19 17:55:00|70.82|70.69|70.82|70.69|70.82|70.69|70.82|70.69|229
1605809100000|2020-11-19 18:05:00|70.72|70.59|70.72|70.59|70.72|70.69|70.72|70.59|327
1605809400000|2020-11-19 18:10:00|70.82|70.69|70.82|70.69|70.82|70.69|70.82|70.69|8
1605809700000|2020-11-19 18:15:00|||||||||1
1605810000000|2020-11-19 18:20:00|||||||||10
1605810300000|2020-11-19 18:25:00|70.92|70.79|70.92|70.79|71.02|70.89|70.92|70.79|705
1605810900000|2020-11-19 18:35:00|||||||||1
1605811200000|2020-11-19 18:40:00|71.02|70.89|70.92|70.79|71.02|70.89|70.92|70.79|239
1605811500000|2020-11-19 18:45:00|71.02|70.89|71.02|70.89|71.02|70.89|70.92|70.79|65
1605812100000|2020-11-19 18:55:00|||||||||5
1605812400000|2020-11-19 19:00:00|||||||||10
1605812700000|2020-11-19 19:05:00|||||||||10
1605813000000|2020-11-19 19:10:00|||||||||11
1605813300000|2020-11-19 19:15:00|70.92|70.79|70.92|70.79|71.02|70.79|70.92|70.79|39
1605813600000|2020-11-19 19:20:00|71.02|70.89|71.02|70.89|71.02|70.89|71.02|70.89|21
1605813900000|2020-11-19 19:25:00|||||||||1
1605814200000|2020-11-19 19:30:00|||||||||10
1605814500000|2020-11-19 19:35:00|71.12|70.99|71.12|70.99|71.12|70.99|71.12|70.99|52
1605814800000|2020-11-19 19:40:00|71.22|71.09|71.32|71.19|71.32|71.19|71.22|71.09|989
1605815100000|2020-11-19 19:45:00|71.22|71.09|71.22|71.09|71.22|71.09|71.22|71.09|44
1605815400000|2020-11-19 19:50:00||70.99||71.09||71.09||70.99|1
1605815700000|2020-11-19 19:55:00|71.12|70.99|71.12|70.99|71.12|71.09|71.12|70.99|29
1605816000000|2020-11-19 20:00:00|||||||||10
1605816300000|2020-11-19 20:05:00|||||||||6
1605816600000|2020-11-19 20:10:00|71.22|71.09|71.22|71.09|71.22|71.09|71.22|70.99|32
1605816900000|2020-11-19 20:15:00|||||||||15
1605817200000|2020-11-19 20:20:00|||||||||11
1605817500000|2020-11-19 20:25:00|71.12|70.99|71.32|71.19|71.32|71.19|71.12|70.99|947
1605817800000|2020-11-19 20:30:00|71.42|71.29|71.42|71.19|71.42|71.29|71.42|71.19|2205
1605818100000|2020-11-19 20:35:00|71.52|71.29|71.52|71.39|71.52|71.39|71.52|71.19|955
1605818400000|2020-11-19 20:40:00|71.42|71.29|71.42|71.29|71.42|71.29|71.42|71.29|221
1605818700000|2020-11-19 20:45:00|71.52|71.39|71.52|71.39|71.52|71.39|71.52|71.39|125
1605819000000|2020-11-19 20:50:00|71.62|71.49|71.52|71.39|71.62|71.49|71.52|71.29|569
1605819300000|2020-11-19 20:55:00|71.62|71.29|71.62|71.39|71.62|71.49|71.62|71.29|254
1605855900000|2020-11-20 07:05:00|71.32|71.19|71.02|70.89|71.32|71.19|71.02|70.89|910
1605856200000|2020-11-20 07:10:00|70.92|70.79|70.92|70.69|70.92|70.89|70.82|70.69|247
1605856500000|2020-11-20 07:15:00|71.02|70.79|70.92|70.79|71.02|70.79|70.92|70.79|0
1605856800000|2020-11-20 07:20:00|70.82|70.69|70.92|70.79|70.92|70.79|70.82|70.69|34
1605857400000|2020-11-20 07:30:00|71.02||70.92||71.02||70.92||21
1605857700000|2020-11-20 07:35:00|70.82|70.69|70.92|70.69|70.92|70.69|70.82|70.69|160
1605858000000|2020-11-20 07:40:00|70.82||70.82||70.82||70.82||3
1605858300000|2020-11-20 07:45:00|70.92||70.92||70.92||70.92||76
1605858600000|2020-11-20 07:50:00|70.82|70.59|70.92|70.69|70.92|70.69|70.82|70.59|73
1605858900000|2020-11-20 07:55:00|70.82|70.79|70.82|70.69|70.92|70.79|70.82|70.59|996
1605859200000|2020-11-20 08:00:00|70.92|70.79|71.02|70.89|71.02|70.89|70.62|70.49|2980
1605859500000|2020-11-20 08:05:00|70.92|70.79|71.22|71.09|71.32|71.19|70.72|70.59|3130
1605859800000|2020-11-20 08:10:00|71.32|71.19|71.22|71.09|71.32|71.19|71.02|70.89|2894
1605860100000|2020-11-20 08:15:00|71.32|71.19|71.32|71.19|71.42|71.29|71.22|71.09|594
1605860400000|2020-11-20 08:20:00|71.42|71.29|71.22|71.09|71.42|71.29|71.22|71.09|584
1605860700000|2020-11-20 08:25:00|71.12|70.99|71.22|71.09|71.32|71.19|71.12|70.99|896
1605861000000|2020-11-20 08:30:00|71.32|71.19|71.42|71.29|71.42|71.29|71.22|71.09|1332
1605861300000|2020-11-20 08:35:00|71.32|71.19|71.22|71.09|71.32|71.19|71.12|70.99|392
1605861600000|2020-11-20 08:40:00|71.32|71.19|71.22|71.09|71.32|71.19|71.12|70.99|4893
1605861900000|2020-11-20 08:45:00|71.32|70.99|71.22|71.09|71.32|71.19|71.22|70.99|752
1605862200000|2020-11-20 08:50:00|71.12|70.99|71.12|70.99|71.22|71.09|71.02|70.89|1593
1605862500000|2020-11-20 08:55:00|71.02|70.89|71.02|70.89|71.12|70.99|70.92|70.79|971
1605862800000|2020-11-20 09:00:00|70.92|70.79|70.92|70.79|70.92|70.79|70.82|70.69|2046
1605863100000|2020-11-20 09:05:00|71.02|70.89|70.92|70.79|71.02|70.89|70.92|70.79|284
1605863400000|2020-11-20 09:10:00|71.02|70.89|71.02|70.89|71.02|70.89|70.92|70.79|520
1605863700000|2020-11-20 09:15:00|70.92|70.79|70.92|70.79|71.02|70.89|70.92|70.79|982
1605864000000|2020-11-20 09:20:00|71.02|70.89|71.02|70.89|71.02|70.89|71.02|70.89|376
1605864300000|2020-11-20 09:25:00|71.12|70.99|71.22|71.09|71.32|71.19|71.02|70.89|1035
1605864600000|2020-11-20 09:30:00|71.32|71.19|71.22|71.09|71.32|71.19|71.12|70.99|691
1605864900000|2020-11-20 09:35:00|71.12|70.99|71.22|71.09|71.22|71.09|71.12|70.99|72
1605865200000|2020-11-20 09:40:00|||||||||234
1605865500000|2020-11-20 09:45:00|71.12|70.99|71.12|70.99|71.12|70.99|71.12|70.99|903
1605865800000|2020-11-20 09:50:00|71.02|70.89|71.12|70.99|71.12|70.99|71.02|70.89|2072
1605866100000|2020-11-20 09:55:00|71.02|70.89|71.02|70.89|71.12|70.99|71.02|70.89|32
1605866400000|2020-11-20 10:00:00|71.12|70.99|71.12|70.99|71.12|70.99|71.02|70.89|4702
1605866700000|2020-11-20 10:05:00|71.22|71.09|71.22|71.09|71.22|71.09|71.12|70.99|267
1605867000000|2020-11-20 10:10:00|71.32|71.19|71.32|71.19|71.32|71.19|71.22|71.09|699
1605867300000|2020-11-20 10:15:00|71.22|71.09|71.12|70.99|71.22|71.09|71.12|70.99|80
1605867600000|2020-11-20 10:20:00|71.22|71.09|71.22|71.09|71.22|71.09|71.12|70.99|4727
1605867900000|2020-11-20 10:25:00|71.32|71.19|71.22|71.09|71.32|71.19|71.22|71.09|3209
1605868200000|2020-11-20 10:30:00|71.32|71.19|71.32|71.19|71.42|71.29|71.32|71.19|1030
1605868500000|2020-11-20 10:35:00|71.42|71.29|71.42|71.29|71.42|71.29|71.32|71.19|1454
1605868800000|2020-11-20 10:40:00|71.52|71.39|71.52|71.39|71.62|71.49|71.42|71.29|4780
1605869100000|2020-11-20 10:45:00|71.42|71.29|71.42|71.29|71.42|71.29|71.32|71.19|3178
1605869400000|2020-11-20 10:50:00|71.52|71.39|71.52|71.39|71.62|71.49|71.42|71.29|14699
1605869700000|2020-11-20 10:55:00|71.62|71.49|71.52|71.39|71.72|71.59|71.52|71.39|13481
1605870000000|2020-11-20 11:00:00|71.62|71.29|71.42|71.29|71.62|71.39|71.42|71.29|4885
1605870300000|2020-11-20 11:05:00|71.52|71.39|71.42|71.29|71.52|71.39|71.42|71.29|1791
1605870600000|2020-11-20 11:10:00|||||||||160
1605870900000|2020-11-20 11:15:00|71.32|71.19|71.42|71.29|71.42|71.29|71.32|71.19|734
1605871200000|2020-11-20 11:20:00|||||||||1
1605871500000|2020-11-20 11:25:00|||||||||543
1605871800000|2020-11-20 11:30:00|71.52|71.39|71.52|71.39|71.52|71.39|71.52|71.39|1193
1605872100000|2020-11-20 11:35:00|71.42|71.29|71.42|71.29|71.52|71.39|71.42|71.29|812
1605872700000|2020-11-20 11:45:00|||||||||9
1605873000000|2020-11-20 11:50:00|71.52|71.39|71.42|71.29|71.52|71.39|71.42|71.29|882
1605873300000|2020-11-20 11:55:00|71.52|71.39|71.52|71.39|71.52|71.39|71.42|71.29|33
1605873600000|2020-11-20 12:00:00|71.42|71.29|71.42|71.29|71.42|71.39|71.42|71.29|39
1605873900000|2020-11-20 12:05:00|71.52|71.39|71.42|71.29|71.52|71.39|71.42|71.29|450
1605874200000|2020-11-20 12:10:00|71.52|71.39|71.52|71.39|71.52|71.39|71.52|71.39|449
1605874500000|2020-11-20 12:15:00|71.42|71.29|71.52|71.39|71.52|71.39|71.42|71.29|10745
1605874800000|2020-11-20 12:20:00|71.42|71.29|71.42|71.29|71.52|71.39|71.42|71.29|246
1605875100000|2020-11-20 12:25:00|||||||||2
1605875400000|2020-11-20 12:30:00|||||||||8
1605875700000|2020-11-20 12:35:00|71.32|71.19|71.32|71.19|71.32|71.19|71.32|71.19|1849
1605876000000|2020-11-20 12:40:00|||||||||15
1605876300000|2020-11-20 12:45:00|71.22|71.09|71.32|71.19|71.32|71.19|71.22|71.09|695
1605876600000|2020-11-20 12:50:00|71.22|71.09|71.22|71.09|71.32|71.19|71.22|71.09|97
1605876900000|2020-11-20 12:55:00|71.32|71.19|71.22|71.09|71.32|71.19|71.22|71.09|3562
1605877200000|2020-11-20 13:00:00|71.32|71.19|71.22|71.09|71.32|71.19|71.22|71.09|2516
1605877500000|2020-11-20 13:05:00|71.32|71.19|71.32|71.19|71.42|71.29|71.22|71.09|779
1605877800000|2020-11-20 13:10:00|71.42|71.29|71.22|71.09|71.42|71.29|71.22|71.09|12838
1605878100000|2020-11-20 13:15:00|||||||||2
1605878400000|2020-11-20 13:20:00|71.32|71.19|71.42|71.29|71.42|71.29|71.32|71.19|247
1605878700000|2020-11-20 13:25:00|71.32|71.19|71.32|71.19|71.32|71.19|71.22|71.09|367
1605879000000|2020-11-20 13:30:00|71.22|71.09|71.42|71.29|71.42|71.29|71.22|71.09|86
1605879300000|2020-11-20 13:35:00|71.32|71.19|71.32|71.19|71.42|71.29|71.32|71.19|170
1605879600000|2020-11-20 13:40:00|71.22|71.09|71.32|71.19|71.32|71.19|71.22|71.09|1727
1605879900000|2020-11-20 13:45:00|71.42|71.29|71.42|71.29|71.42|71.29|71.42|71.29|653
1605880200000|2020-11-20 13:50:00|71.32|71.19|71.32|71.09|71.42|71.19|71.22|71.09|566
1605880500000|2020-11-20 13:55:00|71.22|71.19|71.32|71.19|71.32|71.19|71.22|71.09|674
1605880800000|2020-11-20 14:00:00|71.22|71.09|71.32|71.19|71.32|71.19|71.22|71.09|821
1605881100000|2020-11-20 14:05:00|71.22|71.09|71.32|71.19|71.32|71.19|71.22|71.09|116
1605881400000|2020-11-20 14:10:00|71.22|71.09|71.32|71.19|71.32|71.19|71.22|71.09|535
1605881700000|2020-11-20 14:15:00|71.42|71.29|71.32|71.19|71.42|71.29|71.32|71.19|355
1605882000000|2020-11-20 14:20:00|||||||||217
1605882300000|2020-11-20 14:25:00|71.22|71.09|71.32|71.19|71.32|71.19|71.22|71.09|2270
1605882600000|2020-11-20 14:30:00|71.22|71.09|71.32|71.19|71.42|71.29|71.22|71.09|881
1605882900000|2020-11-20 14:35:00|71.22|71.09|71.42|71.29|71.42|71.29|71.22|71.09|492
1605883200000|2020-11-20 14:40:00|71.52|71.39|71.52|71.39|71.52|71.39|71.42|71.29|705
1605883500000|2020-11-20 14:45:00|71.42|71.29|71.52|71.39|71.52|71.39|71.42|71.29|2093
1605883800000|2020-11-20 14:50:00|71.42|71.29|71.32|71.19|71.42|71.29|71.22|71.09|8565
1605884100000|2020-11-20 14:55:00|71.22|71.09|71.42|71.19|71.42|71.19|71.22|71.09|863
1605884400000|2020-11-20 15:00:00|71.32|71.29|71.32|71.19|71.42|71.29|71.32|71.19|522
1605884700000|2020-11-20 15:05:00|71.42|71.29|71.32|71.19|71.42|71.29|71.32|71.19|128
1605885000000|2020-11-20 15:10:00|71.22|71.09|71.22|71.09|71.32|71.19|71.22|71.09|1430
1605885300000|2020-11-20 15:15:00|71.12|70.99|71.12|70.99|71.22|71.09|71.12|70.99|1214
1605885600000|2020-11-20 15:20:00|71.22|71.09|71.22|71.09|71.32|71.19|71.22|70.99|2159
1605885900000|2020-11-20 15:25:00|||||||||147
1605886200000|2020-11-20 15:30:00|71.32|71.19|71.22|71.09|71.32|71.19|71.22|71.09|791
1605886500000|2020-11-20 15:35:00|71.32|71.19|71.32|71.19|71.32|71.19|71.32|71.09|265
1605886800000|2020-11-20 15:40:00|71.22|71.09|71.22|71.09|71.32|71.19|71.22|71.09|365
1605887100000|2020-11-20 15:45:00|71.12|70.99|71.22|71.09|71.22|71.09|71.12|70.99|1340
1605887400000|2020-11-20 15:50:00|71.12|70.99|71.12|70.99|71.12|70.99|71.12|70.99|56
1605887700000|2020-11-20 15:55:00|71.22|71.09|71.22|71.09|71.22|71.09|71.12|70.99|1178
1605888000000|2020-11-20 16:00:00|71.32|71.19|71.22|71.09|71.32|71.19|71.22|71.09|712
1605888300000|2020-11-20 16:05:00|71.32|71.19|71.22|71.09|71.32|71.19|71.22|71.09|1689
1605888600000|2020-11-20 16:10:00|||||||||2301
1605888900000|2020-11-20 16:15:00|||||||||250
1605889200000|2020-11-20 16:20:00|||||||||535
1605889500000|2020-11-20 16:25:00|71.12|70.99|71.12|70.99|71.12|70.99|71.12|70.99|4355
1605889800000|2020-11-20 16:30:00|71.22|71.09|71.22|71.09|71.32|71.19|71.12|70.99|9389
1605890100000|2020-11-20 16:35:00|71.32|71.19|71.32|71.19|71.32|71.19|71.22|71.09|4198
1605890400000|2020-11-20 16:40:00|71.22|71.09|71.22|71.09|71.22|71.09|71.22|71.09|958
1605890700000|2020-11-20 16:45:00|71.32|71.19|71.22|71.09|71.32|71.19|71.22|71.09|1131
1605891000000|2020-11-20 16:50:00|||||||||4184
1605891300000|2020-11-20 16:55:00|||||||||76
1605891600000|2020-11-20 17:00:00|||||||||9
1605891900000|2020-11-20 17:05:00|||||||||200
1605892200000|2020-11-20 17:10:00|||||||||20
1605892800000|2020-11-20 17:20:00|||||||||928
1605893100000|2020-11-20 17:25:00|||||||||587
1605893400000|2020-11-20 17:30:00|||||||||76
1605893700000|2020-11-20 17:35:00|71.32||71.22||71.32||71.22||479
1605894000000|2020-11-20 17:40:00|||||||||1074
1605894900000|2020-11-20 17:55:00|71.32|71.19|71.32|71.19|71.32|71.19|71.32|71.19|252
1605895200000|2020-11-20 18:00:00||71.09||71.19||71.19||71.09|184
1605899400000|2020-11-20 19:10:00|||||||||1
1605900900000|2020-11-20 19:35:00|||||||||476
1605901500000|2020-11-20 19:45:00|||||||||64
1605903300000|2020-11-20 20:15:00|||||||||44
1605903900000|2020-11-20 20:25:00|71.22|71.09|71.22|71.09|71.22|71.09|71.12|70.99|2000
1605904200000|2020-11-20 20:30:00||70.99||70.99||71.09||70.99|200
1605904500000|2020-11-20 20:35:00||71.09||71.09||71.09||70.99|1490
1605905100000|2020-11-20 20:45:00|71.32|71.19|71.42|71.29|71.42|71.29|71.32|71.09|1240
1605905400000|2020-11-20 20:50:00|71.32|71.19|71.42|71.19|71.42|71.29|71.32|71.19|1395
1605905700000|2020-11-20 20:55:00|71.32|71.29|71.42|71.19|71.42|71.29|71.32|71.19|1160
1606115100000|2020-11-23 07:05:00|71.62|71.49|71.82|71.69|71.82|71.69|71.62|71.49|990
1606115400000|2020-11-23 07:10:00|71.92|71.79|71.92|71.79|71.92|71.79|71.92|71.79|1353
1606115700000|2020-11-23 07:15:00|71.82|71.69|71.82|71.69|71.82|71.79|71.82|71.69|780
1606116000000|2020-11-23 07:20:00|71.92|71.79|71.82|71.69|71.92|71.79|71.82|71.69|665
1606116300000|2020-11-23 07:25:00|71.92|71.79|71.92|71.79|71.92|71.79|71.82|71.69|394
1606116600000|2020-11-23 07:30:00|||||||||15
1606116900000|2020-11-23 07:35:00|72.02|71.89|72.02|71.79|72.02|71.89|72.02|71.79|150
1606117200000|2020-11-23 07:40:00|71.92|71.69|71.92|71.69|71.92|71.69|71.92|71.69|88
1606117500000|2020-11-23 07:45:00||71.79||71.79||71.79||71.79|16
1606117800000|2020-11-23 07:50:00|71.82|71.69|71.92|71.69|71.92|71.79|71.82|71.69|217
1606118100000|2020-11-23 07:55:00|71.82|71.79|72.02|71.79|72.02|71.89|71.82|71.79|164
1606118400000|2020-11-23 08:00:00|71.92|71.89|72.02|71.89|72.32|72.19|71.92|71.79|8143
1606118700000|2020-11-23 08:05:00|72.12|71.79|72.72|72.59|72.72|72.59|72.02|71.79|5712
1606119000000|2020-11-23 08:10:00|72.62|72.49|72.42|72.29|72.72|72.59|72.32|72.19|6509
1606119300000|2020-11-23 08:15:00|72.32|72.19|72.52|72.29|72.62|72.49|72.32|72.19|3497
1606119600000|2020-11-23 08:20:00|72.42|72.39|72.62|72.49|72.62|72.49|72.42|72.29|2221
1606119900000|2020-11-23 08:25:00|72.72|72.59|72.72|72.59|72.82|72.69|72.62|72.49|1874
1606120200000|2020-11-23 08:30:00|72.82|72.69|73.02|72.89|73.02|72.89|72.72|72.59|7020
1606120500000|2020-11-23 08:35:00|72.92|72.79|72.62|72.49|72.92|72.89|72.62|72.49|2431
1606120800000|2020-11-23 08:40:00|72.72|72.59|72.52|72.39|72.72|72.59|72.52|72.39|556
1606121100000|2020-11-23 08:45:00|72.62|72.49|72.62|72.49|72.72|72.59|72.52|72.49|673
1606121400000|2020-11-23 08:50:00|72.72|72.59|72.72|72.59|72.72|72.59|72.62|72.49|479
1606121700000|2020-11-23 08:55:00|72.62|72.49|72.82|72.69|72.82|72.69|72.62|72.49|4225
1606122000000|2020-11-23 09:00:00|72.72|72.59|72.62|72.49|72.82|72.69|72.62|72.49|1098
1606122300000|2020-11-23 09:05:00|72.72|72.59|72.72|72.59|72.72|72.59|72.62|72.49|604
1606122600000|2020-11-23 09:10:00|72.82|72.69|72.82|72.69|72.82|72.69|72.72|72.59|1420
1606122900000|2020-11-23 09:15:00|72.92|72.59|72.72|72.59|72.92|72.69|72.72|72.59|2521
1606123200000|2020-11-23 09:20:00|72.82|72.69|72.82|72.69|72.82|72.69|72.72|72.59|1450
1606123500000|2020-11-23 09:25:00|72.72|72.59|72.82|72.69|72.82|72.69|72.72|72.59|1585
1606123800000|2020-11-23 09:30:00|72.72|72.59|72.72|72.59|72.82|72.69|72.72|72.59|892
1606124100000|2020-11-23 09:35:00|72.62|72.49|72.52|72.39|72.62|72.49|72.52|72.39|2171
1606124400000|2020-11-23 09:40:00|72.42|72.29|72.42|72.29|72.52|72.39|72.42|72.29|1754
1606124700000|2020-11-23 09:45:00|72.52|72.39|72.72|72.59|72.72|72.59|72.42|72.29|1272
1606125000000|2020-11-23 09:50:00|72.62|72.49|72.62|72.49|72.62|72.49|72.62|72.49|506
1606125300000|2020-11-23 09:55:00|||||||||212
1606125600000|2020-11-23 10:00:00|72.72|72.59|72.72|72.59|72.72|72.59|72.62|72.49|983
1606125900000|2020-11-23 10:05:00|72.62|72.49|72.62|72.49|72.72|72.59|72.62|72.49|569
1606126200000|2020-11-23 10:10:00|||||||||656
1606126500000|2020-11-23 10:15:00|72.72|72.59|72.72|72.59|72.72|72.59|72.62|72.49|966
1606126800000|2020-11-23 10:20:00|72.82|72.69|72.62|72.49|72.82|72.69|72.62|72.49|3019
1606127100000|2020-11-23 10:25:00|72.72|72.59|72.62|72.49|72.72|72.59|72.62|72.49|213
1606127400000|2020-11-23 10:30:00|||||||||93
1606127700000|2020-11-23 10:35:00|72.72|72.59|72.72|72.59|72.72|72.59|72.72|72.59|173
1606128000000|2020-11-23 10:40:00|72.82|72.49|72.62|72.49|72.82|72.49|72.62|72.49|476
1606128300000|2020-11-23 10:45:00|72.72|72.59|72.72|72.59|72.72|72.59|72.62|72.49|107
1606128600000|2020-11-23 10:50:00|72.82|72.69|72.72|72.59|72.82|72.69|72.72|72.59|336
1606128900000|2020-11-23 10:55:00|72.82|72.69|72.82|72.69|72.82|72.69|72.72|72.59|511
1606129200000|2020-11-23 11:00:00|72.72|72.59|72.72|72.59|72.82|72.69|72.72|72.59|1458
1606129500000|2020-11-23 11:05:00|||||||||426
1606129800000|2020-11-23 11:10:00|72.82|72.69|72.72|72.59|72.82|72.69|72.72|72.59|1574
1606130100000|2020-11-23 11:15:00|||||||||87
1606130400000|2020-11-23 11:20:00|72.62|72.49|72.62|72.49|72.72|72.59|72.62|72.49|1234
1606130700000|2020-11-23 11:25:00|72.52|72.39|72.52|72.39|72.62|72.49|72.52|72.39|1880
1606131000000|2020-11-23 11:30:00|72.62|72.49|72.62|72.49|72.62|72.49|72.52|72.39|1127
1606131300000|2020-11-23 11:35:00|72.52|72.39|72.62|72.49|72.62|72.49|72.52|72.39|304
1606131600000|2020-11-23 11:40:00|72.52|72.39|72.52|72.39|72.62|72.49|72.52|72.39|262
1606131900000|2020-11-23 11:45:00|72.62|72.49|72.52|72.39|72.62|72.49|72.52|72.39|85
1606132200000|2020-11-23 11:50:00|72.62|72.49|72.72|72.59|72.72|72.59|72.52|72.39|1193
1606132500000|2020-11-23 11:55:00|72.62|72.49|72.72|72.59|72.72|72.59|72.62|72.49|6262
1606132800000|2020-11-23 12:00:00|72.62|72.49|72.52|72.39|72.72|72.49|72.52|72.39|2091
1606133100000|2020-11-23 12:05:00|72.42|72.29|72.42|72.29|72.42|72.29|72.32|72.19|4656
1606133400000|2020-11-23 12:10:00|72.32|72.19|72.32|72.19|72.42|72.29|72.32|72.19|961
1606133700000|2020-11-23 12:15:00|72.42|72.29|72.42|72.29|72.42|72.29|72.32|72.19|435
1606134000000|2020-11-23 12:20:00|72.32|72.19|72.42|72.29|72.42|72.29|72.32|72.19|2051
1606134300000|2020-11-23 12:25:00|72.32|72.19|72.32|72.19|72.42|72.29|72.32|72.19|1230
1606134600000|2020-11-23 12:30:00|72.22|72.09|72.32|72.19|72.32|72.19|72.22|72.09|6871
1606134900000|2020-11-23 12:35:00|72.22|72.09|72.22|72.09|72.32|72.19|72.12|71.99|11170
1606135200000|2020-11-23 12:40:00|72.32|72.19|72.22|72.09|72.32|72.19|72.22|72.09|7905
1606135500000|2020-11-23 12:45:00|72.32|72.19|72.22|72.09|72.32|72.19|72.22|72.09|2483
1606135800000|2020-11-23 12:50:00|72.32|72.19|72.32|72.19|72.32|72.19|72.22|72.09|1103
1606136100000|2020-11-23 12:55:00|72.22|72.09|72.32|72.19|72.32|72.19|72.22|72.09|978
1606136400000|2020-11-23 13:00:00|72.22|72.09|72.22|72.09|72.32|72.19|72.22|72.09|1220
1606136700000|2020-11-23 13:05:00|72.32|72.19|72.32|72.19|72.32|72.19|72.22|72.09|363
1606137000000|2020-11-23 13:10:00|72.22|72.09|72.32|72.19|72.32|72.19|72.22|72.09|248
1606137300000|2020-11-23 13:15:00|72.22|72.09|72.22|72.09|72.32|72.19|72.22|72.09|6950
1606137600000|2020-11-23 13:20:00|72.32|72.19|72.22|72.09|72.32|72.19|72.22|72.09|10828
1606137900000|2020-11-23 13:25:00|72.12|71.99|72.22|72.09|72.22|72.09|72.12|71.99|870
1606138200000|2020-11-23 13:30:00|||||||||90
1606138500000|2020-11-23 13:35:00|72.32|72.19|72.32|72.19|72.32|72.19|72.32|72.19|6876
1606138800000|2020-11-23 13:40:00|72.22|72.09|72.32|72.19|72.32|72.19|72.02|71.89|5468
1606139100000|2020-11-23 13:45:00|72.22|72.09|72.22|72.09|72.32|72.19|72.22|72.09|2873
1606139400000|2020-11-23 13:50:00|72.12|71.99|72.12|71.99|72.22|72.09|72.12|71.99|1702
1606139700000|2020-11-23 13:55:00|72.22|72.09|72.22|72.09|72.22|72.09|72.12|71.99|505
1606140000000|2020-11-23 14:00:00|72.32|72.19|72.22|72.09|72.32|72.19|72.22|72.09|870
1606140300000|2020-11-23 14:05:00|72.32||72.22||72.32||72.22||70
1606140600000|2020-11-23 14:10:00|72.32|72.19|72.12|71.99|72.32|72.19|72.12|71.99|221
1606140900000|2020-11-23 14:15:00|72.22|72.09|72.12|71.99|72.22|72.09|72.12|71.99|177
1606141200000|2020-11-23 14:20:00|72.22|72.09|72.12|71.99|72.22|72.09|72.12|71.99|469
1606141500000|2020-11-23 14:25:00|72.22|72.09|72.32|72.19|72.32|72.19|72.12|71.99|4192
1606141800000|2020-11-23 14:30:00|72.42|72.29|72.22|72.09|72.42|72.29|72.12|71.99|3560
1606142100000|2020-11-23 14:35:00|72.12|71.99|72.12|71.99|72.22|72.09|72.02|71.89|4542
1606142400000|2020-11-23 14:40:00|72.22|72.09|72.22|72.09|72.32|72.19|72.12|71.99|417
1606142700000|2020-11-23 14:45:00|72.32|72.19|72.42|72.29|72.42|72.29|72.32|72.19|6219
1606143000000|2020-11-23 14:50:00|72.32|72.19|72.42|72.29|72.52|72.39|72.32|72.19|747
1606143300000|2020-11-23 14:55:00|72.52|72.39|72.42|72.29|72.52|72.39|72.42|72.29|1441
1606143600000|2020-11-23 15:00:00|72.52|72.39|72.52|72.39|72.52|72.39|72.42|72.29|1518
1606143900000|2020-11-23 15:05:00|72.42|72.29|72.42|72.29|72.52|72.39|72.42|72.29|858
1606144200000|2020-11-23 15:10:00|72.32|72.19|72.32|72.19|72.42|72.29|72.32|72.19|625
1606144500000|2020-11-23 15:15:00|72.42|72.29|72.52|72.39|72.52|72.39|72.32|72.19|1994
1606144800000|2020-11-23 15:20:00|72.62|72.49|72.52|72.39|72.62|72.49|72.52|72.39|931
1606145100000|2020-11-23 15:25:00|72.42|72.29|72.42|72.29|72.52|72.39|72.42|72.29|1578
1606145400000|2020-11-23 15:30:00|72.32|72.19|72.52|72.39|72.52|72.39|72.32|72.19|1751
1606145700000|2020-11-23 15:35:00|72.42|72.29|72.62|72.49|72.72|72.59|72.42|72.29|670
1606146000000|2020-11-23 15:40:00|72.72|72.59|72.62|72.49|72.72|72.59|72.62|72.49|129
1606146300000|2020-11-23 15:45:00|72.52|72.39|72.62|72.49|72.72|72.59|72.52|72.39|7185
1606146600000|2020-11-23 15:50:00|72.72|72.59|72.62|72.49|72.72|72.59|72.62|72.49|933
1606146900000|2020-11-23 15:55:00|72.52|72.39|72.62|72.49|72.62|72.49|72.52|72.39|9835
1606147200000|2020-11-23 16:00:00|72.52|72.39|72.62|72.49|72.62|72.49|72.52|72.39|923
1606147500000|2020-11-23 16:05:00|72.52|72.39|72.52|72.39|72.62|72.49|72.52|72.39|846
1606147800000|2020-11-23 16:10:00|72.42|72.29|72.32|72.19|72.52|72.39|72.32|72.19|4399
1606148100000|2020-11-23 16:15:00|72.42|72.29|72.42|72.29|72.52|72.39|72.32|72.19|3788
1606148400000|2020-11-23 16:20:00|72.52|72.39|72.52|72.39|72.62|72.49|72.52|72.39|2686
1606148700000|2020-11-23 16:25:00|72.42|72.29|72.42|72.29|72.52|72.39|72.42|72.29|3050
1606149000000|2020-11-23 16:30:00|72.52|72.39|72.42|72.29|72.52|72.39|72.22|72.09|15822
1606149300000|2020-11-23 16:35:00|72.32|72.19|72.52|72.39|72.52|72.39|72.32|72.19|6009
1606149600000|2020-11-23 16:40:00|72.42|72.29|72.42|72.29|72.52|72.39|72.42|72.29|2341
1606149900000|2020-11-23 16:45:00|||||||||104
1606150200000|2020-11-23 16:50:00|72.52|72.39|72.42|72.29|72.52|72.39|72.42|72.29|891
1606150500000|2020-11-23 16:55:00|72.52|72.39|72.52|72.39|72.62|72.49|72.52|72.39|231
1606150800000|2020-11-23 17:00:00|72.62|72.49|72.62|72.49|72.62|72.49|72.52|72.39|3799
1606151100000|2020-11-23 17:05:00|72.52|72.39|72.62|72.49|72.62|72.49|72.52|72.39|1146
1606151400000|2020-11-23 17:10:00|72.52|72.39|72.52|72.39|72.62|72.49|72.52|72.39|565
1606151700000|2020-11-23 17:15:00|||||||||5
1606152000000|2020-11-23 17:20:00||72.29||72.39||72.39||72.29|720
1606152300000|2020-11-23 17:25:00|||||||||509
1606152600000|2020-11-23 17:30:00|||||||||100
1606152900000|2020-11-23 17:35:00|72.62|72.49|72.52|72.39|72.62|72.49|72.52|72.39|160
1606153200000|2020-11-23 17:40:00|||||||||105
1606153500000|2020-11-23 17:45:00|72.62|72.49|72.62|72.49|72.62|72.49|72.62|72.39|144
1606153800000|2020-11-23 17:50:00|||||||||52
1606154100000|2020-11-23 17:55:00|||||||||54
1606154400000|2020-11-23 18:00:00|||||||||218
1606154700000|2020-11-23 18:05:00|||||||||38
1606155000000|2020-11-23 18:10:00|||||||||119
1606155300000|2020-11-23 18:15:00|||||||||54
1606155600000|2020-11-23 18:20:00|||||||||65
1606155900000|2020-11-23 18:25:00|||||||||40
1606156200000|2020-11-23 18:30:00|72.52|72.39|72.52|72.39|72.62|72.39|72.52|72.39|259
1606156500000|2020-11-23 18:35:00|72.62|72.49|72.62|72.49|72.62|72.49|72.62|72.39|61
1606156800000|2020-11-23 18:40:00|||||||||218
1606157100000|2020-11-23 18:45:00|||||||||39
1606157400000|2020-11-23 18:50:00|||||||||68
1606157700000|2020-11-23 18:55:00|||||||||105
1606158300000|2020-11-23 19:05:00|||||||||171
1606158600000|2020-11-23 19:10:00|||||||||158
1606158900000|2020-11-23 19:15:00|||||||||84
1606159200000|2020-11-23 19:20:00|||||||||119
1606159500000|2020-11-23 19:25:00|||||||||109
1606159800000|2020-11-23 19:30:00|||||||||86
1606160100000|2020-11-23 19:35:00|||||||||516
1606160400000|2020-11-23 19:40:00||72.39||72.49||72.49||72.39|0
1606160700000|2020-11-23 19:45:00||72.39||72.49||72.49||72.39|0
1606161000000|2020-11-23 19:50:00|72.72|72.39|72.82|72.69|72.82|72.69|72.72|72.39|520
1606161300000|2020-11-23 19:55:00|72.92|72.79|72.92|72.79|72.92|72.79|72.92|72.79|47
1606161600000|2020-11-23 20:00:00|||||||||639
1606161900000|2020-11-23 20:05:00|73.02|72.89|73.02|72.79|73.02|72.89|73.02|72.79|54
1606162200000|2020-11-23 20:10:00|72.92||72.92||72.92||72.92||0
1606162500000|2020-11-23 20:15:00|72.82|72.69|72.92|72.69|72.92|72.69|72.82|72.69|37
1606162800000|2020-11-23 20:20:00|72.82||72.82||72.82||72.82||0
1606163400000|2020-11-23 20:30:00|72.72|72.59|72.72|72.59|72.82|72.59|72.72|72.59|151
1606164000000|2020-11-23 20:40:00|72.82|72.69|72.72|72.59|72.82|72.69|72.72|72.59|20
1606164300000|2020-11-23 20:45:00|72.82|72.69|72.92|72.79|72.92|72.79|72.82|72.69|724
1606164600000|2020-11-23 20:50:00|72.82|72.69|72.82|72.69|72.92|72.69|72.82|72.69|263
1606164900000|2020-11-23 20:55:00|72.72|72.59|72.82|72.69|72.82|72.69|72.72|72.49|1691
1606201500000|2020-11-24 07:05:00|73.22|73.09|73.42|73.29|73.52|73.39|73.22|73.09|1054
1606202100000|2020-11-24 07:15:00|73.52|73.39|73.42|73.29|73.52|73.39|73.42|73.29|982
1606202400000|2020-11-24 07:20:00|73.32|73.19|73.32|73.19|73.32|73.19|73.32|73.19|7
1606202700000|2020-11-24 07:25:00|73.42|73.29|73.42|73.29|73.42|73.29|73.42|73.29|46
1606203000000|2020-11-24 07:30:00|||||||||21
1606203300000|2020-11-24 07:35:00|||||||||215
1606203600000|2020-11-24 07:40:00|73.52|73.39|73.42|73.29|73.52|73.39|73.42|73.29|279
1606203900000|2020-11-24 07:45:00|||||||||220
1606204200000|2020-11-24 07:50:00|||||||||60
1606204500000|2020-11-24 07:55:00|||||||||355
1606204800000|2020-11-24 08:00:00|73.52|73.39|73.62|73.49|73.72|73.59|73.42|73.29|5350
1606205100000|2020-11-24 08:05:00|73.52|73.39|73.72|73.59|73.82|73.59|73.32|73.19|3975
1606205400000|2020-11-24 08:10:00|73.82|73.69|73.72|73.59|73.82|73.69|73.62|73.49|3094
1606205700000|2020-11-24 08:15:00|73.62|73.49|73.52|73.39|73.82|73.69|73.52|73.39|1766
1606206000000|2020-11-24 08:20:00|73.62|73.49|73.72|73.59|73.72|73.59|73.52|73.39|5104
1606206300000|2020-11-24 08:25:00|73.62|73.49|73.62|73.49|73.72|73.59|73.62|73.49|3129
1606206600000|2020-11-24 08:30:00|73.72|73.59|73.72|73.49|73.72|73.59|73.42|73.29|5352
1606206900000|2020-11-24 08:35:00|73.82|73.59|73.82|73.59|73.82|73.69|73.72|73.59|5301
1606207200000|2020-11-24 08:40:00|73.72|73.69|73.82|73.69|73.82|73.69|73.72|73.59|3930
1606207500000|2020-11-24 08:45:00|73.72|73.59|73.82|73.69|73.82|73.69|73.72|73.59|1321
1606207800000|2020-11-24 08:50:00|73.92|73.79|74.02|73.89|74.02|73.89|73.82|73.69|2381
1606208100000|2020-11-24 08:55:00|73.92|73.79|74.12|73.99|74.12|73.99|73.92|73.79|2798
1606208400000|2020-11-24 09:00:00|74.02|73.89|74.22|74.09|74.22|74.09|74.02|73.89|8299
1606208700000|2020-11-24 09:05:00|74.32|74.19|74.32|74.19|74.42|74.29|74.22|74.09|10867
1606209000000|2020-11-24 09:10:00|74.22|74.09|74.12|73.99|74.32|74.19|74.12|73.99|2164
1606209300000|2020-11-24 09:15:00|74.22|74.09|74.22|74.09|74.22|74.09|74.12|73.99|2762
1606209600000|2020-11-24 09:20:00|74.12|73.99|74.02|73.89|74.12|73.99|74.02|73.89|3280
1606209900000|2020-11-24 09:25:00|74.12|73.99|73.92|73.79|74.12|73.99|73.92|73.79|5260
1606210200000|2020-11-24 09:30:00|74.02|73.89|74.02|73.89|74.12|73.99|74.02|73.89|1534
1606210500000|2020-11-24 09:35:00|74.12|73.99|74.02|73.89|74.12|73.99|74.02|73.89|1057
1606210800000|2020-11-24 09:40:00|73.92|73.79|74.12|73.99|74.12|73.99|73.92|73.79|10820
1606211100000|2020-11-24 09:45:00|74.02|73.89|73.92|73.79|74.12|73.99|73.82|73.69|1330
1606211400000|2020-11-24 09:50:00|73.82|73.69|74.02|73.89|74.02|73.89|73.82|73.69|545
1606211700000|2020-11-24 09:55:00|74.12||74.02||74.12||74.02||1157
1606212000000|2020-11-24 10:00:00|74.12|73.99|74.12|73.99|74.12|73.99|74.12|73.89|788
1606212300000|2020-11-24 10:05:00|||||||||1818
1606212600000|2020-11-24 10:10:00|74.22|74.09|74.22|74.09|74.22|74.09|74.12|73.99|1846
1606212900000|2020-11-24 10:15:00|||||||||362
1606213200000|2020-11-24 10:20:00|74.12|73.99|74.22|74.09|74.22|74.09|74.12|73.99|302
1606213500000|2020-11-24 10:25:00|74.32|74.19|74.22|74.09|74.32|74.19|74.22|74.09|966
1606213800000|2020-11-24 10:30:00|74.32|74.19|74.42|74.29|74.42|74.29|74.22|74.09|5294
1606214100000|2020-11-24 10:35:00|74.52|74.39|74.52|74.39|74.52|74.39|74.42|74.29|1526
1606214400000|2020-11-24 10:40:00|74.42|74.29|74.32|74.19|74.52|74.39|74.32|74.19|1191
1606214700000|2020-11-24 10:45:00|74.42|74.29|74.42|74.29|74.42|74.29|74.32|74.19|296
1606215000000|2020-11-24 10:50:00|74.52|74.39|74.42|74.29|74.52|74.39|74.42|74.29|2345
1606215300000|2020-11-24 10:55:00|74.52|74.39|74.52|74.39|74.52|74.39|74.42|74.29|5782
1606215600000|2020-11-24 11:00:00|||||||||905
1606215900000|2020-11-24 11:05:00|74.42|74.29|74.62|74.49|74.62|74.49|74.42|74.29|3289
1606216200000|2020-11-24 11:10:00|74.52|74.39|74.62|74.39|74.62|74.49|74.52|74.39|2965
1606216500000|2020-11-24 11:15:00|74.52|74.49|74.62|74.39|74.62|74.49|74.52|74.39|311
1606216800000|2020-11-24 11:20:00|74.52||74.52||74.52||74.52||26
1606217100000|2020-11-24 11:25:00|74.42|74.29|74.32|74.19|74.42|74.29|74.22|74.09|825
1606217400000|2020-11-24 11:30:00|74.22|74.09|74.02|73.89|74.32|74.19|74.02|73.89|1819
1606217700000|2020-11-24 11:35:00|74.12|73.99|74.22|74.09|74.22|74.09|74.02|73.89|5583
1606218000000|2020-11-24 11:40:00|74.12|73.99|74.12|73.99|74.22|74.09|74.12|73.99|905
1606218300000|2020-11-24 11:45:00|||||||||94
1606218600000|2020-11-24 11:50:00|74.22|74.09|74.22|74.09|74.22|74.09|74.12|73.99|2405
1606218900000|2020-11-24 11:55:00|74.12|73.99|74.22|74.09|74.22|74.09|74.12|73.99|782
1606219200000|2020-11-24 12:00:00|74.12|73.99|74.22|74.09|74.22|74.09|74.12|73.99|2909
1606219500000|2020-11-24 12:05:00|||||||||834
1606219800000|2020-11-24 12:10:00|||||||||1713
1606220100000|2020-11-24 12:15:00|74.32|74.19|74.22|74.09|74.32|74.19|74.22|74.09|2110
1606220400000|2020-11-24 12:20:00|74.12|73.99|74.12|73.99|74.22|74.09|74.12|73.99|173
1606220700000|2020-11-24 12:25:00|||||||||565
1606221000000|2020-11-24 12:30:00|74.22|74.09|74.22|74.09|74.22|74.09|74.22|74.09|1351
1606221300000|2020-11-24 12:35:00|74.32|74.19|74.32|74.19|74.32|74.19|74.32|74.19|238
1606221600000|2020-11-24 12:40:00|||||||||22
1606221900000|2020-11-24 12:45:00|74.42|74.29|74.42|74.29|74.42|74.29|74.42|74.29|636
1606222200000|2020-11-24 12:50:00|||||||||81
1606222500000|2020-11-24 12:55:00|||||||||211
1606222800000|2020-11-24 13:00:00|74.52|74.39|74.52|74.39|74.52|74.39|74.52|74.39|2773
1606223100000|2020-11-24 13:05:00|74.62|74.49|74.52|74.39|74.62|74.49|74.52|74.39|1468
1606223400000|2020-11-24 13:10:00|74.42|74.29|74.52|74.39|74.52|74.39|74.42|74.29|4328
1606223700000|2020-11-24 13:15:00|74.62|74.49|74.62|74.49|74.62|74.49|74.62|74.49|186
1606224000000|2020-11-24 13:20:00|74.72|74.59|74.62|74.49|74.72|74.59|74.62|74.49|3084
1606224300000|2020-11-24 13:25:00|74.72|74.59|74.62|74.49|74.72|74.59|74.62|74.49|116
1606224600000|2020-11-24 13:30:00|74.72|74.59|74.82|74.69|74.82|74.69|74.72|74.59|1216
1606224900000|2020-11-24 13:35:00|74.72|74.59|74.72|74.59|74.82|74.69|74.72|74.59|639
1606225200000|2020-11-24 13:40:00|74.62|74.49|74.62|74.49|74.72|74.59|74.62|74.49|1691
1606225500000|2020-11-24 13:45:00|74.72|74.59|74.62|74.49|74.72|74.59|74.62|74.49|404
1606225800000|2020-11-24 13:50:00|74.72|74.59|74.72|74.59|74.82|74.69|74.62|74.49|2088
1606226100000|2020-11-24 13:55:00|74.82|74.69|74.62|74.49|74.82|74.69|74.62|74.49|1975
1606226400000|2020-11-24 14:00:00|74.72|74.59|74.62|74.49|74.72|74.59|74.62|74.49|2773
1606226700000|2020-11-24 14:05:00|74.72|74.59|74.62|74.39|74.72|74.59|74.52|74.39|2143
1606227000000|2020-11-24 14:10:00|74.52|74.49|74.62|74.49|74.62|74.49|74.52|74.39|848
1606227300000|2020-11-24 14:15:00|74.52|74.39|74.62|74.49|74.62|74.49|74.52|74.39|1005
1606227600000|2020-11-24 14:20:00|74.52|74.39|74.62|74.49|74.62|74.49|74.52|74.39|565
1606227900000|2020-11-24 14:25:00|||||||||1131
1606228200000|2020-11-24 14:30:00|74.72|74.59|74.72|74.59|74.72|74.59|74.62|74.49|937
1606228500000|2020-11-24 14:35:00|74.62|74.49|74.82|74.59|74.82|74.69|74.62|74.49|1814
1606228800000|2020-11-24 14:40:00|74.72|74.69|74.72|74.59|74.82|74.69|74.72|74.59|1047
1606229100000|2020-11-24 14:45:00|74.82|74.69|74.92|74.79|74.92|74.79|74.72|74.59|10793
1606229400000|2020-11-24 14:50:00|75.02|74.89|74.92|74.79|75.02|74.89|74.92|74.79|1123
1606229700000|2020-11-24 14:55:00|75.02|74.89|74.92|74.79|75.02|74.89|74.92|74.79|2791
1606230000000|2020-11-24 15:00:00|75.02|74.89|75.02|74.89|75.02|74.89|74.92|74.79|2389
1606230300000|2020-11-24 15:05:00|75.12|74.99|75.12|74.99|75.22|75.09|75.02|74.99|3438
1606230600000|2020-11-24 15:10:00|75.02|74.89|75.22|75.09|75.22|75.09|75.02|74.89|1884
1606230900000|2020-11-24 15:15:00|75.12|74.99|75.22|75.09|75.22|75.09|75.12|74.99|4610
1606231200000|2020-11-24 15:20:00|75.32|75.19|75.22|75.09|75.42|75.29|75.22|75.09|5164
1606231500000|2020-11-24 15:25:00|75.32|75.19|75.32|75.19|75.42|75.29|75.22|75.09|2867
1606231800000|2020-11-24 15:30:00|75.22|75.09|75.22|75.09|75.32|75.19|75.22|75.09|2269
1606232100000|2020-11-24 15:35:00|75.32|75.19|75.12|74.99|75.32|75.19|75.12|74.89|4530
1606232400000|2020-11-24 15:40:00|75.02|74.89|75.02|74.89|75.12|74.99|75.02|74.89|5573
1606232700000|2020-11-24 15:45:00|75.12|74.99|75.12|74.99|75.12|74.99|75.02|74.89|4408
1606233000000|2020-11-24 15:50:00|75.22|75.09|75.22|75.09|75.32|75.19|75.02|74.89|15547
1606233300000|2020-11-24 15:55:00|75.32|75.19|75.22|75.09|75.32|75.19|75.22|75.09|1112
1606233600000|2020-11-24 16:00:00|75.32|75.19|75.32|75.19|75.42|75.29|75.32|75.19|4123
1606233900000|2020-11-24 16:05:00|75.42|75.29|75.42|75.29|75.42|75.29|75.32|75.19|1138
1606234200000|2020-11-24 16:10:00|75.32|75.19|75.32|75.19|75.42|75.29|75.32|75.19|3500
1606234500000|2020-11-24 16:15:00|75.42|75.29|75.42|75.29|75.42|75.29|75.32|75.19|6913
1606234800000|2020-11-24 16:20:00|75.52|75.39|75.62|75.49|75.72|75.49|75.42|75.39|9771
1606235100000|2020-11-24 16:25:00|75.72|75.59|75.82|75.69|75.82|75.69|75.72|75.59|11785
1606235400000|2020-11-24 16:30:00|75.72|75.59|75.82|75.69|75.82|75.69|75.72|75.59|20006
1606235700000|2020-11-24 16:35:00|75.92|75.79|75.82|75.69|75.92|75.79|75.82|75.69|19406
1606236000000|2020-11-24 16:40:00|75.92|75.79|75.92|75.79|75.92|75.79|75.82|75.69|6080
1606236300000|2020-11-24 16:45:00|76.02|75.89|76.12|75.99|76.22|75.99|76.02|75.89|4161
1606236600000|2020-11-24 16:50:00|76.22|76.09|76.22|76.09|76.22|76.09|76.22|76.09|2081
1606236900000|2020-11-24 16:55:00|76.12|75.99|76.12|75.99|76.12|76.09|76.12|75.99|6099
1606237200000|2020-11-24 17:00:00|76.02|75.89|76.02|75.89|76.02|75.89|76.02|75.89|1356
1606237500000|2020-11-24 17:05:00|||||||||100
1606237800000|2020-11-24 17:10:00|75.92|75.79|75.92|75.79|76.02|75.89|75.92|75.79|1459
1606238100000|2020-11-24 17:15:00|||||||||659
1606238400000|2020-11-24 17:20:00|76.02|75.89|76.02|75.89|76.02|75.89|76.02|75.89|1344
1606238700000|2020-11-24 17:25:00|||||||||844
1606239000000|2020-11-24 17:30:00|||||||||716
1606239600000|2020-11-24 17:40:00|||||||||40
1606239900000|2020-11-24 17:45:00||75.79||75.89||75.89||75.79|359
1606240200000|2020-11-24 17:50:00||75.79||75.79||75.89||75.79|1072
1606240500000|2020-11-24 17:55:00|75.92|75.89|75.92|75.79|76.02|75.89|75.92|75.79|1704
1606240800000|2020-11-24 18:00:00|75.82|75.69|76.02|75.79|76.02|75.89|75.82|75.69|3075
1606241100000|2020-11-24 18:05:00|75.92|75.89|76.02|75.89|76.02|75.89|75.92|75.89|78
1606241400000|2020-11-24 18:10:00|76.12||76.12||76.12||76.12||787
1606241700000|2020-11-24 18:15:00|76.22|75.99|76.22|76.09|76.22|76.09|76.12|75.99|703
1606242000000|2020-11-24 18:20:00|76.12|75.99|76.02|75.89|76.12|75.99|76.02|75.89|1470
1606242300000|2020-11-24 18:25:00||75.79||75.89||75.89||75.79|281
1606242600000|2020-11-24 18:30:00|||||||||2
1606242900000|2020-11-24 18:35:00|75.92|75.79|75.92|75.79|76.02|75.79|75.92|75.79|975
1606243200000|2020-11-24 18:40:00|76.02|75.89|76.02|75.89|76.02|75.89|75.92|75.79|408
1606243500000|2020-11-24 18:45:00|75.92|75.79|75.92|75.79|75.92|75.79|75.92|75.79|378
1606243800000|2020-11-24 18:50:00|76.02||76.02||76.02||75.92||185
1606244100000|2020-11-24 18:55:00|75.92|75.89|76.02|75.89|76.02|75.89|75.92|75.89|11
1606244400000|2020-11-24 19:00:00|||||||||24
1606244700000|2020-11-24 19:05:00|||||||||26
1606245000000|2020-11-24 19:10:00|75.92|75.79|76.02|75.79|76.02|75.79|75.92|75.79|211
1606245300000|2020-11-24 19:15:00|75.92||75.92||76.02||75.92||0
1606245600000|2020-11-24 19:20:00|||||||||8
1606245900000|2020-11-24 19:25:00|||||||||18
1606246200000|2020-11-24 19:30:00|||||||||20
1606246500000|2020-11-24 19:35:00|76.02|75.89|76.02|75.89|76.02|75.89|76.02|75.89|467
1606246800000|2020-11-24 19:40:00|76.12||76.12||76.12||76.12||19
1606247100000|2020-11-24 19:45:00|76.02|75.99|76.12|75.89|76.12|75.99|76.02|75.89|138
1606247700000|2020-11-24 19:55:00|76.02|75.99|76.12|75.99|76.12|75.99|76.02|75.99|7
1606248000000|2020-11-24 20:00:00|76.02|75.89|76.12|75.89|76.12|75.89|76.02|75.89|92
1606248600000|2020-11-24 20:10:00||75.99||75.99||75.99||75.99|11
1606248900000|2020-11-24 20:15:00|||||||||21
1606249200000|2020-11-24 20:20:00||75.89||75.89||75.89||75.89|122
1606249500000|2020-11-24 20:25:00|76.02|75.99|76.12|75.99|76.12|75.99|76.02|75.99|503
1606249800000|2020-11-24 20:30:00|||||||||25
1606250100000|2020-11-24 20:35:00|||||||||93
1606250400000|2020-11-24 20:40:00|||||||||27
1606250700000|2020-11-24 20:45:00|76.22|76.09|76.22|76.09|76.22|76.09|76.22|76.09|403
1606251000000|2020-11-24 20:50:00|76.12|75.99|76.22|76.09|76.22|76.09|76.12|75.99|1017
1606251300000|2020-11-24 20:55:00|76.12|75.99|76.22|76.09|76.22|76.09|76.12|75.99|730
1606287900000|2020-11-25 07:05:00|76.52|76.39|76.72|76.59|76.72|76.59|76.52|76.39|1488
1606288200000|2020-11-25 07:10:00|76.62|76.49|76.62|76.49|76.72|76.59|76.62|76.49|1239
1606288500000|2020-11-25 07:15:00|76.52|76.39|76.62|76.49|76.62|76.49|76.52|76.39|1112
1606288800000|2020-11-25 07:20:00|76.52|76.39|76.52|76.39|76.52|76.39|76.52|76.39|818
1606289100000|2020-11-25 07:25:00|76.62|76.49|76.72|76.59|76.72|76.59|76.62|76.49|891
1606289400000|2020-11-25 07:30:00|76.82|76.69|76.92|76.79|77.02|76.89|76.82|76.69|1392
1606289700000|2020-11-25 07:35:00|77.02|76.89|77.12|76.99|77.12|76.99|76.92|76.79|508
1606290000000|2020-11-25 07:40:00|77.02|76.89|77.02|76.79|77.02|76.89|77.02|76.79|931
1606290300000|2020-11-25 07:45:00|76.92|76.69|76.82|76.69|76.92|76.79|76.82|76.69|383
1606290600000|2020-11-25 07:50:00|76.92|76.79|76.82|76.69|76.92|76.79|76.82|76.59|824
1606290900000|2020-11-25 07:55:00|76.92|76.79|76.82|76.69|76.92|76.79|76.82|76.69|1261
1606291200000|2020-11-25 08:00:00|76.92|76.79|77.12|76.99|77.12|76.99|76.62|76.39|9762
1606291500000|2020-11-25 08:05:00|77.22|77.09|76.62|76.49|77.32|77.09|76.62|76.49|4487
1606291800000|2020-11-25 08:10:00|76.52|76.39|76.02|75.89|76.62|76.49|75.92|75.69|8839
1606292100000|2020-11-25 08:15:00|76.12|75.99|75.82|75.69|76.12|75.99|75.72|75.59|8947
1606292400000|2020-11-25 08:20:00|75.72|75.59|75.52|75.39|75.72|75.59|75.12|74.99|11375
1606292700000|2020-11-25 08:25:00|75.62|75.29|75.72|75.59|75.82|75.69|75.42|75.29|11401
1606293000000|2020-11-25 08:30:00|75.82|75.49|76.22|76.09|76.32|76.19|75.72|75.49|6223
1606293300000|2020-11-25 08:35:00|76.32|76.19|76.12|75.99|76.42|76.29|76.12|75.99|4430
1606293600000|2020-11-25 08:40:00|76.02|75.89|76.22|76.09|76.32|76.19|76.02|75.89|1855
1606293900000|2020-11-25 08:45:00|76.12|75.99|75.72|75.59|76.12|75.99|75.72|75.59|2193
1606294200000|2020-11-25 08:50:00|75.82|75.69|75.62|75.49|75.92|75.79|75.62|75.49|1777
1606294500000|2020-11-25 08:55:00|75.52|75.39|75.62|75.39|75.72|75.59|75.52|75.39|3549
1606294800000|2020-11-25 09:00:00|75.52|75.49|75.82|75.69|75.82|75.69|75.52|75.39|2869
1606295100000|2020-11-25 09:05:00|75.72|75.59|75.62|75.49|75.72|75.59|75.52|75.39|2742
1606295400000|2020-11-25 09:10:00|75.72|75.59|75.62|75.49|75.72|75.59|75.62|75.49|8665
1606295700000|2020-11-25 09:15:00|||||||||1110
1606296000000|2020-11-25 09:20:00|75.52|75.39|75.52|75.39|75.62|75.49|75.42|75.29|3906
1606296300000|2020-11-25 09:25:00|75.42|75.29|75.32|75.19|75.42|75.39|75.32|75.19|6100
1606296600000|2020-11-25 09:30:00|75.22|75.09|74.82|74.69|75.32|75.19|74.82|74.69|17629
1606296900000|2020-11-25 09:35:00|74.92|74.79|74.72|74.59|75.02|74.89|74.62|74.49|10770
1606297200000|2020-11-25 09:40:00|74.82|74.69|74.72|74.59|74.82|74.69|74.62|74.49|6719
1606297500000|2020-11-25 09:45:00|74.62|74.49|74.62|74.49|74.62|74.49|74.52|74.39|3596
1606297800000|2020-11-25 09:50:00|74.52|74.39|74.52|74.39|74.52|74.39|74.42|74.29|3344
1606298100000|2020-11-25 09:55:00|74.42|74.29|74.42|74.29|74.42|74.29|74.32|74.19|10058
1606298400000|2020-11-25 10:00:00|74.52|74.39|74.62|74.49|74.62|74.49|74.52|74.39|1749
1606298700000|2020-11-25 10:05:00|74.52|74.39|74.62|74.49|74.72|74.59|74.52|74.39|3327
1606299000000|2020-11-25 10:10:00|74.72|74.59|74.72|74.59|74.72|74.59|74.62|74.49|1657
1606299300000|2020-11-25 10:15:00|74.62|74.49|74.72|74.59|74.72|74.59|74.62|74.49|822
1606299600000|2020-11-25 10:20:00|74.62|74.49|74.72|74.59|74.82|74.59|74.62|74.49|443
1606299900000|2020-11-25 10:25:00|74.62|74.49|74.82|74.69|74.92|74.79|74.62|74.49|2470
1606300200000|2020-11-25 10:30:00|74.72|74.59|74.72|74.59|74.82|74.69|74.72|74.59|1075
1606300500000|2020-11-25 10:35:00|74.82|74.69|74.82|74.69|74.92|74.79|74.72|74.59|1282
1606300800000|2020-11-25 10:40:00|74.72|74.59|74.62|74.49|74.82|74.69|74.62|74.49|1111
1606301100000|2020-11-25 10:45:00|74.52|74.39|74.42|74.29|74.62|74.49|74.42|74.29|4271
1606301400000|2020-11-25 10:50:00|74.52|74.19|74.22|74.09|74.52|74.29|74.22|74.09|4210
1606301700000|2020-11-25 10:55:00|74.12|73.99|74.32|74.19|74.42|74.29|74.12|73.99|3794
1606302000000|2020-11-25 11:00:00|74.42|74.29|74.42|74.29|74.42|74.29|74.32|74.19|544
1606302300000|2020-11-25 11:05:00|74.52|74.39|74.32|74.19|74.52|74.39|74.22|74.09|3595
1606302600000|2020-11-25 11:10:00|||||||||88
1606302900000|2020-11-25 11:15:00|74.22|74.09|74.32|74.19|74.32|74.19|74.22|74.09|1234
1606303200000|2020-11-25 11:20:00|74.42|74.29|74.42|74.29|74.52|74.39|74.42|74.29|4682
1606303500000|2020-11-25 11:25:00|74.52|74.39|74.42|74.29|74.52|74.39|74.42|74.29|1091
1606303800000|2020-11-25 11:30:00|74.32|74.19|74.42|74.29|74.42|74.29|74.32|74.19|330
1606304100000|2020-11-25 11:35:00|74.32|74.19|74.22|74.09|74.32|74.19|74.12|73.99|5213
1606304400000|2020-11-25 11:40:00|74.32|74.19|74.32|74.19|74.32|74.19|74.22|74.09|1797
1606304700000|2020-11-25 11:45:00|74.42|74.29|74.32|74.19|74.42|74.29|74.32|74.19|1048
1606305000000|2020-11-25 11:50:00|74.42|74.29|74.42|74.29|74.52|74.39|74.32|74.19|239
1606305300000|2020-11-25 11:55:00|74.52|74.39|74.52|74.39|74.52|74.39|74.42|74.29|953
1606305600000|2020-11-25 12:00:00|74.62|74.49|74.62|74.49|74.72|74.59|74.52|74.39|3382
1606305900000|2020-11-25 12:05:00|74.72|74.59|74.62|74.49|74.72|74.59|74.62|74.49|221
1606306200000|2020-11-25 12:10:00|74.72|74.59|74.72|74.59|74.82|74.69|74.62|74.49|270
1606306500000|2020-11-25 12:15:00|||||||||57
1606306800000|2020-11-25 12:20:00|74.82|74.69|74.72|74.59|74.82|74.69|74.72|74.59|303
1606307100000|2020-11-25 12:25:00|74.82|74.69|74.92|74.79|74.92|74.79|74.82|74.69|753
1606307400000|2020-11-25 12:30:00|75.02|74.89|75.02|74.89|75.02|74.89|74.92|74.79|3040
1606307700000|2020-11-25 12:35:00|75.12|74.99|75.02|74.89|75.12|74.99|74.92|74.79|3757
1606308000000|2020-11-25 12:40:00|74.92|74.79|74.82|74.69|75.02|74.89|74.82|74.69|2533
1606308300000|2020-11-25 12:45:00|74.92|74.79|74.82|74.69|74.92|74.79|74.82|74.69|724
1606308600000|2020-11-25 12:50:00|74.92|74.79|74.82|74.69|74.92|74.79|74.82|74.69|4729
1606308900000|2020-11-25 12:55:00|74.72|74.59|74.82|74.69|74.82|74.69|74.72|74.59|4588
1606309200000|2020-11-25 13:00:00|74.92|74.79|75.02|74.89|75.02|74.89|74.82|74.69|5603
1606309500000|2020-11-25 13:05:00|75.12|74.99|75.02|74.89|75.12|74.99|75.02|74.89|1587
1606309800000|2020-11-25 13:10:00|74.92|74.79|74.82|74.69|75.02|74.89|74.82|74.69|9196
1606310100000|2020-11-25 13:15:00|74.92|74.79|74.82|74.69|75.02|74.89|74.82|74.69|2397
1606310400000|2020-11-25 13:20:00|74.92|74.79|74.82|74.69|74.92|74.79|74.82|74.69|4919
1606310700000|2020-11-25 13:25:00|74.72|74.59|74.72|74.59|74.82|74.69|74.72|74.59|655
1606311000000|2020-11-25 13:30:00|74.82|74.69|74.82|74.69|74.82|74.69|74.72|74.59|698
1606311300000|2020-11-25 13:35:00|74.72|74.59|74.82|74.69|74.92|74.79|74.72|74.59|5055
1606311600000|2020-11-25 13:40:00|||||||||11
1606311900000|2020-11-25 13:45:00|||||||||92
1606312200000|2020-11-25 13:50:00|74.92|74.79|75.02|74.89|75.02|74.89|74.92|74.79|5572
1606312500000|2020-11-25 13:55:00|74.92|74.79|74.92|74.79|75.02|74.89|74.92|74.79|1240
1606312800000|2020-11-25 14:00:00|74.82|74.69|74.82|74.69|74.92|74.79|74.82|74.69|631
1606313100000|2020-11-25 14:05:00|74.92|74.79|75.02|74.89|75.02|74.89|74.82|74.69|390
1606313400000|2020-11-25 14:10:00|74.92|74.79|75.12|74.89|75.12|74.99|74.92|74.79|1791
1606313700000|2020-11-25 14:15:00|75.02|74.99|75.12|74.99|75.12|74.99|75.02|74.89|668
1606314000000|2020-11-25 14:20:00|75.02|74.89|75.22|75.09|75.22|75.09|75.02|74.89|1119
1606314300000|2020-11-25 14:25:00|75.12|74.99|75.32|75.19|75.32|75.19|75.12|74.99|4051
1606314600000|2020-11-25 14:30:00|75.22|75.09|75.02|74.89|75.22|75.09|74.92|74.79|1987
1606314900000|2020-11-25 14:35:00|75.12|74.99|74.72|74.59|75.12|74.99|74.72|74.59|1150
1606315200000|2020-11-25 14:40:00|74.62|74.49|75.12|74.99|75.12|74.99|74.62|74.49|4574
1606315500000|2020-11-25 14:45:00|75.02|74.89|75.02|74.89|75.12|74.99|75.02|74.89|1521
1606315800000|2020-11-25 14:50:00|74.92|74.79|74.82|74.69|74.92|74.79|74.72|74.59|1510
1606316100000|2020-11-25 14:55:00|74.72|74.59|74.92|74.69|74.92|74.79|74.62|74.49|5250
1606316400000|2020-11-25 15:00:00|74.82|74.79|74.82|74.69|74.92|74.79|74.72|74.59|3236
1606316700000|2020-11-25 15:05:00|74.72|74.59|74.92|74.79|74.92|74.79|74.72|74.59|1701
1606317000000|2020-11-25 15:10:00|75.02|74.89|75.02|74.89|75.02|74.89|74.92|74.79|1882
1606317300000|2020-11-25 15:15:00|75.12|74.99|75.12|74.99|75.12|74.99|75.02|74.89|1520
1606317600000|2020-11-25 15:20:00|75.22|75.09|75.22|75.09|75.32|75.19|75.12|74.99|3167
1606317900000|2020-11-25 15:25:00|75.12|74.99|75.32|75.19|75.32|75.19|75.12|74.99|866
1606318200000|2020-11-25 15:30:00|75.22|75.09|75.32|75.19|75.32|75.19|75.22|75.09|2047
1606318500000|2020-11-25 15:35:00|75.42|75.29|75.32|75.19|75.42|75.29|75.32|75.19|1122
1606318800000|2020-11-25 15:40:00|75.42|75.29|75.42|75.29|75.42|75.29|75.32|75.19|2704
1606319100000|2020-11-25 15:45:00|75.32|75.19|75.42|75.29|75.52|75.39|75.32|75.19|4254
1606319400000|2020-11-25 15:50:00|75.52|75.39|75.62|75.49|75.62|75.49|75.42|75.29|3014
1606319700000|2020-11-25 15:55:00|75.52|75.39|75.42|75.29|75.52|75.39|75.42|75.29|1558
1606320000000|2020-11-25 16:00:00|75.52|75.39|75.52|75.39|75.52|75.39|75.42|75.29|7290
1606320300000|2020-11-25 16:05:00|75.62|75.49|75.62|75.49|75.62|75.49|75.52|75.39|2866
1606320600000|2020-11-25 16:10:00|75.52|75.39|75.62|75.49|75.62|75.49|75.52|75.39|2785
1606320900000|2020-11-25 16:15:00|75.52|75.39|75.62|75.49|75.62|75.49|75.52|75.39|770
1606321200000|2020-11-25 16:20:00|||||||||856
1606321500000|2020-11-25 16:25:00|||||||||574
1606321800000|2020-11-25 16:30:00|75.72|75.59|75.72|75.59|75.82|75.69|75.72|75.59|13104
1606322100000|2020-11-25 16:35:00|75.62|75.49|75.82|75.69|75.82|75.69|75.62|75.49|7154
1606322400000|2020-11-25 16:40:00|75.72|75.59|75.72|75.59|75.72|75.59|75.72|75.59|2403
1606322700000|2020-11-25 16:45:00|||||||||3915
1606323000000|2020-11-25 16:50:00|75.82|75.69|75.82|75.69|75.82|75.69|75.82|75.69|374
1606323300000|2020-11-25 16:55:00|||||||||260
1606323600000|2020-11-25 17:00:00|75.92||75.82||75.92||75.82||1686
1606323900000|2020-11-25 17:05:00|||||||||23
1606324200000|2020-11-25 17:10:00|||||||||281
1606324500000|2020-11-25 17:15:00|||||||||40
1606324800000|2020-11-25 17:20:00|||||||||810
1606325100000|2020-11-25 17:25:00|||||||||154
1606325400000|2020-11-25 17:30:00|||||||||3
1606326000000|2020-11-25 17:40:00|75.92|75.79|75.92|75.79|75.92|75.79|75.92|75.79|264
1606326300000|2020-11-25 17:45:00|75.82|75.69|75.82|75.69|75.82|75.69|75.82|75.69|276
1606326600000|2020-11-25 17:50:00|||||||||500
1606326900000|2020-11-25 17:55:00|75.92|75.79|75.92|75.69|75.92|75.79|75.92|75.69|255
1606327200000|2020-11-25 18:00:00|75.82||75.82||75.82||75.82||0
1606327500000|2020-11-25 18:05:00|75.92||75.82||75.92||75.82||500
1606327800000|2020-11-25 18:10:00|75.92|75.79|75.92|75.79|75.92|75.79|75.92|75.79|100
1606328100000|2020-11-25 18:15:00|75.82|75.69|75.92|75.79|75.92|75.79|75.82|75.69|174
1606328400000|2020-11-25 18:20:00|||||||||200
1606328700000|2020-11-25 18:25:00|76.02||76.02||76.02||76.02||1127
1606329000000|2020-11-25 18:30:00|75.92|75.89|76.02|75.89|76.02|75.89|75.92|75.89|345
1606329300000|2020-11-25 18:35:00|||||||||7
1606329600000|2020-11-25 18:40:00|75.92|75.79|76.02|75.89|76.02|75.89|75.92|75.79|398
1606329900000|2020-11-25 18:45:00||75.79||75.79||75.79||75.79|61
1606330200000|2020-11-25 18:50:00|76.12|75.89|76.12|75.89|76.12|75.99|76.12|75.89|1806
1606330500000|2020-11-25 18:55:00|76.02|75.99|76.12|75.89|76.12|75.99|76.02|75.89|348
1606330800000|2020-11-25 19:00:00|76.02||76.02||76.02||76.02||0
1606331100000|2020-11-25 19:05:00|75.92|75.79|75.92|75.79|75.92|75.79|75.92|75.79|67
1606331400000|2020-11-25 19:10:00|75.82|75.69|75.92|75.69|75.92|75.69|75.82|75.69|26
1606331700000|2020-11-25 19:15:00|75.82|75.79|75.92|75.79|75.92|75.79|75.82|75.79|25
1606332300000|2020-11-25 19:25:00|||||||||2
1606332900000|2020-11-25 19:35:00||75.69||75.69||75.69||75.69|1
1606333200000|2020-11-25 19:40:00||75.79||75.69||75.79||75.69|0
1606333500000|2020-11-25 19:45:00||75.79||75.79||75.79||75.79|0
1606335000000|2020-11-25 20:10:00|76.02|75.89|76.02|75.89|76.02|75.89|76.02|75.89|151
1606335300000|2020-11-25 20:15:00||75.79||75.89||75.89||75.79|55
1606335600000|2020-11-25 20:20:00|76.12|75.99|76.02|75.79|76.12|75.99|76.02|75.79|307
1606335900000|2020-11-25 20:25:00||75.89||75.89||75.89||75.79|259
1606336200000|2020-11-25 20:30:00||75.79||75.89||75.89||75.79|108
1606336500000|2020-11-25 20:35:00|75.92|75.79|75.92|75.79|75.92|75.79|75.92|75.79|124
1606336800000|2020-11-25 20:40:00|||||||||45
1606337100000|2020-11-25 20:45:00|75.82|75.69|75.82|75.69|75.82|75.79|75.82|75.69|167
1606337400000|2020-11-25 20:50:00|||||||||6
1606337700000|2020-11-25 20:55:00|75.92|75.79|75.92|75.69|75.92|75.79|75.82|75.69|341
1606374300000|2020-11-26 07:05:00|||||||||1
1606374600000|2020-11-26 07:10:00|||||||||64
1606374900000|2020-11-26 07:15:00|||||||||1
1606375200000|2020-11-26 07:20:00|||||||||3
1606375500000|2020-11-26 07:25:00|||||||||130
1606375800000|2020-11-26 07:30:00|||||||||183
1606376100000|2020-11-26 07:35:00|76.02|75.89|75.92|75.79|76.02|75.89|75.92|75.79|262
1606376400000|2020-11-26 07:40:00|76.02|75.89|76.02|75.89|76.02|75.89|75.92|75.89|23
1606376700000|2020-11-26 07:45:00|75.92|75.79|75.92|75.79|75.92|75.79|75.92|75.79|59
1606377000000|2020-11-26 07:50:00|75.82|75.69|75.92|75.69|75.92|75.79|75.82|75.69|231
1606377300000|2020-11-26 07:55:00|75.82|75.79|75.72|75.59|75.92|75.79|75.72|75.59|1032
1606377600000|2020-11-26 08:00:00|75.82|75.49|75.42|75.29|75.82|75.69|75.42|75.29|2847
1606377900000|2020-11-26 08:05:00|75.32|75.19|74.82|74.69|75.32|75.19|74.82|74.69|8246
1606378200000|2020-11-26 08:10:00|74.92|74.79|74.92|74.79|75.02|74.89|74.82|74.69|1595
1606378500000|2020-11-26 08:15:00|75.02|74.69|74.62|74.49|75.02|74.79|74.62|74.49|5534
1606378800000|2020-11-26 08:20:00|74.72|74.59|74.72|74.59|74.82|74.59|74.62|74.49|1537
1606379100000|2020-11-26 08:25:00|74.62|74.49|75.02|74.89|75.02|74.89|74.62|74.49|2063
1606379400000|2020-11-26 08:30:00|74.92|74.79|74.82|74.69|75.02|74.89|74.72|74.59|4994
1606379700000|2020-11-26 08:35:00|74.92|74.79|75.02|74.89|75.02|74.89|74.82|74.69|1347
1606380000000|2020-11-26 08:40:00|74.92|74.79|75.02|74.89|75.02|74.89|74.92|74.79|1217
1606380300000|2020-11-26 08:45:00|74.92|74.79|74.92|74.79|75.02|74.89|74.92|74.79|967
1606380600000|2020-11-26 08:50:00|75.02|74.89|74.92|74.79|75.02|74.89|74.92|74.79|1211
1606380900000|2020-11-26 08:55:00|74.82|74.69|74.72|74.59|74.92|74.79|74.72|74.59|539
1606381200000|2020-11-26 09:00:00|74.62|74.49|74.82|74.69|74.82|74.69|74.62|74.49|306
1606381500000|2020-11-26 09:05:00|74.92|74.79|75.02|74.89|75.02|74.89|74.82|74.69|1459
1606381800000|2020-11-26 09:10:00|74.92|74.79|74.92|74.79|75.12|74.99|74.92|74.79|4402
1606382100000|2020-11-26 09:15:00|75.02|74.89|75.02|74.89|75.02|74.89|74.92|74.79|1396
1606382400000|2020-11-26 09:20:00|75.12|74.79|75.12|74.99|75.12|74.99|75.02|74.79|1515
1606382700000|2020-11-26 09:25:00|75.02|74.89|74.92|74.79|75.12|74.99|74.92|74.79|2276
1606383000000|2020-11-26 09:30:00|75.02|74.89|75.02|74.89|75.12|74.99|75.02|74.89|412
1606383300000|2020-11-26 09:35:00|75.12|74.79|75.02|74.89|75.12|74.99|75.02|74.79|538
1606383600000|2020-11-26 09:40:00|74.92|74.79|74.92|74.79|75.02|74.89|74.92|74.79|899
1606383900000|2020-11-26 09:45:00|74.82|74.69|75.02|74.89|75.02|74.89|74.82|74.69|2582
1606384200000|2020-11-26 09:50:00|74.92|74.79|74.92|74.79|75.02|74.89|74.92|74.79|1749
1606384500000|2020-11-26 09:55:00|74.82|74.69|74.82|74.69|74.92|74.79|74.82|74.69|188
1606384800000|2020-11-26 10:00:00|74.92|74.79|74.82|74.69|74.92|74.79|74.72|74.59|4995
1606385100000|2020-11-26 10:05:00|74.72|74.59|74.82|74.69|74.82|74.69|74.72|74.59|278
1606385400000|2020-11-26 10:10:00|74.92|74.79|74.82|74.69|74.92|74.79|74.82|74.69|881
1606385700000|2020-11-26 10:15:00|74.92|74.79|74.72|74.59|74.92|74.79|74.72|74.59|1041
1606386000000|2020-11-26 10:20:00|74.82|74.69|74.72|74.59|74.82|74.69|74.72|74.59|1760
1606386300000|2020-11-26 10:25:00|74.82|74.69|74.62|74.49|74.82|74.69|74.62|74.49|4067
1606386600000|2020-11-26 10:30:00|74.72|74.59|74.52|74.39|74.72|74.59|74.52|74.39|445
1606386900000|2020-11-26 10:35:00|74.42|74.29|74.42|74.29|74.52|74.39|74.42|74.29|1100
1606387200000|2020-11-26 10:40:00|74.52|74.39|74.32|74.19|74.52|74.39|74.32|74.19|1340
1606387500000|2020-11-26 10:45:00|74.22|74.09|74.32|74.19|74.32|74.19|74.22|74.09|1044
1606387800000|2020-11-26 10:50:00|||||||||1060
1606388100000|2020-11-26 10:55:00|74.22|74.09|74.22|74.09|74.32|74.19|74.22|74.09|1436
1606388400000|2020-11-26 11:00:00|74.32|74.19|74.32|74.19|74.32|74.19|74.22|74.09|457
1606388700000|2020-11-26 11:05:00|74.42|74.29|74.32|74.19|74.42|74.29|74.32|74.19|5218
1606389000000|2020-11-26 11:10:00|74.42|74.29|74.42|74.29|74.42|74.29|74.32|74.19|1569
1606389300000|2020-11-26 11:15:00|74.52|74.39|74.52|74.39|74.52|74.39|74.42|74.29|1418
1606389600000|2020-11-26 11:20:00|74.42|74.29|74.42|74.29|74.52|74.39|74.42|74.29|5059
1606389900000|2020-11-26 11:25:00|74.32|74.19|74.32|74.19|74.42|74.29|74.32|74.19|3306
1606390200000|2020-11-26 11:30:00|74.42|74.29|74.52|74.39|74.52|74.39|74.42|74.29|1436
1606390500000|2020-11-26 11:35:00|74.42|74.29|74.52|74.39|74.52|74.39|74.42|74.29|780
1606390800000|2020-11-26 11:40:00|74.42|74.29|74.52|74.39|74.52|74.39|74.42|74.29|195
1606391100000|2020-11-26 11:45:00|74.62|74.49|74.62|74.49|74.62|74.49|74.52|74.39|489
1606391400000|2020-11-26 11:50:00|74.52|74.39|74.52|74.39|74.62|74.49|74.52|74.39|59
1606391700000|2020-11-26 11:55:00|74.62|74.49|74.52|74.39|74.62|74.49|74.52|74.39|8
1606392000000|2020-11-26 12:00:00|||||||||2
1606392300000|2020-11-26 12:05:00|74.62|74.49|74.62|74.49|74.62|74.49|74.52|74.39|3809
1606392600000|2020-11-26 12:10:00|74.52|74.39|74.52|74.39|74.52|74.39|74.42|74.29|20935
1606392900000|2020-11-26 12:15:00|74.42|74.29|74.42|74.29|74.52|74.39|74.42|74.29|885
1606393200000|2020-11-26 12:20:00|74.52|74.39|74.52|74.39|74.52|74.39|74.42|74.29|113
1606393500000|2020-11-26 12:25:00|74.62|74.49|74.62|74.49|74.62|74.49|74.62|74.49|1146
1606393800000|2020-11-26 12:30:00|74.52|74.39|74.62|74.49|74.62|74.49|74.52|74.39|581
1606394100000|2020-11-26 12:35:00|74.52|74.39|74.62|74.49|74.62|74.49|74.52|74.39|59
1606394400000|2020-11-26 12:40:00|74.72|74.59|74.72|74.59|74.72|74.59|74.62|74.49|327
1606394700000|2020-11-26 12:45:00|74.62|74.49|74.62|74.49|74.62|74.49|74.62|74.49|14
1606395000000|2020-11-26 12:50:00|74.72|74.59|74.72|74.59|74.72|74.59|74.62|74.49|1036
1606395300000|2020-11-26 12:55:00|74.62|74.49|74.72|74.59|74.72|74.59|74.62|74.49|365
1606395600000|2020-11-26 13:00:00|||||||||310
1606395900000|2020-11-26 13:05:00|74.62|74.49|74.72|74.59|74.72|74.59|74.62|74.49|733
1606396200000|2020-11-26 13:10:00|74.62|74.49|74.72|74.59|74.72|74.59|74.62|74.49|187
1606396500000|2020-11-26 13:15:00|74.62|74.49|74.62|74.49|74.72|74.59|74.62|74.49|225
1606396800000|2020-11-26 13:20:00|74.72|74.59|74.62|74.49|74.72|74.59|74.62|74.49|670
1606397100000|2020-11-26 13:25:00|74.72|74.59|74.72|74.59|74.82|74.69|74.62|74.49|5561
1606397400000|2020-11-26 13:30:00|74.82|74.69|74.72|74.59|74.82|74.69|74.72|74.59|593
1606397700000|2020-11-26 13:35:00|||||||||234
1606398000000|2020-11-26 13:40:00|74.82|74.69|74.72|74.59|74.82|74.69|74.72|74.59|955
1606398300000|2020-11-26 13:45:00|74.82|74.69|74.82|74.69|74.82|74.69|74.72|74.59|114
1606398600000|2020-11-26 13:50:00|74.92|74.79|74.72|74.59|74.92|74.79|74.72|74.59|1378
1606398900000|2020-11-26 13:55:00|74.62|74.49|74.62|74.49|74.62|74.59|74.62|74.49|917
1606399200000|2020-11-26 14:00:00|74.72|74.59|74.62|74.49|74.72|74.59|74.52|74.39|2448
1606399500000|2020-11-26 14:05:00|74.72|74.59|74.62|74.49|74.72|74.59|74.62|74.49|188
1606399800000|2020-11-26 14:10:00|74.72|74.59|74.72|74.59|74.72|74.59|74.62|74.49|145
1606400100000|2020-11-26 14:15:00|74.62|74.49|74.72|74.59|74.72|74.59|74.62|74.49|162
1606400400000|2020-11-26 14:20:00|||||||||91
1606400700000|2020-11-26 14:25:00|74.62|74.49|74.72|74.59|74.72|74.59|74.62|74.49|483
1606401000000|2020-11-26 14:30:00|74.82|74.69|74.72|74.59|74.82|74.69|74.72|74.59|202
1606401300000|2020-11-26 14:35:00|||||||||20
1606401600000|2020-11-26 14:40:00|74.82|74.69|74.82|74.69|74.92|74.79|74.72|74.59|2085
1606401900000|2020-11-26 14:45:00|74.72|74.59|74.82|74.69|74.82|74.69|74.72|74.59|122
1606402200000|2020-11-26 14:50:00|74.72|74.59|74.72|74.59|74.82|74.69|74.72|74.59|47
1606402500000|2020-11-26 14:55:00|74.82|74.69|74.82|74.59|74.82|74.69|74.72|74.59|115
1606402800000|2020-11-26 15:00:00|74.92|74.69|74.82|74.69|74.92|74.79|74.82|74.69|986
1606403100000|2020-11-26 15:05:00|74.92||74.82||74.92||74.82||79
1606403400000|2020-11-26 15:10:00|74.92|74.79|74.92|74.79|74.92|74.79|74.82|74.69|728
1606403700000|2020-11-26 15:15:00|74.82|74.69|74.92|74.69|74.92|74.79|74.82|74.69|437
1606404000000|2020-11-26 15:20:00|74.82|74.79|74.82|74.69|74.82|74.79|74.82|74.69|831
1606404300000|2020-11-26 15:25:00|74.92|74.79|74.82|74.69|74.92|74.79|74.82|74.69|842
1606404600000|2020-11-26 15:30:00|74.72|74.59|74.82|74.69|74.82|74.69|74.72|74.59|547
1606404900000|2020-11-26 15:35:00|74.92|74.79|74.92|74.79|74.92|74.79|74.92|74.79|450
1606405200000|2020-11-26 15:40:00|75.02|74.89|74.92|74.79|75.02|74.89|74.92|74.79|1050
1606405500000|2020-11-26 15:45:00|75.02|74.89|75.02|74.89|75.02|74.89|75.02|74.89|618
1606405800000|2020-11-26 15:50:00|75.12|74.99|75.02|74.89|75.12|74.99|74.92|74.79|2164
1606406100000|2020-11-26 15:55:00|75.12|74.99|74.92|74.79|75.12|74.99|74.92|74.79|3899
1606406400000|2020-11-26 16:00:00|75.02|74.89|74.92|74.79|75.02|74.89|74.92|74.79|2093
1606406700000|2020-11-26 16:05:00|75.02|74.89|74.92|74.79|75.02|74.89|74.92|74.79|2604
1606407000000|2020-11-26 16:10:00|74.82|74.69|74.92|74.79|74.92|74.79|74.82|74.69|867
1606407300000|2020-11-26 16:15:00|74.82|74.69|75.02|74.89|75.12|74.99|74.82|74.69|5117
1606407600000|2020-11-26 16:20:00|74.92|74.79|74.92|74.79|74.92|74.79|74.92|74.79|16634
1606407900000|2020-11-26 16:25:00|75.02|74.89|75.02|74.79|75.02|74.89|74.92|74.79|4044
1606408200000|2020-11-26 16:30:00|74.92|74.89|74.62|74.49|75.02|74.89|74.62|74.49|7989
1606408500000|2020-11-26 16:35:00|74.72|74.59|74.72|74.59|74.72|74.59|74.62|74.39|5200
1606408800000|2020-11-26 16:40:00||74.49||74.59||74.59||74.49|2297
1606409100000|2020-11-26 16:45:00|||||||||3770
1606409400000|2020-11-26 16:50:00|74.62|74.49|74.62|74.49|74.62|74.49|74.62|74.49|893
1606409700000|2020-11-26 16:55:00|74.72|74.59|74.62|74.49|74.72|74.59|74.62|74.49|480
1606410000000|2020-11-26 17:00:00|||||||||783
1606410600000|2020-11-26 17:10:00|74.52|74.39|74.52|74.39|74.62|74.39|74.52|74.39|602
1606411500000|2020-11-26 17:25:00|74.42|74.29|74.42|74.19|74.52|74.29|74.42|74.19|1064
1606411800000|2020-11-26 17:30:00|74.32|74.29|74.42|74.29|74.42|74.29|74.32|74.19|602
1606412100000|2020-11-26 17:35:00|74.32|74.19|74.32|74.19|74.32|74.19|74.32|74.19|109
1606412400000|2020-11-26 17:40:00|||||||||210
1606412700000|2020-11-26 17:45:00|||||||||853
1606413000000|2020-11-26 17:50:00|||||||||15
1606413600000|2020-11-26 18:00:00|74.42|74.29|74.42|74.29|74.42|74.29|74.42|74.29|362
1606414500000|2020-11-26 18:15:00|||||||||400
1606416000000|2020-11-26 18:40:00|||||||||8
1606416300000|2020-11-26 18:45:00||74.19||74.29||74.29||74.19|406
1606418100000|2020-11-26 19:15:00|||||||||101
1606419600000|2020-11-26 19:40:00|||||||||50
1606419900000|2020-11-26 19:45:00||74.19||74.19||74.19||74.19|46
1606420200000|2020-11-26 19:50:00||74.29||74.29||74.29||74.29|0
1606420500000|2020-11-26 19:55:00|74.52|74.39|74.52|74.39|74.52|74.39|74.52|74.29|528
1606422300000|2020-11-26 20:25:00|74.42|74.29|74.42|74.29|74.42|74.29|74.42|74.29|231
1606422600000|2020-11-26 20:30:00|||||||||25
1606422900000|2020-11-26 20:35:00|74.52||74.52||74.52||74.52||151
1606423200000|2020-11-26 20:40:00|74.42||74.42||74.42||74.42||0
1606423500000|2020-11-26 20:45:00|74.52||74.52||74.52||74.42||359
1606423800000|2020-11-26 20:50:00|||||||||40
1606424100000|2020-11-26 20:55:00|||||||||1
1606460700000|2020-11-27 07:05:00|74.52|74.39|74.52|74.39|74.52|74.39|74.52|74.39|0
1606461000000|2020-11-27 07:10:00|74.62|74.49|74.62|74.49|74.62|74.49|74.52|74.39|798
1606461600000|2020-11-27 07:20:00|74.52|74.39|74.52|74.39|74.62|74.39|74.52|74.39|25
1606461900000|2020-11-27 07:25:00|74.62|74.49|74.62|74.39|74.62|74.49|74.62|74.39|48
1606462200000|2020-11-27 07:30:00|74.52|74.49|74.62|74.39|74.62|74.49|74.52|74.39|240
1606462500000|2020-11-27 07:35:00|74.52|74.49|74.62|74.49|74.72|74.59|74.52|74.39|1394
1606462800000|2020-11-27 07:40:00|74.52|74.39|74.62|74.39|74.62|74.39|74.52|74.39|250
1606463100000|2020-11-27 07:45:00|74.52|74.49|74.62|74.49|74.62|74.49|74.52|74.49|147
1606463700000|2020-11-27 07:55:00|74.52|74.39|74.42|74.29|74.62|74.49|74.42|74.29|3692
1606464000000|2020-11-27 08:00:00|74.52|74.39|74.42|74.29|74.62|74.39|74.32|74.19|9992
1606464300000|2020-11-27 08:05:00|74.52|74.19|74.82|74.69|74.92|74.79|74.32|74.19|5053
1606464600000|2020-11-27 08:10:00|74.92|74.79|75.02|74.89|75.12|74.99|74.82|74.69|4966
1606464900000|2020-11-27 08:15:00|75.12|74.99|75.22|75.09|75.22|75.09|75.02|74.89|4901
1606465200000|2020-11-27 08:20:00|75.12|74.99|75.52|75.39|75.52|75.39|75.12|74.99|4157
1606465500000|2020-11-27 08:25:00|75.42|75.29|75.32|75.19|75.52|75.39|75.22|75.09|5779
1606465800000|2020-11-27 08:30:00|75.22|75.09|75.22|75.09|75.32|75.19|75.12|74.99|1922
1606466100000|2020-11-27 08:35:00|75.32|75.19|75.12|74.99|75.32|75.19|75.12|74.99|291
1606466400000|2020-11-27 08:40:00|75.22|75.09|75.22|75.09|75.32|75.19|75.12|74.99|1492
1606466700000|2020-11-27 08:45:00|75.32|75.19|75.42|75.29|75.42|75.29|75.32|75.19|2071
1606467000000|2020-11-27 08:50:00|75.52|75.39|75.62|75.49|75.62|75.49|75.52|75.39|4986
1606467300000|2020-11-27 08:55:00|75.52|75.39|75.52|75.39|75.62|75.49|75.52|75.39|946
1606467600000|2020-11-27 09:00:00|75.62|75.49|75.62|75.49|75.62|75.49|75.42|75.29|1258
1606467900000|2020-11-27 09:05:00|||||||||56
1606468200000|2020-11-27 09:10:00|75.52|75.39|75.52|75.39|75.62|75.49|75.42|75.29|2628
1606468500000|2020-11-27 09:15:00|75.42|75.29|75.42|75.29|75.52|75.39|75.32|75.19|6542
1606468800000|2020-11-27 09:20:00|75.52|75.39|75.52|75.39|75.62|75.49|75.52|75.39|4564
1606469100000|2020-11-27 09:25:00|75.42|75.29|75.52|75.39|75.52|75.39|75.42|75.29|532
1606469400000|2020-11-27 09:30:00|75.42|75.29|75.42|75.29|75.42|75.29|75.42|75.29|1576
1606469700000|2020-11-27 09:35:00|75.32|75.19|75.22|75.09|75.42|75.29|75.22|75.09|955
1606470000000|2020-11-27 09:40:00|75.32|75.19|75.32|75.19|75.32|75.19|75.22|75.09|349
1606470300000|2020-11-27 09:45:00|75.22|75.09|75.42|75.29|75.42|75.29|75.22|75.09|1368
1606470600000|2020-11-27 09:50:00|75.32|75.19|75.42|75.29|75.42|75.29|75.32|75.19|305
1606470900000|2020-11-27 09:55:00|75.52|75.39|75.42|75.29|75.52|75.39|75.42|75.19|3142
1606471200000|2020-11-27 10:00:00|||||||||295
1606471500000|2020-11-27 10:05:00|75.32|75.19|75.42|75.29|75.42|75.29|75.32|75.19|2864
1606471800000|2020-11-27 10:10:00|||||||||324
1606472100000|2020-11-27 10:15:00|75.32|75.19|75.32|75.19|75.42|75.29|75.22|75.09|1070
1606472400000|2020-11-27 10:20:00|75.42|75.29|75.42|75.29|75.52|75.39|75.32|75.19|2028
1606472700000|2020-11-27 10:25:00|75.32|75.19|75.32|75.19|75.42|75.29|75.22|75.09|4276
1606473000000|2020-11-27 10:30:00|75.42|75.29|75.42|75.29|75.42|75.29|75.42|75.19|126
1606473300000|2020-11-27 10:35:00|75.52|75.39|75.32|75.19|75.52|75.39|75.32|75.19|2365
1606473600000|2020-11-27 10:40:00|||||||||1154
1606473900000|2020-11-27 10:45:00|75.42|75.29|75.32|75.19|75.42|75.29|75.32|75.19|1213
1606474200000|2020-11-27 10:50:00|75.42|75.29|75.32|75.19|75.42|75.29|75.32|75.19|2467
1606474500000|2020-11-27 10:55:00|75.42|75.29|75.42|75.29|75.42|75.29|75.32|75.19|1505
1606474800000|2020-11-27 11:00:00|75.32|75.19|75.42|75.29|75.42|75.29|75.32|75.19|276
1606475100000|2020-11-27 11:05:00|75.32|75.19|75.42|75.29|75.42|75.29|75.32|75.19|148
1606475400000|2020-11-27 11:10:00|75.32|75.19|75.32|75.19|75.42|75.29|75.32|75.19|1406
1606475700000|2020-11-27 11:15:00|75.22|75.09|75.22|75.09|75.22|75.09|75.22|75.09|351
1606476000000|2020-11-27 11:20:00|75.32|75.19|75.32|75.19|75.32|75.19|75.22|75.09|129
1606476300000|2020-11-27 11:25:00|75.42|75.29|75.32|75.19|75.42|75.29|75.32|75.19|2694
1606476600000|2020-11-27 11:30:00|75.42|75.29|75.32|75.19|75.42|75.29|75.32|75.19|271
1606476900000|2020-11-27 11:35:00|||||||||1070
1606477200000|2020-11-27 11:40:00|75.42|75.29|75.32|75.19|75.42|75.29|75.32|75.19|378
1606477500000|2020-11-27 11:45:00|75.42|75.29|75.32|75.19|75.42|75.29|75.32|75.19|6121
1606477800000|2020-11-27 11:50:00|75.42|75.29|75.22|75.09|75.42|75.29|75.22|75.09|2970
1606478100000|2020-11-27 11:55:00|75.32|75.19|75.32|75.19|75.32|75.19|75.22|75.09|347
1606478400000|2020-11-27 12:00:00|||||||||8
1606478700000|2020-11-27 12:05:00|||||||||350
1606479000000|2020-11-27 12:10:00|75.42|75.29|75.42|75.29|75.42|75.29|75.32|75.19|358
1606479300000|2020-11-27 12:15:00|75.52|75.39|75.52|75.39|75.52|75.39|75.52|75.29|3183
1606479600000|2020-11-27 12:20:00|75.42|75.29|75.42|75.29|75.42|75.39|75.42|75.29|376
1606479900000|2020-11-27 12:25:00|||||||||645
1606480200000|2020-11-27 12:30:00|75.52|75.39|75.52|75.39|75.52|75.39|75.42|75.29|456
1606480500000|2020-11-27 12:35:00|||||||||8
1606480800000|2020-11-27 12:40:00|||||||||21
1606481100000|2020-11-27 12:45:00|||||||||510
1606481400000|2020-11-27 12:50:00|||||||||10
1606481700000|2020-11-27 12:55:00|75.42|75.29|75.52|75.39|75.52|75.39|75.42|75.29|405
1606482000000|2020-11-27 13:00:00|||||||||569
1606482300000|2020-11-27 13:05:00|75.62|75.49|75.62|75.49|75.62|75.49|75.52|75.39|1379
1606482600000|2020-11-27 13:10:00|||||||||45
1606482900000|2020-11-27 13:15:00|||||||||70
1606483200000|2020-11-27 13:20:00|75.52|75.39|75.62|75.49|75.62|75.49|75.52|75.39|681
1606483500000|2020-11-27 13:25:00|75.52|75.39|75.52|75.39|75.62|75.49|75.52|75.39|1
1606483800000|2020-11-27 13:30:00|||||||||66
1606484100000|2020-11-27 13:35:00|75.62|75.49|75.52|75.39|75.62|75.49|75.52|75.39|1779
1606484400000|2020-11-27 13:40:00|75.62|75.49|75.62|75.49|75.62|75.49|75.52|75.39|341
1606484700000|2020-11-27 13:45:00|75.52|75.39|75.52|75.39|75.52|75.39|75.52|75.39|1025
1606485000000|2020-11-27 13:50:00|||||||||45
1606485300000|2020-11-27 13:55:00|75.62|75.49|75.62|75.49|75.62|75.49|75.62|75.49|1496
1606485600000|2020-11-27 14:00:00|75.72|75.59|75.72|75.59|75.72|75.59|75.72|75.59|316
1606485900000|2020-11-27 14:05:00|75.62|75.49|75.72|75.59|75.72|75.59|75.62|75.49|642
1606486200000|2020-11-27 14:10:00|75.62|75.49|75.72|75.59|75.72|75.59|75.62|75.49|189
1606486500000|2020-11-27 14:15:00|75.62|75.49|75.62|75.49|75.72|75.59|75.52|75.39|109
1606486800000|2020-11-27 14:20:00|75.52|75.39|75.62|75.49|75.62|75.49|75.52|75.39|251
1606487100000|2020-11-27 14:25:00|75.72|75.59|75.62|75.49|75.72|75.59|75.62|75.49|480
1606487400000|2020-11-27 14:30:00|75.72|75.59|75.72|75.59|75.72|75.59|75.62|75.49|759
1606487700000|2020-11-27 14:35:00|75.82|75.69|75.82|75.69|75.82|75.69|75.72|75.59|2518
1606488000000|2020-11-27 14:40:00|75.72|75.59|75.82|75.69|75.82|75.69|75.72|75.59|1024
1606488300000|2020-11-27 14:45:00|75.72|75.59|75.82|75.69|75.82|75.69|75.72|75.59|652
1606488600000|2020-11-27 14:50:00|75.92|75.79|75.72|75.59|75.92|75.79|75.72|75.59|338
1606488900000|2020-11-27 14:55:00|75.82|75.69|75.72|75.59|75.82|75.69|75.72|75.59|165
1606489200000|2020-11-27 15:00:00|75.82|75.69|75.72|75.59|75.82|75.69|75.72|75.59|498
1606489500000|2020-11-27 15:05:00|75.82|75.69|75.92|75.79|75.92|75.79|75.72|75.59|6124
1606489800000|2020-11-27 15:10:00|75.82|75.69|75.82|75.69|75.92|75.79|75.82|75.69|2464
1606490100000|2020-11-27 15:15:00|75.72|75.59|75.72|75.59|75.82|75.69|75.62|75.49|2060
1606490400000|2020-11-27 15:20:00|75.62|75.49|75.62|75.49|75.72|75.59|75.52|75.39|1220
1606490700000|2020-11-27 15:25:00|75.52|75.39|75.52|75.39|75.52|75.39|75.42|75.29|2527
1606491000000|2020-11-27 15:30:00|75.42|75.29|75.42|75.29|75.52|75.39|75.42|75.29|469
1606491300000|2020-11-27 15:35:00|75.52|75.39|75.52|75.39|75.62|75.49|75.42|75.29|497
1606491600000|2020-11-27 15:40:00|75.42|75.29|75.52|75.39|75.52|75.39|75.42|75.29|179
1606491900000|2020-11-27 15:45:00|75.42|75.29|75.42|75.29|75.52|75.39|75.32|75.19|384
1606492200000|2020-11-27 15:50:00|75.52|75.39|75.52|75.39|75.52|75.39|75.52|75.29|759
1606492500000|2020-11-27 15:55:00|75.42|75.29|75.42|75.29|75.42|75.29|75.42|75.29|1390
1606492800000|2020-11-27 16:00:00|75.52|75.39|75.42|75.29|75.52|75.39|75.42|75.29|2789
1606493100000|2020-11-27 16:05:00|75.32|75.19|75.42|75.29|75.42|75.29|75.32|75.19|2390
1606493400000|2020-11-27 16:10:00|75.32|75.19|75.42|75.29|75.42|75.29|75.32|75.19|1840
1606493700000|2020-11-27 16:15:00|75.32|75.19|75.42|75.29|75.42|75.29|75.32|75.19|2803
1606494000000|2020-11-27 16:20:00|75.52|75.39|75.52|75.39|75.52|75.39|75.42|75.29|2580
1606494300000|2020-11-27 16:25:00|75.62|75.49|75.52|75.39|75.62|75.49|75.42|75.29|4330
1606494600000|2020-11-27 16:30:00|75.62|75.49|75.62|75.49|75.82|75.69|75.52|75.39|9887
1606494900000|2020-11-27 16:35:00|75.72|75.59|75.72|75.59|75.72|75.59|75.72|75.59|2206
1606495200000|2020-11-27 16:40:00|75.82|75.69|75.82|75.69|75.82|75.69|75.72|75.59|653
1606495500000|2020-11-27 16:45:00|||||||||2
1606495800000|2020-11-27 16:50:00|75.72|75.59|75.72|75.59|75.82|75.69|75.72|75.59|1780
1606496100000|2020-11-27 16:55:00|75.82|75.69|75.82|75.69|75.82|75.69|75.82|75.69|231
1606496400000|2020-11-27 17:00:00|75.72|75.59|75.72|75.59|75.72|75.59|75.72|75.59|507
1606496700000|2020-11-27 17:05:00|||||||||255
1606497000000|2020-11-27 17:10:00|||||||||308
1606497600000|2020-11-27 17:20:00|75.62|75.49|75.62|75.49|75.62|75.49|75.62|75.49|254
1606497900000|2020-11-27 17:25:00|75.72|75.59|75.62|75.49|75.72|75.59|75.62|75.49|100
1606498200000|2020-11-27 17:30:00|75.52|75.39|75.62|75.49|75.62|75.49|75.52|75.39|336
1606498800000|2020-11-27 17:40:00|||||||||300
1606499100000|2020-11-27 17:45:00|||||||||100
1606499400000|2020-11-27 17:50:00|75.72|75.59|75.72|75.59|75.82|75.59|75.72|75.59|708
1606499700000|2020-11-27 17:55:00|||||||||273
1606500000000|2020-11-27 18:00:00|75.82|75.69|75.72|75.59|75.82|75.69|75.72|75.59|91
1606500300000|2020-11-27 18:05:00|75.82||75.72||75.82||75.72||0
1606500600000|2020-11-27 18:10:00|75.82|75.69|75.72|75.59|75.82|75.69|75.72|75.59|169
1606501200000|2020-11-27 18:20:00|75.82||75.82||75.82||75.82||21
1606501800000|2020-11-27 18:30:00||75.69||75.69||75.69||75.69|0
1606505400000|2020-11-27 19:30:00|||||||||5
1606506000000|2020-11-27 19:40:00|||||||||29
1606509000000|2020-11-27 20:30:00|||||||||747
1606509300000|2020-11-27 20:35:00|75.72|75.59|75.72|75.59|75.72|75.59|75.72|75.59|102
1606509900000|2020-11-27 20:45:00|75.82|75.69|75.92|75.79|75.92|75.79|75.82|75.69|525
1606510200000|2020-11-27 20:50:00|75.82|75.69|75.82|75.69|75.92|75.79|75.82|75.69|99
1606510500000|2020-11-27 20:55:00|75.92|75.79|76.02|75.79|76.02|75.79|75.82|75.69|930
1606719900000|2020-11-30 07:05:00|75.22|75.09|75.02|74.89|75.22|75.09|74.92|74.79|1367
1606720200000|2020-11-30 07:10:00|74.92|74.79|74.92|74.79|74.92|74.79|74.92|74.79|115
1606720500000|2020-11-30 07:15:00|74.82|74.69|74.82|74.69|74.82|74.69|74.82|74.69|90
1606720800000|2020-11-30 07:20:00|74.72|74.59|74.72|74.59|74.72|74.59|74.72|74.59|53
1606721100000|2020-11-30 07:25:00|74.82|74.69|74.82|74.59|74.82|74.69|74.72|74.59|202
1606721400000|2020-11-30 07:30:00|74.72|74.69|74.72|74.59|74.82|74.69|74.72|74.59|157
1606721700000|2020-11-30 07:35:00|74.82||74.72||74.82||74.72||62
1606722000000|2020-11-30 07:40:00|||||||||31
1606722300000|2020-11-30 07:45:00|||||||||1
1606722600000|2020-11-30 07:50:00|74.62|74.49|74.62|74.49|74.62|74.49|74.62|74.49|331
1606722900000|2020-11-30 07:55:00|74.72|74.59|74.72|74.59|74.72|74.59|74.72|74.59|128
1606723200000|2020-11-30 08:00:00|74.82|74.69|74.12|73.99|74.82|74.69|74.12|73.99|8939
1606723500000|2020-11-30 08:05:00|74.02|73.89|73.92|73.79|74.02|73.89|73.82|73.69|6534
1606723800000|2020-11-30 08:10:00|74.02|73.89|73.92|73.79|74.02|73.89|73.82|73.69|3952
1606724100000|2020-11-30 08:15:00|73.82|73.69|73.82|73.69|74.02|73.89|73.72|73.59|4826
1606724400000|2020-11-30 08:20:00|73.72|73.59|74.12|73.99|74.22|73.99|73.72|73.59|4723
1606724700000|2020-11-30 08:25:00|74.22|74.09|74.02|73.89|74.22|74.09|74.02|73.89|2681
1606725000000|2020-11-30 08:30:00|73.92|73.79|74.22|74.09|74.22|74.09|73.92|73.79|6108
1606725300000|2020-11-30 08:35:00|74.32|74.19|74.42|74.29|74.42|74.29|74.22|74.09|6071
1606725600000|2020-11-30 08:40:00|74.52|74.39|74.32|74.19|74.52|74.39|74.32|74.19|1338
1606725900000|2020-11-30 08:45:00|74.22|74.09|74.32|74.09|74.42|74.29|74.22|74.09|1146
1606726200000|2020-11-30 08:50:00|74.22|74.19|74.42|74.19|74.42|74.29|74.22|74.09|361
1606726500000|2020-11-30 08:55:00|74.32|74.29|74.32|74.19|74.42|74.29|74.32|74.19|1101
1606726800000|2020-11-30 09:00:00|74.22|74.09|74.42|74.19|74.52|74.39|74.22|74.09|4691
1606727100000|2020-11-30 09:05:00|74.32|74.29|74.52|74.39|74.62|74.49|74.32|74.19|927
1606727400000|2020-11-30 09:10:00|74.62|74.49|74.62|74.49|74.72|74.59|74.52|74.39|2316
1606727700000|2020-11-30 09:15:00|74.52|74.39|74.52|74.39|74.62|74.49|74.52|74.39|534
1606728000000|2020-11-30 09:20:00|74.42|74.29|74.32|74.19|74.52|74.39|74.32|74.19|761
1606728300000|2020-11-30 09:25:00|74.42|74.29|74.42|74.29|74.52|74.39|74.32|74.19|865
1606728600000|2020-11-30 09:30:00|74.32|74.19|74.32|74.19|74.42|74.29|74.32|74.19|540
1606728900000|2020-11-30 09:35:00|74.22|74.09|74.32|74.19|74.32|74.19|74.22|74.09|355
1606729200000|2020-11-30 09:40:00|74.22|74.09|74.32|74.19|74.32|74.19|74.22|74.09|323
1606729500000|2020-11-30 09:45:00|74.22|74.09|74.22|74.09|74.32|74.19|74.22|74.09|2817
1606729800000|2020-11-30 09:50:00|74.32|74.19|74.22|74.09|74.32|74.19|74.12|73.99|216
1606730100000|2020-11-30 09:55:00|||||||||83
1606730400000|2020-11-30 10:00:00|74.32|74.19|74.32|74.19|74.32|74.19|74.22|74.09|585
1606730700000|2020-11-30 10:05:00|74.22|74.09|74.32|74.19|74.32|74.19|74.22|74.09|110
1606731000000|2020-11-30 10:10:00|74.22|74.09|74.22|74.09|74.32|74.19|74.22|74.09|379
1606731300000|2020-11-30 10:15:00|74.32|74.19|74.32|74.19|74.32|74.19|74.22|74.09|114
1606731600000|2020-11-30 10:20:00|74.22|74.09|74.22|74.09|74.22|74.09|74.22|74.09|327
1606731900000|2020-11-30 10:25:00|74.32|74.19|74.32|74.19|74.32|74.19|74.22|74.09|635
1606732200000|2020-11-30 10:30:00|74.42|74.29|74.42|74.29|74.42|74.29|74.42|74.29|285
1606732500000|2020-11-30 10:35:00|74.32|74.19|74.52|74.39|74.52|74.39|74.32|74.19|705
1606732800000|2020-11-30 10:40:00|74.62|74.49|74.52|74.39|74.62|74.49|74.52|74.39|656
1606733100000|2020-11-30 10:45:00|74.62|74.49|74.42|74.29|74.62|74.49|74.42|74.29|532
1606733400000|2020-11-30 10:50:00|74.52|74.39|74.52|74.39|74.52|74.39|74.42|74.29|689
1606733700000|2020-11-30 10:55:00|74.42|74.29|74.42|74.29|74.52|74.39|74.42|74.29|717
1606734000000|2020-11-30 11:00:00|74.32|74.19|74.32|74.19|74.42|74.29|74.32|74.19|616
1606734300000|2020-11-30 11:05:00|74.42|74.29|74.42|74.29|74.42|74.29|74.32|74.19|84
1606734600000|2020-11-30 11:10:00|74.52|74.39|74.52|74.39|74.52|74.39|74.42|74.29|97
1606734900000|2020-11-30 11:15:00|74.42|74.29|74.42|74.29|74.42|74.29|74.42|74.29|3496
1606735200000|2020-11-30 11:20:00|74.52|74.39|74.52|74.39|74.52|74.39|74.42|74.29|1352
1606735500000|2020-11-30 11:25:00|74.42|74.29|74.42|74.29|74.52|74.39|74.42|74.29|588
1606735800000|2020-11-30 11:30:00|74.32|74.19|74.22|74.09|74.42|74.29|74.22|74.09|496
1606736100000|2020-11-30 11:35:00|74.12|73.99|74.32|74.19|74.32|74.19|74.12|73.99|1901
1606736400000|2020-11-30 11:40:00|74.42|74.29|74.32|74.19|74.42|74.29|74.32|74.19|1075
1606736700000|2020-11-30 11:45:00|74.42|74.29|74.42|74.29|74.42|74.29|74.32|74.19|706
1606737000000|2020-11-30 11:50:00|74.52|74.39|74.42|74.29|74.52|74.39|74.42|74.29|161
1606737300000|2020-11-30 11:55:00|74.52|74.39|74.52|74.39|74.52|74.39|74.42|74.29|166
1606737600000|2020-11-30 12:00:00|74.62|74.49|74.52|74.39|74.62|74.49|74.52|74.39|409
1606737900000|2020-11-30 12:05:00|74.62|74.49|74.72|74.59|74.82|74.69|74.52|74.39|2440
1606738200000|2020-11-30 12:10:00|74.82|74.69|74.82|74.69|74.82|74.69|74.72|74.59|1359
1606738500000|2020-11-30 12:15:00|74.72|74.59|74.82|74.69|74.82|74.69|74.72|74.59|393
1606738800000|2020-11-30 12:20:00|74.72|74.59|74.72|74.59|74.82|74.69|74.72|74.59|71
1606739100000|2020-11-30 12:25:00|74.82|74.69|74.72|74.59|74.82|74.69|74.72|74.59|324
1606739400000|2020-11-30 12:30:00|74.62|74.49|74.72|74.59|74.72|74.59|74.62|74.49|830
1606739700000|2020-11-30 12:35:00|74.62|74.49|74.72|74.59|74.72|74.59|74.62|74.49|343
1606740000000|2020-11-30 12:40:00|74.62|74.49|74.72|74.59|74.72|74.59|74.62|74.49|250
1606740300000|2020-11-30 12:45:00|74.62|74.49|74.72|74.49|74.72|74.59|74.62|74.49|1103
1606740600000|2020-11-30 12:50:00|74.62|74.59|74.62|74.49|74.72|74.59|74.62|74.49|939
1606740900000|2020-11-30 12:55:00|74.52|74.39|74.52|74.39|74.52|74.39|74.52|74.39|1467
1606741200000|2020-11-30 13:00:00|74.62|74.49|74.62|74.49|74.62|74.49|74.52|74.39|15564
1606741500000|2020-11-30 13:05:00|||||||||291
1606741800000|2020-11-30 13:10:00|74.72|74.59|74.62|74.49|74.72|74.59|74.62|74.49|116
1606742100000|2020-11-30 13:15:00|74.52|74.39|74.62|74.49|74.62|74.49|74.52|74.39|3418
1606742400000|2020-11-30 13:20:00|74.72|74.59|74.62|74.49|74.72|74.59|74.62|74.49|448
1606742700000|2020-11-30 13:25:00|||||||||36
1606743000000|2020-11-30 13:30:00|||||||||12
1606743300000|2020-11-30 13:35:00|74.72|74.59|74.72|74.59|74.72|74.59|74.62|74.49|222
1606743600000|2020-11-30 13:40:00|74.62|74.49|74.72|74.59|74.72|74.59|74.62|74.49|270
1606743900000|2020-11-30 13:45:00|||||||||117
1606744200000|2020-11-30 13:50:00|74.82|74.69|74.92|74.79|74.92|74.79|74.82|74.69|2306
1606744500000|2020-11-30 13:55:00|74.82|74.69|74.92|74.79|74.92|74.79|74.82|74.69|1027
1606744800000|2020-11-30 14:00:00|||||||||229
1606745100000|2020-11-30 14:05:00|75.02|74.89|74.92|74.79|75.02|74.89|74.92|74.79|3187
1606745400000|2020-11-30 14:10:00|74.82|74.69|74.82|74.69|74.92|74.79|74.82|74.69|1227
1606745700000|2020-11-30 14:15:00|74.92|74.79|74.92|74.79|74.92|74.79|74.82|74.69|112
1606746000000|2020-11-30 14:20:00|75.02|74.89|74.92|74.79|75.02|74.89|74.92|74.79|1619
1606746300000|2020-11-30 14:25:00|74.82|74.69|74.82|74.69|74.92|74.79|74.82|74.69|247
1606746600000|2020-11-30 14:30:00|74.72|74.59|74.82|74.69|74.92|74.79|74.72|74.59|1008
1606746900000|2020-11-30 14:35:00|74.72|74.59|74.72|74.59|74.82|74.69|74.72|74.59|2382
1606747200000|2020-11-30 14:40:00|74.82|74.69|74.72|74.59|74.82|74.69|74.72|74.59|488
1606747500000|2020-11-30 14:45:00|74.82|74.69|74.72|74.59|74.82|74.69|74.72|74.59|414
1606747800000|2020-11-30 14:50:00|74.82|74.69|74.92|74.79|74.92|74.79|74.72|74.59|421
1606748100000|2020-11-30 14:55:00|74.82|74.69|74.92|74.79|74.92|74.79|74.82|74.69|1392
1606748400000|2020-11-30 15:00:00|74.82|74.69|74.82|74.69|74.92|74.79|74.82|74.69|590
1606748700000|2020-11-30 15:05:00|74.92|74.79|74.82|74.69|74.92|74.79|74.72|74.59|1651
1606749000000|2020-11-30 15:10:00|74.72|74.59|74.82|74.69|74.82|74.69|74.72|74.59|186
1606749300000|2020-11-30 15:15:00|74.72|74.59|74.72|74.59|74.82|74.69|74.72|74.59|665
1606749600000|2020-11-30 15:20:00|||||||||9
1606749900000|2020-11-30 15:25:00|74.62|74.49|74.62|74.49|74.62|74.49|74.52|74.39|2610
1606750200000|2020-11-30 15:30:00|74.52|74.39|74.52|74.39|74.62|74.49|74.52|74.39|2763
1606750500000|2020-11-30 15:35:00|74.62|74.49|74.52|74.39|74.62|74.49|74.52|74.39|2888
1606750800000|2020-11-30 15:40:00|74.42|74.29|74.42|74.29|74.52|74.29|74.42|74.29|2832
1606751100000|2020-11-30 15:45:00|74.52|74.39|74.62|74.49|74.62|74.49|74.52|74.39|3970
1606751400000|2020-11-30 15:50:00|74.52|74.39|74.72|74.59|74.72|74.59|74.52|74.39|3086
1606751700000|2020-11-30 15:55:00|74.62|74.49|74.72|74.59|74.82|74.69|74.62|74.49|3103
1606752000000|2020-11-30 16:00:00|74.62|74.49|74.72|74.59|74.72|74.59|74.62|74.49|1977
1606752300000|2020-11-30 16:05:00|74.62|74.49|74.82|74.69|74.82|74.69|74.62|74.49|546
1606752600000|2020-11-30 16:10:00|74.72|74.59|74.72|74.59|74.82|74.69|74.72|74.59|1691
1606752900000|2020-11-30 16:15:00|74.82|74.69|74.62|74.49|74.82|74.69|74.62|74.49|2565
1606753200000|2020-11-30 16:20:00|74.52|74.39|74.62|74.49|74.72|74.59|74.52|74.39|2846
1606753500000|2020-11-30 16:25:00|74.52|74.39|74.32|74.19|74.62|74.49|74.32|74.19|19151
1606753800000|2020-11-30 16:30:00|74.22|74.09|73.82|73.69|74.32|74.19|73.82|73.69|12201
1606754100000|2020-11-30 16:35:00|73.92|73.79|74.02|73.89|74.12|73.99|73.82|73.69|10967
1606754400000|2020-11-30 16:40:00|73.92|73.79|74.02|73.89|74.02|73.89|73.92|73.79|19386
1606754700000|2020-11-30 16:45:00|74.12|73.99|74.22|74.09|74.22|74.09|74.02|73.89|2243
1606755000000|2020-11-30 16:50:00|74.12|73.99|74.12|73.99|74.22|74.09|74.12|73.99|1541
1606755300000|2020-11-30 16:55:00|74.22|74.09|74.12|73.99|74.22|74.09|74.12|73.99|260
1606755600000|2020-11-30 17:00:00|74.02|73.89|74.12|73.99|74.12|73.99|74.02|73.89|813
1606755900000|2020-11-30 17:05:00|||||||||149
1606756200000|2020-11-30 17:10:00|74.22|74.09|74.22|74.09|74.22|74.09|74.22|74.09|191
1606756500000|2020-11-30 17:15:00|||||||||1517
1606756800000|2020-11-30 17:20:00|74.12|73.99|74.12|73.99|74.22|73.99|74.12|73.99|851
1606757100000|2020-11-30 17:25:00|74.22|74.09|74.12|73.99|74.22|74.09|74.12|73.99|715
1606757400000|2020-11-30 17:30:00|74.22|74.09|74.12|73.99|74.22|74.09|74.12|73.99|121
1606757700000|2020-11-30 17:35:00|||||||||430
1606758300000|2020-11-30 17:45:00|||||||||15
1606758900000|2020-11-30 17:55:00|||||||||81
1606759500000|2020-11-30 18:05:00|74.22|74.09|74.12|73.99|74.22|74.09|74.12|73.99|617
1606759800000|2020-11-30 18:10:00|74.02|73.89|74.02|73.89|74.02|73.89|74.02|73.89|1107
1606760100000|2020-11-30 18:15:00|74.12|73.99|74.12|73.99|74.12|73.99|74.12|73.99|515
1606760700000|2020-11-30 18:25:00|||||||||40
1606761000000|2020-11-30 18:30:00|74.02|73.89|74.02|73.89|74.02|73.99|74.02|73.89|126
1606761300000|2020-11-30 18:35:00|74.12|73.99|74.12|73.99|74.12|73.99|74.12|73.99|1000
1606762200000|2020-11-30 18:50:00|||||||||1
1606762500000|2020-11-30 18:55:00|74.02|73.89|74.02|73.89|74.02|73.99|74.02|73.89|643
1606762800000|2020-11-30 19:00:00||73.79||73.79||73.89||73.79|222
1606763100000|2020-11-30 19:05:00||73.89||73.89||73.89||73.79|0
1606763400000|2020-11-30 19:10:00|74.12|73.99|74.02|73.89|74.12|73.99|74.02|73.89|598
1606764000000|2020-11-30 19:20:00|||||||||250
1606764900000|2020-11-30 19:35:00|73.92|73.79|74.02|73.79|74.02|73.89|73.92|73.79|64
1606765200000|2020-11-30 19:40:00|73.92|73.89|73.92|73.79|73.92|73.89|73.92|73.79|35
1606765500000|2020-11-30 19:45:00|74.02|73.89|74.02|73.89|74.02|73.89|74.02|73.79|33
1606765800000|2020-11-30 19:50:00|73.92|73.79|73.92|73.79|73.92|73.79|73.92|73.79|16
1606766100000|2020-11-30 19:55:00|74.02|73.89|74.12|73.89|74.12|73.89|73.92|73.79|119
1606766400000|2020-11-30 20:00:00|74.02|73.99|74.02|73.89|74.02|73.99|74.02|73.89|8
1606766700000|2020-11-30 20:05:00|73.92|73.79|73.92|73.79|74.02|73.79|73.92|73.79|136
1606767000000|2020-11-30 20:10:00|73.82|73.69|73.82|73.59|73.92|73.79|73.82|73.59|302
1606767300000|2020-11-30 20:15:00|73.92|73.69|73.92|73.79|73.92|73.79|73.92|73.59|8
1606767600000|2020-11-30 20:20:00|||||||||281
1606767900000|2020-11-30 20:25:00|73.82|73.69|73.82|73.69|73.82|73.69|73.82|73.69|253
1606768200000|2020-11-30 20:30:00|73.92||73.92||73.92||73.92||26
1606768500000|2020-11-30 20:35:00|73.82||73.82||73.92||73.82||211
1606768800000|2020-11-30 20:40:00|||||||||12
1606769100000|2020-11-30 20:45:00|73.72|73.59|73.72|73.59|73.72|73.59|73.72|73.59|239
1606769400000|2020-11-30 20:50:00|||||||||88
1606769700000|2020-11-30 20:55:00|73.62|73.49|73.52|73.39|73.72|73.59|73.52|73.39|1839
1606806300000|2020-12-01 07:05:00|74.62|74.49|74.42|74.29|74.72|74.59|74.42|74.19|2277
1606806600000|2020-12-01 07:10:00|74.32|74.19|74.32|74.19|74.32|74.19|74.32|74.19|85
1606806900000|2020-12-01 07:15:00|||||||||144
1606807200000|2020-12-01 07:20:00|74.42|74.29|74.52|74.39|74.52|74.39|74.42|74.29|344
1606807500000|2020-12-01 07:25:00|74.42|74.29|74.52|74.39|74.52|74.39|74.42|74.29|806
1606807800000|2020-12-01 07:30:00|74.62|74.49|74.52|74.39|74.62|74.49|74.52|74.39|328
1606808100000|2020-12-01 07:35:00|74.42|74.29|74.42|74.29|74.42|74.29|74.42|74.29|115
1606808400000|2020-12-01 07:40:00|||||||||113
1606809000000|2020-12-01 07:50:00|74.32|74.19|74.32|74.19|74.32|74.19|74.32|74.19|687
1606809300000|2020-12-01 07:55:00|74.22|74.09|74.02|73.89|74.22|74.09|74.02|73.89|1553
1606809600000|2020-12-01 08:00:00|74.12|73.99|74.02|73.89|74.12|73.99|73.72|73.49|9768
1606809900000|2020-12-01 08:05:00|73.92|73.79|74.32|74.19|74.32|74.19|73.92|73.79|6140
1606810200000|2020-12-01 08:10:00|74.22|74.09|74.02|73.89|74.42|74.29|74.02|73.89|5638
1606810500000|2020-12-01 08:15:00|73.92|73.79|74.32|74.19|74.32|74.19|73.92|73.79|1953
1606810800000|2020-12-01 08:20:00|74.42|74.29|74.52|74.39|74.52|74.39|74.32|74.19|1914
1606811100000|2020-12-01 08:25:00|74.62|74.49|75.02|74.89|75.12|74.99|74.52|74.39|6261
1606811400000|2020-12-01 08:30:00|74.92|74.79|75.22|75.09|75.22|75.09|74.92|74.79|3678
1606811700000|2020-12-01 08:35:00|75.12|74.99|75.42|75.29|75.42|75.29|75.12|74.99|4343
1606812000000|2020-12-01 08:40:00|75.52|75.39|75.42|75.29|75.52|75.39|75.42|75.29|2474
1606812300000|2020-12-01 08:45:00|75.52|75.39|75.42|75.29|75.52|75.39|75.32|75.19|1257
1606812600000|2020-12-01 08:50:00|75.52|75.39|75.52|75.39|75.52|75.39|75.42|75.29|228
1606812900000|2020-12-01 08:55:00|75.42|75.29|75.32|75.19|75.52|75.39|75.32|75.19|1515
1606813200000|2020-12-01 09:00:00|75.42|75.29|75.42|75.29|75.52|75.39|75.32|75.19|1353
1606813500000|2020-12-01 09:05:00|75.52|75.39|75.42|75.29|75.52|75.39|75.32|75.19|1365
1606813800000|2020-12-01 09:10:00|75.52|75.39|75.42|75.29|75.52|75.39|75.42|75.29|639
1606814100000|2020-12-01 09:15:00|75.32|75.19|75.22|75.09|75.32|75.19|75.22|75.09|1827
1606814400000|2020-12-01 09:20:00|75.32|75.19|75.12|74.99|75.32|75.19|75.12|74.99|1754
1606814700000|2020-12-01 09:25:00|75.22|75.09|75.52|75.39|75.52|75.39|75.12|74.99|915
1606815000000|2020-12-01 09:30:00|75.42|75.29|75.32|75.19|75.52|75.29|75.22|75.09|1739
1606815300000|2020-12-01 09:35:00|75.42|75.29|75.32|75.19|75.42|75.29|75.32|75.19|431
1606815600000|2020-12-01 09:40:00|75.42|75.29|75.32|75.19|75.42|75.29|75.22|75.09|326
1606815900000|2020-12-01 09:45:00|75.22|75.09|75.22|75.09|75.32|75.19|75.22|75.09|1260
1606816200000|2020-12-01 09:50:00|75.32|75.19|75.22|75.09|75.32|75.19|75.22|75.09|3049
1606816500000|2020-12-01 09:55:00|||||||||656
1606816800000|2020-12-01 10:00:00|75.32|75.19|75.32|75.19|75.32|75.19|75.22|75.09|553
1606817100000|2020-12-01 10:05:00|75.42|75.29|75.42|75.29|75.42|75.29|75.42|75.19|612
1606817400000|2020-12-01 10:10:00|75.32|75.19|75.32|75.19|75.42|75.29|75.32|75.19|385
1606817700000|2020-12-01 10:15:00|75.42|75.29|75.52|75.39|75.52|75.39|75.42|75.29|158
1606818000000|2020-12-01 10:20:00|75.62|75.49|75.52|75.39|75.62|75.49|75.52|75.39|1223
1606818300000|2020-12-01 10:25:00|75.42|75.29|75.42|75.29|75.52|75.39|75.42|75.29|255
1606818600000|2020-12-01 10:30:00|75.32|75.19|75.12|74.99|75.42|75.29|75.12|74.99|1681
1606818900000|2020-12-01 10:35:00|75.22|75.09|75.02|74.79|75.22|75.09|74.92|74.79|2864
1606819200000|2020-12-01 10:40:00|75.12|74.89|75.02|74.89|75.12|74.99|75.02|74.89|875
1606819500000|2020-12-01 10:45:00|75.12|74.99|75.22|75.09|75.32|75.19|75.02|74.99|430
1606819800000|2020-12-01 10:50:00|75.32|75.19|75.22|75.09|75.32|75.19|75.22|75.09|986
1606820100000|2020-12-01 10:55:00|75.32|75.19|75.22|75.09|75.32|75.19|75.22|75.09|2969
1606820400000|2020-12-01 11:00:00|75.32|75.19|75.22|75.09|75.32|75.19|75.12|74.99|2050
1606820700000|2020-12-01 11:05:00|75.12|74.99|75.22|75.09|75.22|75.09|75.12|74.99|387
1606821000000|2020-12-01 11:10:00|75.32|75.19|75.32|75.19|75.32|75.19|75.32|75.19|20
1606821300000|2020-12-01 11:15:00|||||||||24
1606821600000|2020-12-01 11:20:00|75.42|75.29|75.42|75.29|75.52|75.39|75.32|75.29|148
1606821900000|2020-12-01 11:25:00|75.52|75.39|75.52|75.39|75.52|75.39|75.42|75.29|290
1606822200000|2020-12-01 11:30:00|75.62|75.49|75.52|75.39|75.62|75.49|75.52|75.39|288
1606822500000|2020-12-01 11:35:00|75.62|75.49|75.62|75.49|75.62|75.49|75.52|75.39|1299
1606822800000|2020-12-01 11:40:00|75.72|75.59|75.72|75.59|75.72|75.59|75.62|75.49|309
1606823100000|2020-12-01 11:45:00|75.62|75.49|75.52|75.39|75.62|75.49|75.52|75.39|1237
1606823400000|2020-12-01 11:50:00|||||||||283
1606823700000|2020-12-01 11:55:00|75.62|75.49|75.62|75.49|75.62|75.49|75.52|75.39|455
1606824000000|2020-12-01 12:00:00|75.52|75.39|75.52|75.39|75.62|75.49|75.52|75.39|2142
1606824300000|2020-12-01 12:05:00|75.62|75.49|75.62|75.49|75.62|75.49|75.62|75.49|212
1606824600000|2020-12-01 12:10:00|75.72|75.59|75.62|75.49|75.72|75.59|75.62|75.49|208
1606824900000|2020-12-01 12:15:00|75.52|75.39|75.52|75.39|75.52|75.39|75.52|75.39|1100
1606825200000|2020-12-01 12:20:00|||||||||36
1606825500000|2020-12-01 12:25:00|75.62|75.49|75.52|75.39|75.62|75.49|75.52|75.39|497
1606825800000|2020-12-01 12:30:00|75.62|75.49|75.52|75.39|75.62|75.49|75.52|75.39|280
1606826100000|2020-12-01 12:35:00|75.42|75.29|75.42|75.29|75.42|75.29|75.42|75.29|48
1606826400000|2020-12-01 12:40:00|75.52|75.39|75.42|75.29|75.52|75.39|75.42|75.29|559
1606826700000|2020-12-01 12:45:00|||||||||5
1606827000000|2020-12-01 12:50:00|75.32|75.19|75.22|75.09|75.42|75.29|75.22|75.09|962
1606827300000|2020-12-01 12:55:00|||||||||462
1606827600000|2020-12-01 13:00:00|75.32|75.19|75.12|74.99|75.32|75.19|75.12|74.99|799
1606827900000|2020-12-01 13:05:00|75.22|75.09|75.02|74.89|75.22|75.09|75.02|74.89|832
1606828200000|2020-12-01 13:10:00|75.12|74.99|75.12|74.99|75.12|74.99|75.02|74.89|426
1606828500000|2020-12-01 13:15:00|75.22|75.09|75.12|74.99|75.22|75.09|75.12|74.99|2039
1606828800000|2020-12-01 13:20:00|75.02|74.89|74.82|74.69|75.02|74.89|74.82|74.69|4507
1606829100000|2020-12-01 13:25:00|74.72|74.59|74.72|74.59|74.82|74.69|74.62|74.49|9837
1606829400000|2020-12-01 13:30:00|74.62|74.49|74.82|74.69|74.82|74.69|74.52|74.39|1956
1606829700000|2020-12-01 13:35:00|74.92|74.79|75.02|74.89|75.02|74.89|74.92|74.79|915
1606830000000|2020-12-01 13:40:00|75.12|74.79|75.02|74.89|75.12|74.89|74.92|74.79|333
1606830300000|2020-12-01 13:45:00|75.12|74.99|75.02|74.89|75.12|74.99|75.02|74.89|1180
1606830600000|2020-12-01 13:50:00|75.12|74.99|75.12|74.99|75.22|75.09|75.02|74.89|1456
1606830900000|2020-12-01 13:55:00|75.22||75.12||75.22||75.12||100
1606831200000|2020-12-01 14:00:00|75.02|74.89|75.02|74.89|75.12|74.99|75.02|74.89|94
1606831500000|2020-12-01 14:05:00|75.12|74.99|75.02|74.89|75.12|74.99|75.02|74.89|121
1606831800000|2020-12-01 14:10:00|75.12|74.99|75.02|74.89|75.12|74.99|75.02|74.89|130
1606832100000|2020-12-01 14:15:00|75.12|74.99|75.12|74.99|75.12|74.99|75.12|74.99|37
1606832400000|2020-12-01 14:20:00|75.02|74.89|75.02|74.89|75.12|74.99|75.02|74.89|242
1606832700000|2020-12-01 14:25:00|75.12|74.99|75.02|74.89|75.12|74.99|75.02|74.89|323
1606833000000|2020-12-01 14:30:00|75.12|74.99|75.02|74.89|75.22|75.09|75.02|74.89|975
1606833300000|2020-12-01 14:35:00|75.12|74.99|75.42|75.29|75.42|75.29|75.02|74.89|1393
1606833600000|2020-12-01 14:40:00|75.32|75.19|75.22|75.09|75.42|75.29|75.12|74.99|471
1606833900000|2020-12-01 14:45:00|75.32|75.19|75.32|75.19|75.32|75.19|75.22|75.09|590
1606834200000|2020-12-01 14:50:00|75.42|75.29|75.42|75.29|75.52|75.39|75.42|75.19|7407
1606834500000|2020-12-01 14:55:00|75.52|75.39|75.52|75.29|75.62|75.49|75.42|75.29|3025
1606834800000|2020-12-01 15:00:00|75.42|75.39|75.42|75.29|75.52|75.39|75.42|75.29|831
1606835100000|2020-12-01 15:05:00|75.52|75.39|75.52|75.39|75.62|75.49|75.42|75.29|1409
1606835400000|2020-12-01 15:10:00|75.42|75.29|75.42|75.29|75.52|75.39|75.42|75.29|412
1606835700000|2020-12-01 15:15:00|75.32|75.19|75.32|75.19|75.42|75.29|75.32|75.19|382
1606836000000|2020-12-01 15:20:00|75.42|75.29|75.52|75.39|75.52|75.39|75.32|75.19|694
1606836300000|2020-12-01 15:25:00|75.42|75.29|75.42|75.29|75.52|75.39|75.42|75.29|1102
1606836600000|2020-12-01 15:30:00|75.52|75.39|75.52|75.39|75.52|75.39|75.42|75.29|650
1606836900000|2020-12-01 15:35:00|75.42|75.29|75.52|75.39|75.62|75.49|75.42|75.29|3377
1606837200000|2020-12-01 15:40:00|75.62|75.49|75.62|75.49|75.62|75.49|75.52|75.39|603
1606837500000|2020-12-01 15:45:00|75.72|75.59|75.62|75.49|75.72|75.59|75.62|75.49|2778
1606837800000|2020-12-01 15:50:00|75.72|75.59|75.72|75.59|75.82|75.69|75.72|75.59|6072
1606838100000|2020-12-01 15:55:00|75.62|75.49|75.62|75.49|75.72|75.59|75.62|75.49|4257
1606838400000|2020-12-01 16:00:00|75.52|75.39|75.52|75.39|75.62|75.49|75.52|75.39|921
1606838700000|2020-12-01 16:05:00|75.62|75.49|75.72|75.59|75.72|75.59|75.52|75.39|2907
1606839000000|2020-12-01 16:10:00|75.62|75.49|75.62|75.49|75.72|75.59|75.62|75.49|1462
1606839300000|2020-12-01 16:15:00|75.72|75.59|75.72|75.59|75.82|75.69|75.62|75.59|247
1606839600000|2020-12-01 16:20:00|75.82|75.69|75.72|75.59|75.82|75.69|75.72|75.59|2054
1606839900000|2020-12-01 16:25:00|75.82|75.69|75.72|75.59|75.82|75.69|75.62|75.49|5200
1606840200000|2020-12-01 16:30:00|75.82|75.69|75.82|75.69|75.92|75.79|75.72|75.59|12537
1606840500000|2020-12-01 16:35:00|75.92|75.79|75.72|75.59|75.92|75.79|75.72|75.59|5746
1606840800000|2020-12-01 16:40:00|75.82|75.69|75.82|75.69|75.82|75.69|75.72|75.59|12433
1606841100000|2020-12-01 16:45:00|75.72|75.59|75.72|75.59|75.72|75.59|75.72|75.59|963
1606841400000|2020-12-01 16:50:00|75.62|75.49|75.72|75.59|75.72|75.59|75.62|75.49|1317
1606841700000|2020-12-01 16:55:00|75.62|75.49|75.62|75.49|75.62|75.49|75.62|75.49|2276
1606842000000|2020-12-01 17:00:00|||||||||1033
1606842300000|2020-12-01 17:05:00|75.72|75.59|75.72|75.59|75.72|75.59|75.72|75.59|242
1606842600000|2020-12-01 17:10:00||75.49||75.59||75.59||75.49|33
1606843200000|2020-12-01 17:20:00|||||||||110
1606843500000|2020-12-01 17:25:00|75.82|75.69|75.82|75.69|75.92|75.69|75.82|75.69|684
1606843800000|2020-12-01 17:30:00|75.92||75.82||75.92||75.82||1
1606844100000|2020-12-01 17:35:00|||||||||200
1606845300000|2020-12-01 17:55:00|||||||||300
1606845900000|2020-12-01 18:05:00|||||||||1000
1606846500000|2020-12-01 18:15:00||75.59||75.59||75.59||75.59|554
1606846800000|2020-12-01 18:20:00|75.72|75.69|75.82|75.59|75.82|75.69|75.72|75.59|529
1606847100000|2020-12-01 18:25:00||75.69||75.69||75.69||75.59|361
1606847400000|2020-12-01 18:30:00||75.59||75.69||75.69||75.59|0
1606847700000|2020-12-01 18:35:00||75.59||75.69||75.69||75.59|0
1606848300000|2020-12-01 18:45:00||75.59||75.59||75.59||75.59|4
1606848900000|2020-12-01 18:55:00||75.69||75.69||75.69||75.59|0
1606849500000|2020-12-01 19:05:00|75.72|75.59|75.72|75.59|75.72|75.59|75.72|75.59|350
1606849800000|2020-12-01 19:10:00|75.82|75.69|75.72|75.59|75.82|75.69|75.72|75.59|225
1606850100000|2020-12-01 19:15:00|75.82|75.69|75.82|75.69|75.82|75.69|75.82|75.69|15
1606850400000|2020-12-01 19:20:00||75.59||75.59||75.69||75.59|0
1606850700000|2020-12-01 19:25:00||75.69||75.69||75.69||75.69|0
1606852200000|2020-12-01 19:50:00|||||||||7
1606852500000|2020-12-01 19:55:00|||||||||5
1606852800000|2020-12-01 20:00:00|75.72|75.59|75.72|75.59|75.72|75.59|75.72|75.59|114
1606853100000|2020-12-01 20:05:00|75.62|75.49|75.52|75.39|75.72|75.49|75.52|75.39|256
1606853400000|2020-12-01 20:10:00|75.62|75.49|75.62|75.49|75.62|75.49|75.62|75.49|59
1606853700000|2020-12-01 20:15:00|75.52|75.39|75.52|75.39|75.52|75.39|75.52|75.39|9
1606854000000|2020-12-01 20:20:00|75.62|75.49|75.62|75.49|75.62|75.49|75.62|75.49|25
1606855200000|2020-12-01 20:40:00|75.52|75.39|75.62|75.39|75.62|75.39|75.52|75.39|115
1606855500000|2020-12-01 20:45:00|75.52|75.49|75.72|75.49|75.72|75.49|75.52|75.49|491
1606855800000|2020-12-01 20:50:00|75.62|75.59|75.62|75.49|75.72|75.59|75.62|75.49|162
1606856100000|2020-12-01 20:55:00|||||||||384
1606892700000|2020-12-02 07:05:00|75.52|75.39|75.52|75.39|75.52|75.39|75.52|75.39|16
1606893000000|2020-12-02 07:10:00|75.62|75.49|75.72|75.59|75.72|75.59|75.62|75.49|340
1606893300000|2020-12-02 07:15:00|75.62|75.49|75.62|75.49|75.62|75.49|75.62|75.49|328
1606893600000|2020-12-02 07:20:00|||||||||25
1606894200000|2020-12-02 07:30:00||75.39||75.49||75.49||75.39|65
1606894500000|2020-12-02 07:35:00||75.39||75.39||75.49||75.39|46
1606894800000|2020-12-02 07:40:00|75.52|75.49|75.52|75.39|75.52|75.49|75.52|75.39|40
1606895100000|2020-12-02 07:45:00|75.62|75.49|75.52|75.39|75.62|75.49|75.52|75.39|123
1606895400000|2020-12-02 07:50:00|75.62|75.49|75.52|75.39|75.62|75.49|75.52|75.39|50
1606895700000|2020-12-02 07:55:00|75.62|75.49|75.52|75.39|75.62|75.49|75.42|75.29|719
1606896000000|2020-12-02 08:00:00|75.42|75.29|75.32|75.19|75.42|75.29|75.22|75.09|5867
1606896300000|2020-12-02 08:05:00|75.22|75.09|74.92|74.79|75.32|75.19|74.92|74.79|2742
1606896600000|2020-12-02 08:10:00|75.02|74.69|75.22|75.09|75.32|75.19|74.92|74.69|848
1606896900000|2020-12-02 08:15:00|75.32|75.19|75.12|74.99|75.52|75.39|75.12|74.99|1718
1606897200000|2020-12-02 08:20:00|75.02|74.89|75.12|74.99|75.22|75.09|75.02|74.89|1404
1606897500000|2020-12-02 08:25:00|75.22|75.09|75.12|74.99|75.22|75.09|75.02|74.89|1751
1606897800000|2020-12-02 08:30:00|75.02|74.89|74.92|74.79|75.02|74.89|74.82|74.69|1385
1606898100000|2020-12-02 08:35:00|74.82|74.69|75.12|74.99|75.12|74.99|74.82|74.69|1342
1606898400000|2020-12-02 08:40:00|75.22|75.09|75.32|75.19|75.32|75.19|75.12|74.99|6683
1606898700000|2020-12-02 08:45:00|75.22|75.09|75.12|74.99|75.32|75.19|75.12|74.99|2590
1606899000000|2020-12-02 08:50:00|75.02|74.89|75.22|75.09|75.22|75.09|75.02|74.89|942
1606899300000|2020-12-02 08:55:00|75.12|74.99|75.22|74.99|75.22|75.09|75.12|74.99|588
1606899600000|2020-12-02 09:00:00|75.12|75.09|75.02|74.89|75.22|75.09|74.92|74.79|206
1606899900000|2020-12-02 09:05:00|74.92|74.79|75.02|74.89|75.12|74.99|74.82|74.69|994
1606900200000|2020-12-02 09:10:00|75.12|74.99|75.22|75.09|75.22|75.09|75.12|74.99|375
1606900500000|2020-12-02 09:15:00|75.12|74.99|75.32|75.19|75.32|75.19|75.12|74.99|1566
1606900800000|2020-12-02 09:20:00|75.42|75.29|75.32|75.19|75.42|75.29|75.32|75.19|166
1606901100000|2020-12-02 09:25:00|75.42|75.09|75.32|75.19|75.42|75.29|75.32|75.09|787
1606901400000|2020-12-02 09:30:00|75.42|75.29|75.42|75.29|75.42|75.29|75.32|75.19|214
1606901700000|2020-12-02 09:35:00|75.52|75.39|75.52|75.39|75.62|75.49|75.42|75.29|1016
1606902000000|2020-12-02 09:40:00|75.42|75.29|75.42|75.29|75.52|75.39|75.42|75.29|29
1606902300000|2020-12-02 09:45:00|75.52|75.39|75.42|75.29|75.52|75.39|75.42|75.29|489
1606902600000|2020-12-02 09:50:00|75.52|75.39|75.42|75.29|75.52|75.39|75.42|75.29|1142
1606902900000|2020-12-02 09:55:00|75.52|75.39|75.42|75.29|75.52|75.39|75.42|75.29|1573
1606903200000|2020-12-02 10:00:00|75.52|75.39|75.52|75.39|75.52|75.39|75.42|75.29|642
1606903500000|2020-12-02 10:05:00|75.42|75.29|75.42|75.29|75.52|75.39|75.42|75.29|322
1606903800000|2020-12-02 10:10:00|75.52|75.39|75.42|75.29|75.52|75.39|75.42|75.29|99
1606904100000|2020-12-02 10:15:00|75.32|75.19|75.32|75.19|75.32|75.19|75.32|75.19|71
1606904400000|2020-12-02 10:20:00|75.22|75.09|75.22|75.09|75.32|75.19|75.22|75.09|1661
1606904700000|2020-12-02 10:25:00|75.32|75.19|75.22|75.09|75.32|75.19|75.22|75.09|1051
1606905300000|2020-12-02 10:35:00|75.12|74.99|75.22|75.09|75.22|75.09|75.12|74.99|466
1606905600000|2020-12-02 10:40:00|75.12|74.99|75.22|75.09|75.22|75.09|75.12|74.99|3462
1606905900000|2020-12-02 10:45:00|75.12|74.99|75.22|75.09|75.22|75.09|75.12|74.99|1837
1606906200000|2020-12-02 10:50:00|75.32|75.19|75.22|75.09|75.32|75.19|75.22|75.09|162
1606906500000|2020-12-02 10:55:00|75.32|75.19|75.32|75.19|75.32|75.19|75.22|75.19|135
1606906800000|2020-12-02 11:00:00|75.22|75.09|75.32|75.19|75.32|75.19|75.22|75.09|324
1606907100000|2020-12-02 11:05:00|75.42|75.29|75.42|75.29|75.42|75.29|75.42|75.29|22957
1606907700000|2020-12-02 11:15:00|75.52|75.39|75.62|75.49|75.62|75.49|75.52|75.39|820
1606908000000|2020-12-02 11:20:00|75.52|75.39|75.62|75.49|75.62|75.49|75.52|75.39|687
1606908300000|2020-12-02 11:25:00|||||||||500
1606908600000|2020-12-02 11:30:00|||||||||30
1606908900000|2020-12-02 11:35:00|75.52|75.39|75.62|75.49|75.62|75.49|75.52|75.39|189
1606909200000|2020-12-02 11:40:00|75.52|75.39|75.62|75.49|75.62|75.49|75.52|75.39|73
1606909500000|2020-12-02 11:45:00|75.52|75.39|75.02|74.89|75.52|75.39|75.02|74.89|4301
1606909800000|2020-12-02 11:50:00|75.12|74.99|75.32|75.19|75.42|75.29|75.12|74.99|1729
1606910100000|2020-12-02 11:55:00|75.42|75.29|75.42|75.29|75.42|75.29|75.32|75.19|419
1606910400000|2020-12-02 12:00:00|75.52|75.39|75.52|75.39|75.52|75.39|75.42|75.29|2760
1606910700000|2020-12-02 12:05:00|75.42|75.29|75.52|75.39|75.52|75.39|75.42|75.29|569
1606911000000|2020-12-02 12:10:00|75.42|75.29|75.42|75.29|75.52|75.39|75.42|75.29|7534
1606911300000|2020-12-02 12:15:00|75.52|75.39|75.42|75.29|75.52|75.39|75.42|75.29|2128
1606911600000|2020-12-02 12:20:00|75.52|75.39|75.52|75.39|75.52|75.39|75.42|75.29|1329
1606912200000|2020-12-02 12:30:00|||||||||324
1606912500000|2020-12-02 12:35:00|75.42|75.29|75.52|75.39|75.52|75.39|75.42|75.29|2246
1606912800000|2020-12-02 12:40:00|75.42|75.29|75.52|75.39|75.52|75.39|75.42|75.29|1085
1606913100000|2020-12-02 12:45:00|75.62|75.49|75.72|75.59|75.72|75.59|75.62|75.49|4183
1606913400000|2020-12-02 12:50:00|75.62|75.49|75.72|75.59|75.82|75.69|75.62|75.49|821
1606913700000|2020-12-02 12:55:00|75.82|75.69|75.52|75.39|75.82|75.69|75.52|75.39|1216
1606914000000|2020-12-02 13:00:00|75.62|75.49|75.52|75.39|75.62|75.49|75.52|75.39|612
1606914300000|2020-12-02 13:05:00|75.62||75.52||75.62||75.52||11
1606914600000|2020-12-02 13:10:00|75.42|75.29|75.32|75.19|75.42|75.29|75.32|75.19|827
1606914900000|2020-12-02 13:15:00|75.42|75.29|75.52|75.39|75.52|75.39|75.32|75.19|343
1606915200000|2020-12-02 13:20:00|75.42|75.29|75.42|75.29|75.52|75.29|75.42|75.29|550
1606915500000|2020-12-02 13:25:00|75.52|75.39|75.52|75.39|75.52|75.39|75.52|75.29|294
1606915800000|2020-12-02 13:30:00|75.42|75.29|75.52|75.39|75.62|75.49|75.42|75.29|3962
1606916100000|2020-12-02 13:35:00|75.42|75.29|75.52|75.39|75.62|75.49|75.42|75.29|5062
1606916400000|2020-12-02 13:40:00|75.42|75.29|75.62|75.49|75.62|75.49|75.42|75.29|2206
1606916700000|2020-12-02 13:45:00|75.52|75.39|75.52|75.39|75.62|75.39|75.52|75.39|505
1606917000000|2020-12-02 13:50:00|75.62|75.49|75.62|75.49|75.62|75.49|75.62|75.49|410
1606917300000|2020-12-02 13:55:00|||||||||43
1606917600000|2020-12-02 14:00:00|75.52|75.39|75.72|75.59|75.72|75.59|75.52|75.39|363
1606917900000|2020-12-02 14:05:00|75.82|75.69|75.92|75.79|75.92|75.79|75.82|75.69|3324
1606918200000|2020-12-02 14:10:00|75.82|75.69|75.92|75.79|75.92|75.79|75.82|75.69|3427
1606918500000|2020-12-02 14:15:00|75.82|75.69|75.72|75.59|75.92|75.79|75.72|75.59|1576
1606918800000|2020-12-02 14:20:00|75.82|75.49|75.62|75.49|75.82|75.59|75.52|75.39|1802
1606919100000|2020-12-02 14:25:00|75.72|75.59|75.72|75.59|75.82|75.69|75.62|75.49|526
1606919400000|2020-12-02 14:30:00|75.62|75.49|75.82|75.69|75.82|75.69|75.62|75.49|3442
1606919700000|2020-12-02 14:35:00|75.92|75.79|76.02|75.89|76.02|75.89|75.82|75.69|1263
1606920000000|2020-12-02 14:40:00|75.92|75.79|76.02|75.89|76.12|75.99|75.82|75.69|6743
1606920300000|2020-12-02 14:45:00|75.92|75.79|76.12|75.99|76.12|75.99|75.92|75.79|1233
1606920600000|2020-12-02 14:50:00|76.02|75.89|76.12|75.99|76.22|76.09|76.02|75.89|1900
1606920900000|2020-12-02 14:55:00|76.22|76.09|76.12|75.99|76.22|76.09|76.02|75.89|1954
1606921200000|2020-12-02 15:00:00|76.22|76.09|76.22|76.09|76.22|76.09|76.12|75.99|1012
1606921500000|2020-12-02 15:05:00|76.12|75.99|76.22|76.09|76.22|76.09|76.12|75.99|1754
1606921800000|2020-12-02 15:10:00|||||||||50
1606922100000|2020-12-02 15:15:00|||||||||50
1606922400000|2020-12-02 15:20:00|76.12|75.99|76.32|76.19|76.42|76.29|76.12|75.99|2549
1606922700000|2020-12-02 15:25:00|76.42|76.29|76.32|76.19|76.42|76.29|76.32|76.19|1051
1606923000000|2020-12-02 15:30:00|76.42|76.29|76.32|76.19|76.42|76.29|76.32|76.19|111
1606923300000|2020-12-02 15:35:00|76.42|76.29|76.42|76.29|76.42|76.29|76.32|76.19|5171
1606923600000|2020-12-02 15:40:00|76.52|76.39|76.52|76.39|76.52|76.39|76.52|76.39|3472
1606923900000|2020-12-02 15:45:00|76.42|76.29|76.32|76.19|76.42|76.29|76.32|76.19|10247
1606924200000|2020-12-02 15:50:00|76.42|76.29|76.42|76.29|76.52|76.39|76.42|76.29|16640
1606924500000|2020-12-02 15:55:00|76.52|76.39|76.72|76.59|76.72|76.59|76.42|76.29|6143
1606924800000|2020-12-02 16:00:00|76.62|76.49|76.72|76.59|76.72|76.59|76.62|76.49|2467
1606925100000|2020-12-02 16:05:00|76.82|76.69|76.82|76.69|76.82|76.69|76.72|76.59|3305
1606925400000|2020-12-02 16:10:00|76.92|76.79|76.82|76.69|76.92|76.79|76.82|76.69|3435
1606925700000|2020-12-02 16:15:00|76.72|76.59|77.02|76.89|77.02|76.89|76.72|76.59|9556
1606926000000|2020-12-02 16:20:00|76.92|76.79|76.92|76.79|77.02|76.89|76.92|76.79|4003
1606926300000|2020-12-02 16:25:00|76.82|76.69|76.82|76.69|76.92|76.79|76.82|76.69|3715
1606926600000|2020-12-02 16:30:00|76.72|76.59|76.92|76.79|76.92|76.79|76.72|76.59|6555
1606926900000|2020-12-02 16:35:00|77.02|76.89|76.92|76.79|77.02|76.89|76.92|76.79|9664
1606927200000|2020-12-02 16:40:00|77.02|76.89|76.92|76.79|77.02|76.89|76.92|76.79|10947
1606927500000|2020-12-02 16:45:00|||||||||754
1606927800000|2020-12-02 16:50:00|77.02|76.89|77.02|76.89|77.02|76.89|77.02|76.89|1522
1606928100000|2020-12-02 16:55:00|||||||||22470
1606928400000|2020-12-02 17:00:00|76.92|76.79|76.92|76.79|76.92|76.79|76.92|76.79|797
1606928700000|2020-12-02 17:05:00|||||||||290
1606929000000|2020-12-02 17:10:00|||||||||505
1606929300000|2020-12-02 17:15:00|||||||||10
1606929600000|2020-12-02 17:20:00|77.02|76.89|77.02|76.89|77.02|76.89|77.02|76.89|1747
1606929900000|2020-12-02 17:25:00|||||||||1268
1606930200000|2020-12-02 17:30:00|77.12|76.99|77.02|76.89|77.12|76.99|77.02|76.89|1583
1606930500000|2020-12-02 17:35:00|||||||||500
1606931100000|2020-12-02 17:45:00|||||||||500
1606931400000|2020-12-02 17:50:00|77.12|76.99|77.12|76.99|77.22|77.09|77.12|76.99|1103
1606931700000|2020-12-02 17:55:00||76.89||76.99||76.99||76.89|40
1606932000000|2020-12-02 18:00:00|77.02|76.89|76.92|76.79|77.02|76.89|76.92|76.79|742
1606932300000|2020-12-02 18:05:00|77.02|76.69|77.02|76.79|77.02|76.79|76.92|76.69|1249
1606932600000|2020-12-02 18:10:00||76.89||76.89||76.89||76.89|0
1606932900000|2020-12-02 18:15:00|||||||||391
1606933500000|2020-12-02 18:25:00|||||||||100
1606934700000|2020-12-02 18:45:00||76.79||76.79||76.79||76.79|303
1606935000000|2020-12-02 18:50:00||76.89||76.89||76.89||76.89|0
1606935300000|2020-12-02 18:55:00|||||||||1
1606935900000|2020-12-02 19:05:00|||||||||1
1606936800000|2020-12-02 19:20:00|77.12|76.99|77.12|76.99|77.12|76.99|77.12|76.99|53
1606937100000|2020-12-02 19:25:00|||||||||119
1606937400000|2020-12-02 19:30:00|77.22|77.09|77.22|77.09|77.32|77.19|77.22|77.09|529
1606937700000|2020-12-02 19:35:00|||||||||229
1606938000000|2020-12-02 19:40:00|77.12|76.99|77.22|77.09|77.22|77.09|77.12|76.99|353
1606938600000|2020-12-02 19:50:00|||||||||15
1606938900000|2020-12-02 19:55:00|77.32||77.32||77.32||77.32||118
1606939200000|2020-12-02 20:00:00||77.19||77.19||77.19||77.19|100
1606939500000|2020-12-02 20:05:00|77.22|77.09|77.22|77.09|77.22|77.09|77.22|77.09|96
1606939800000|2020-12-02 20:10:00|77.12|76.99|77.22|77.09|77.22|77.09|77.12|76.99|44
1606940100000|2020-12-02 20:15:00|77.32|77.19|77.32|77.19|77.32|77.19|77.22|77.19|179
1606940400000|2020-12-02 20:20:00|77.22|77.09|77.22|77.09|77.22|77.19|77.22|77.09|35
1606941000000|2020-12-02 20:30:00|||||||||35
1606941600000|2020-12-02 20:40:00|77.32|77.19|77.32|77.19|77.32|77.19|77.32|77.19|13
1606941900000|2020-12-02 20:45:00|77.22|77.09|77.22|77.09|77.32|77.19|77.22|77.09|154
1606942200000|2020-12-02 20:50:00|77.12|76.99|77.12|76.99|77.12|76.99|77.12|76.99|174
1606942500000|2020-12-02 20:55:00|||||||||206
1606979100000|2020-12-03 07:05:00|77.12|76.89|76.92|76.79|77.12|76.99|76.92|76.79|734
1606979400000|2020-12-03 07:10:00|76.82|76.69|76.72|76.59|76.82|76.69|76.72|76.59|238
1606979700000|2020-12-03 07:15:00|76.62|76.49|76.72|76.59|76.72|76.59|76.62|76.49|779
1606980000000|2020-12-03 07:20:00|76.82|76.49|76.22|76.09|76.82|76.49|76.22|76.09|2944
1606980300000|2020-12-03 07:25:00||75.99||76.09||76.09||75.99|1605
1606980600000|2020-12-03 07:30:00|||||||||506
1606980900000|2020-12-03 07:35:00||75.99||75.99||76.09||75.99|410
1606981200000|2020-12-03 07:40:00|76.12|76.09|76.22|76.09|76.32|76.19|76.12|76.09|960
1606981500000|2020-12-03 07:45:00|76.32|76.19|76.32|76.19|76.32|76.19|76.22|76.09|951
1606981800000|2020-12-03 07:50:00|76.22|76.09|75.92|75.79|76.22|76.09|75.92|75.79|3860
1606982100000|2020-12-03 07:55:00|76.02|75.89|76.42|76.29|76.42|76.29|76.02|75.89|3726
1606982400000|2020-12-03 08:00:00|76.52|76.39|76.52|76.39|76.52|76.39|76.32|76.09|7683
1606982700000|2020-12-03 08:05:00|76.42|76.29|76.02|75.79|76.52|76.39|75.92|75.79|3454
1606983000000|2020-12-03 08:10:00|75.92|75.89|76.02|75.89|76.12|75.99|75.82|75.69|3545
1606983300000|2020-12-03 08:15:00|76.12|75.99|76.22|76.09|76.32|76.19|76.02|75.89|6982
1606983600000|2020-12-03 08:20:00|76.12|75.99|76.22|76.09|76.22|76.09|76.12|75.99|1549
1606983900000|2020-12-03 08:25:00|76.12|75.99|76.42|76.29|76.42|76.29|76.12|75.99|2243
1606984200000|2020-12-03 08:30:00|76.32|76.19|76.32|76.19|76.42|76.29|76.32|76.19|1352
1606984500000|2020-12-03 08:35:00|76.42|76.29|76.32|76.19|76.42|76.29|76.32|76.19|1085
1606984800000|2020-12-03 08:40:00|76.42|76.29|76.32|76.19|76.42|76.29|76.32|76.19|1706
1606985100000|2020-12-03 08:45:00|76.22|76.09|76.22|76.09|76.32|76.19|76.12|75.99|733
1606985400000|2020-12-03 08:50:00|76.12|75.99|76.22|76.09|76.32|76.19|76.12|75.99|1697
1606985700000|2020-12-03 08:55:00|76.32|76.19|76.22|76.09|76.32|76.19|76.22|76.09|595
1606986000000|2020-12-03 09:00:00|76.12|75.99|76.32|76.19|76.32|76.19|76.12|75.99|411
1606986300000|2020-12-03 09:05:00|76.42|76.29|76.22|76.09|76.42|76.29|76.22|76.09|2394
1606986600000|2020-12-03 09:10:00|76.32|76.19|76.32|76.19|76.42|76.29|76.32|76.19|3844
1606986900000|2020-12-03 09:15:00|76.22|76.09|76.42|76.29|76.42|76.29|76.22|76.09|1615
1606987200000|2020-12-03 09:20:00|76.32|76.19|76.42|76.29|76.42|76.29|76.32|76.19|686
1606987500000|2020-12-03 09:25:00|76.32|76.19|76.32|76.19|76.42|76.29|76.32|76.19|948
1606987800000|2020-12-03 09:30:00|76.22|76.09|76.22|76.09|76.32|76.19|76.12|75.99|2154
1606988100000|2020-12-03 09:35:00|76.32|76.19|76.22|76.09|76.32|76.19|76.22|76.09|1357
1606988400000|2020-12-03 09:40:00|76.12|75.99|76.12|75.99|76.12|75.99|76.12|75.99|162
1606988700000|2020-12-03 09:45:00|76.22|76.09|76.22|76.09|76.32|76.19|76.22|76.09|2282
1606989000000|2020-12-03 09:50:00|76.12|75.99|76.22|76.09|76.22|76.09|76.12|75.99|949
1606989300000|2020-12-03 09:55:00|76.12|75.99|76.12|75.99|76.22|76.09|76.12|75.99|1364
1606989600000|2020-12-03 10:00:00|76.22|76.09|76.32|76.19|76.32|76.19|76.12|76.09|362
1606989900000|2020-12-03 10:05:00|76.42|76.29|76.52|76.39|76.52|76.39|76.32|76.19|3618
1606990200000|2020-12-03 10:10:00|76.62|76.49|76.42|76.29|76.62|76.49|76.42|76.29|1624
1606990500000|2020-12-03 10:15:00|||||||||1035
1606990800000|2020-12-03 10:20:00|76.52|76.39|76.52|76.39|76.52|76.39|76.52|76.39|168
1606991100000|2020-12-03 10:25:00|||||||||85
1606991400000|2020-12-03 10:30:00|76.62|76.49|76.52|76.39|76.62|76.49|76.52|76.39|719
1606991700000|2020-12-03 10:35:00|76.62|76.49|76.52|76.39|76.62|76.49|76.52|76.39|1441
1606992000000|2020-12-03 10:40:00|76.62||76.52||76.62||76.52||618
1606992300000|2020-12-03 10:45:00|76.62|76.49|76.52|76.39|76.62|76.49|76.52|76.39|1326
1606992600000|2020-12-03 10:50:00|76.42|76.29|76.52|76.39|76.52|76.39|76.42|76.29|1181
1606992900000|2020-12-03 10:55:00|76.62|76.49|76.62|76.49|76.62|76.49|76.52|76.39|900
1606993200000|2020-12-03 11:00:00|76.52|76.39|76.62|76.49|76.62|76.49|76.52|76.39|791
1606993500000|2020-12-03 11:05:00|76.72|76.59|76.72|76.59|76.72|76.59|76.72|76.59|972
1606993800000|2020-12-03 11:10:00|76.62|76.49|76.72|76.59|76.72|76.59|76.62|76.49|2768
1606994100000|2020-12-03 11:15:00|76.62|76.49|76.72|76.59|76.72|76.59|76.62|76.49|1866
1606994400000|2020-12-03 11:20:00|76.82|76.69|76.62|76.49|76.82|76.69|76.52|76.39|1500
1606994700000|2020-12-03 11:25:00|76.52|76.39|76.52|76.39|76.52|76.39|76.52|76.39|2492
1606995000000|2020-12-03 11:30:00|76.62|76.49|76.62|76.49|76.62|76.49|76.52|76.39|421
1606995300000|2020-12-03 11:35:00|||||||||35
1606995600000|2020-12-03 11:40:00|76.52|76.39|76.52|76.39|76.52|76.39|76.52|76.39|737
1606995900000|2020-12-03 11:45:00|76.62|76.49|76.52|76.39|76.62|76.49|76.52|76.39|591
1606996200000|2020-12-03 11:50:00|76.62|76.49|76.62|76.49|76.62|76.49|76.52|76.39|2180
1606996500000|2020-12-03 11:55:00|76.72|76.59|76.72|76.59|76.72|76.59|76.72|76.59|4029
1606996800000|2020-12-03 12:00:00|76.82|76.69|76.82|76.69|76.82|76.69|76.72|76.59|461
1606997100000|2020-12-03 12:05:00|76.72|76.59|76.72|76.59|76.82|76.69|76.72|76.59|742
1606997400000|2020-12-03 12:10:00|76.82|76.69|76.82|76.69|76.82|76.69|76.82|76.69|309
1606997700000|2020-12-03 12:15:00|76.72|76.59|76.72|76.59|76.82|76.69|76.72|76.59|9114
1606998000000|2020-12-03 12:20:00|76.82|76.49|76.72|76.59|76.82|76.69|76.72|76.49|1269
1606998300000|2020-12-03 12:25:00|76.82|76.69|76.82|76.69|76.82|76.69|76.82|76.69|273
1606998600000|2020-12-03 12:30:00|76.72|76.59|76.82|76.69|76.82|76.69|76.72|76.59|646
1606998900000|2020-12-03 12:35:00|76.72|76.59|76.72|76.59|76.82|76.69|76.72|76.59|2204
1606999200000|2020-12-03 12:40:00|76.62|76.49|76.52|76.39|76.62|76.49|76.52|76.29|1279
1606999500000|2020-12-03 12:45:00|76.62|76.49|76.62|76.49|76.72|76.59|76.62|76.49|15464
1606999800000|2020-12-03 12:50:00|76.52|76.39|76.42|76.29|76.62|76.49|76.42|76.29|72
1607000100000|2020-12-03 12:55:00|76.32|76.19|76.32|76.09|76.32|76.19|76.22|76.09|1946
1607000400000|2020-12-03 13:00:00|76.22|76.19|76.42|76.29|76.42|76.29|76.22|76.09|1645
1607000700000|2020-12-03 13:05:00|76.52|76.39|76.62|76.49|76.62|76.49|76.42|76.29|784
1607001000000|2020-12-03 13:10:00|76.52|76.39|76.52|76.39|76.62|76.49|76.52|76.39|4655
1607001300000|2020-12-03 13:15:00|76.42|76.29|76.62|76.49|76.72|76.59|76.42|76.29|3405
1607001600000|2020-12-03 13:20:00|76.52|76.39|76.62|76.49|76.62|76.49|76.52|76.39|1800
1607001900000|2020-12-03 13:25:00|76.52|76.39|76.52|76.39|76.62|76.49|76.52|76.39|1158
1607002200000|2020-12-03 13:30:00|76.62|76.49|76.82|76.69|76.82|76.69|76.62|76.39|1334
1607002500000|2020-12-03 13:35:00|76.92|76.79|76.92|76.79|76.92|76.79|76.82|76.69|2262
1607002800000|2020-12-03 13:40:00|76.82|76.69|76.82|76.69|76.92|76.79|76.82|76.69|6061
1607003100000|2020-12-03 13:45:00|76.92|76.79|77.02|76.89|77.02|76.89|76.92|76.79|3564
1607003400000|2020-12-03 13:50:00|77.12|76.99|77.02|76.89|77.12|76.99|76.92|76.79|15625
1607003700000|2020-12-03 13:55:00|77.12|76.99|77.12|76.99|77.12|76.99|77.02|76.89|1427
1607004000000|2020-12-03 14:00:00|77.02|76.89|77.12|76.99|77.12|76.99|77.02|76.89|8881
1607004300000|2020-12-03 14:05:00|77.02|76.89|77.12|76.99|77.12|76.99|77.02|76.89|1718
1607004600000|2020-12-03 14:10:00|77.02|76.89|77.22|77.09|77.22|77.09|77.02|76.89|5085
1607004900000|2020-12-03 14:15:00|77.12|76.99|77.02|76.89|77.22|77.09|77.02|76.89|849
1607005200000|2020-12-03 14:20:00|77.12|76.99|77.12|76.99|77.12|76.99|77.12|76.89|725
1607005500000|2020-12-03 14:25:00|77.02|76.89|77.12|76.89|77.12|76.99|77.02|76.89|2462
1607005800000|2020-12-03 14:30:00|77.02|76.99|77.12|76.89|77.22|77.09|77.02|76.89|6287
1607006100000|2020-12-03 14:35:00|77.02|76.99|77.02|76.89|77.12|76.99|76.82|76.69|4352
1607006400000|2020-12-03 14:40:00|77.12|76.99|77.12|76.99|77.12|76.99|77.02|76.89|3197
1607006700000|2020-12-03 14:45:00|77.22|77.09|77.22|76.99|77.32|77.19|77.12|76.99|4058
1607007000000|2020-12-03 14:50:00|77.12|77.09|77.22|77.09|77.22|77.09|77.12|76.99|414
1607007300000|2020-12-03 14:55:00|77.32|77.19|77.22|77.09|77.32|77.19|77.22|77.09|1024
1607007600000|2020-12-03 15:00:00|77.32|77.19|77.32|77.19|77.32|77.19|77.22|77.09|2238
1607007900000|2020-12-03 15:05:00|77.22|77.09|77.22|77.09|77.32|77.19|77.22|77.09|787
1607008200000|2020-12-03 15:10:00|77.32|77.19|77.32|77.19|77.32|77.19|77.22|77.09|762
1607008500000|2020-12-03 15:15:00|77.42|77.29|77.42|77.29|77.42|77.29|77.42|77.29|1451
1607008800000|2020-12-03 15:20:00|77.52|77.39|77.42|77.29|77.52|77.39|77.42|77.29|5078
1607009100000|2020-12-03 15:25:00|77.32|77.19|77.52|77.39|77.52|77.39|77.32|77.19|2040
1607009400000|2020-12-03 15:30:00|||||||||449
1607009700000|2020-12-03 15:35:00|77.62|77.49|77.52|77.39|77.62|77.49|77.52|77.39|6224
1607010000000|2020-12-03 15:40:00|77.62|77.49|77.72|77.59|77.72|77.59|77.52|77.39|2052
1607010300000|2020-12-03 15:45:00|77.62|77.49|77.62|77.49|77.72|77.59|77.62|77.49|1119
1607010600000|2020-12-03 15:50:00|77.72|77.59|77.62|77.49|77.72|77.59|77.62|77.49|1143
1607010900000|2020-12-03 15:55:00|77.52|77.39|77.62|77.49|77.62|77.49|77.52|77.39|2614
1607011200000|2020-12-03 16:00:00|77.52|77.39|77.52|77.39|77.62|77.49|77.52|77.39|3719
1607011500000|2020-12-03 16:05:00|77.62|77.49|77.62|77.49|77.62|77.49|77.52|77.39|4153
1607011800000|2020-12-03 16:10:00|77.52|77.39|77.42|77.29|77.52|77.39|77.32|77.19|6571
1607012100000|2020-12-03 16:15:00|77.52|77.39|77.52|77.39|77.52|77.39|77.42|77.29|556
1607012400000|2020-12-03 16:20:00|||||||||1725
1607012700000|2020-12-03 16:25:00|77.42|77.29|77.42|77.29|77.52|77.39|77.42|77.29|10072
1607013000000|2020-12-03 16:30:00|||||||||3164
1607013300000|2020-12-03 16:35:00|77.32|77.19|77.32|77.19|77.42|77.29|77.32|77.19|5483
1607013600000|2020-12-03 16:40:00|77.42|77.29|77.42|77.29|77.42|77.29|77.32|77.19|1845
1607013900000|2020-12-03 16:45:00|||||||||15370
1607014200000|2020-12-03 16:50:00|77.32|77.19|77.32|77.19|77.32|77.19|77.32|77.19|36649
1607014500000|2020-12-03 16:55:00|77.42|77.29|77.42|77.29|77.42|77.29|77.32|77.29|864
1607014800000|2020-12-03 17:00:00|||||||||338
1607015100000|2020-12-03 17:05:00|||||||||12200
1607015400000|2020-12-03 17:10:00|77.32|77.19|77.32|77.19|77.32|77.19|77.32|77.19|113
1607015700000|2020-12-03 17:15:00|77.42|77.29|77.42|77.29|77.42|77.29|77.32|77.19|620
1607016000000|2020-12-03 17:20:00|||||||||694
1607016300000|2020-12-03 17:25:00|||||||||60
1607016600000|2020-12-03 17:30:00|||||||||6
1607017800000|2020-12-03 17:50:00|77.52|77.39|77.52|77.39|77.52|77.39|77.52|77.39|299
1607018100000|2020-12-03 17:55:00|||||||||563
1607018700000|2020-12-03 18:05:00|77.42|77.29|77.42|77.29|77.52|77.29|77.42|77.29|62
1607019000000|2020-12-03 18:10:00|77.52||77.52||77.52||77.52||47
1607019300000|2020-12-03 18:15:00|77.42||77.42||77.52||77.42||0
1607020500000|2020-12-03 18:35:00|77.32|77.19|77.42|77.19|77.42|77.29|77.32|77.19|159
1607020800000|2020-12-03 18:40:00|77.32|77.09|77.32|77.19|77.32|77.19|77.32|77.09|1025
1607021100000|2020-12-03 18:45:00||77.09||77.19||77.19||77.09|177
1607021400000|2020-12-03 18:50:00||77.09||77.09||77.19||77.09|425
1607021700000|2020-12-03 18:55:00|77.22|77.19|77.22|77.09|77.22|77.19|77.22|77.09|0
1607022000000|2020-12-03 19:00:00|77.32|77.19|77.32|77.09|77.32|77.19|77.32|77.09|6
1607022300000|2020-12-03 19:05:00|77.22|77.19|77.32|77.09|77.32|77.19|77.22|77.09|4
1607022600000|2020-12-03 19:10:00||77.19||77.19||77.19||77.09|40
1607022900000|2020-12-03 19:15:00|77.22|77.09|77.22|77.09|77.22|77.09|77.22|77.09|255
1607023200000|2020-12-03 19:20:00|77.32|77.19|77.32|77.09|77.32|77.19|77.32|77.09|38
1607023500000|2020-12-03 19:25:00|77.22|77.19|77.32|77.19|77.32|77.19|77.22|77.09|4
1607023800000|2020-12-03 19:30:00||77.09||77.19||77.19||77.09|3
1607024100000|2020-12-03 19:35:00||77.09||77.19||77.19||77.09|194
1607024400000|2020-12-03 19:40:00||77.09||77.09||77.19||77.09|0
1607024700000|2020-12-03 19:45:00||77.19||77.19||77.19||77.19|0
1607026200000|2020-12-03 20:10:00|77.42|77.29|77.42|77.29|77.42|77.29|77.42|77.19|51
1607026800000|2020-12-03 20:20:00|||||||||1
1607027400000|2020-12-03 20:30:00|77.32|77.19|77.32|77.19|77.32|77.19|77.32|77.19|35
1607027700000|2020-12-03 20:35:00|77.22|77.09|77.12|76.99|77.32|77.19|77.12|76.99|74
1607028000000|2020-12-03 20:40:00|77.02|76.89|77.12|76.89|77.12|76.89|76.82|76.59|1189
1607028300000|2020-12-03 20:45:00|77.02|76.99|77.22|76.99|77.22|77.09|77.02|76.89|488
1607028600000|2020-12-03 20:50:00|77.12|76.89|76.72|76.59|77.12|76.89|76.72|76.59|138
1607028900000|2020-12-03 20:55:00|76.82|76.69|77.02|76.89|77.02|76.89|76.82|76.59|829
1607065500000|2020-12-04 07:05:00|77.22|77.09|77.32|77.19|77.32|77.19|77.22|77.09|378
1607065800000|2020-12-04 07:10:00|77.22|77.09|77.32|77.09|77.32|77.19|77.22|77.09|543
1607066100000|2020-12-04 07:15:00||77.19||77.19||77.19||77.09|0
1607066400000|2020-12-04 07:20:00|77.42|77.29|77.42|77.29|77.42|77.29|77.42|77.29|246
1607066700000|2020-12-04 07:25:00|77.32|77.19|77.42|77.19|77.42|77.29|77.32|77.19|49
1607067000000|2020-12-04 07:30:00|77.32||77.32||77.32||77.32||0
1607067600000|2020-12-04 07:40:00|77.22|77.09|77.32|77.09|77.32|77.19|77.22|77.09|104
1607067900000|2020-12-04 07:45:00||77.19||77.19||77.19||77.09|0
1607068200000|2020-12-04 07:50:00|||||||||1
1607068500000|2020-12-04 07:55:00|77.22|77.09|77.12|76.99|77.32|77.19|77.12|76.99|934
1607068800000|2020-12-04 08:00:00|77.22|76.89|77.32|77.19|77.42|77.29|77.02|76.79|7738
1607069100000|2020-12-04 08:05:00|77.42|77.29|77.32|77.19|77.62|77.49|77.32|77.19|2086
1607069400000|2020-12-04 08:10:00|77.42|77.29|77.32|77.19|77.42|77.29|77.32|77.19|1266
1607069700000|2020-12-04 08:15:00|77.42|77.29|77.32|77.19|77.52|77.39|77.32|77.19|1435
1607070000000|2020-12-04 08:20:00|77.42|77.29|77.52|77.39|77.62|77.39|77.32|77.19|1359
1607070300000|2020-12-04 08:25:00|77.42|77.29|77.42|77.29|77.52|77.39|77.42|77.29|290
1607070600000|2020-12-04 08:30:00|77.52|77.39|77.62|77.39|77.62|77.49|77.42|77.29|1983
1607070900000|2020-12-04 08:35:00|77.52|77.49|77.52|77.39|77.52|77.49|77.52|77.39|132
1607071200000|2020-12-04 08:40:00|77.42|77.29|77.42|77.29|77.52|77.39|77.42|77.29|787
1607071500000|2020-12-04 08:45:00|77.32|77.19|77.32|77.19|77.42|77.29|77.32|77.19|3223
1607071800000|2020-12-04 08:50:00|77.22|77.09|77.22|77.09|77.32|77.19|77.22|77.09|1320
1607072100000|2020-12-04 08:55:00|77.32|77.19|77.52|77.39|77.52|77.39|77.32|77.19|254
1607072400000|2020-12-04 09:00:00|77.42|77.29|77.52|77.39|77.52|77.39|77.42|77.29|341
1607072700000|2020-12-04 09:05:00|77.62|77.49|77.72|77.49|77.72|77.59|77.62|77.49|965
1607073000000|2020-12-04 09:10:00|77.62|77.59|77.72|77.59|77.82|77.69|77.62|77.49|2228
1607073300000|2020-12-04 09:15:00|||||||||63
1607073600000|2020-12-04 09:20:00|77.62|77.49|77.72|77.59|77.82|77.69|77.62|77.49|2804
1607073900000|2020-12-04 09:25:00|77.82|77.69|77.82|77.69|77.82|77.69|77.72|77.59|459
1607074200000|2020-12-04 09:30:00|77.72|77.59|77.72|77.59|77.82|77.69|77.72|77.59|218
1607074500000|2020-12-04 09:35:00|77.62|77.49|77.72|77.59|77.72|77.59|77.62|77.49|3935
1607074800000|2020-12-04 09:40:00|77.62|77.49|77.82|77.69|77.92|77.79|77.62|77.49|4659
1607075100000|2020-12-04 09:45:00|77.92|77.79|78.12|77.99|78.12|77.99|77.82|77.69|3759
1607075400000|2020-12-04 09:50:00|78.02|77.89|78.22|78.09|78.22|78.09|78.02|77.89|5898
1607075700000|2020-12-04 09:55:00|78.12|77.99|78.02|77.89|78.22|78.09|78.02|77.89|4047
1607076000000|2020-12-04 10:00:00|78.12|77.99|78.02|77.89|78.12|77.99|77.82|77.69|8677
1607076300000|2020-12-04 10:05:00|77.92|77.79|78.02|77.89|78.02|77.89|77.92|77.79|2669
1607076600000|2020-12-04 10:10:00|77.92|77.79|77.92|77.79|78.02|77.89|77.92|77.79|2040
1607076900000|2020-12-04 10:15:00|77.82|77.69|78.12|77.99|78.12|77.99|77.82|77.69|8469
1607077200000|2020-12-04 10:20:00|78.22|78.09|77.92|77.79|78.22|78.09|77.92|77.79|3905
1607077500000|2020-12-04 10:25:00|77.82|77.69|77.82|77.69|77.92|77.79|77.82|77.69|3592
1607077800000|2020-12-04 10:30:00|77.92|77.79|77.92|77.79|77.92|77.79|77.82|77.69|396
1607078100000|2020-12-04 10:35:00|78.02|77.89|78.02|77.89|78.02|77.89|77.92|77.79|3284
1607078400000|2020-12-04 10:40:00|77.92|77.79|77.92|77.79|78.02|77.89|77.82|77.69|6009
1607078700000|2020-12-04 10:45:00|78.02|77.89|78.02|77.89|78.02|77.89|78.02|77.89|4040
1607079000000|2020-12-04 10:50:00|78.12|77.99|78.12|77.99|78.12|77.99|78.02|77.89|1352
1607079300000|2020-12-04 10:55:00|78.02|77.89|78.12|77.99|78.12|77.99|78.02|77.89|809
1607079600000|2020-12-04 11:00:00|78.22|78.09|78.12|77.99|78.22|78.09|78.12|77.99|2094
1607079900000|2020-12-04 11:05:00|78.22|78.09|78.22|78.09|78.22|78.09|78.12|77.99|1071
1607080200000|2020-12-04 11:10:00|78.32|78.19|78.32|78.19|78.32|78.19|78.22|78.09|749
1607080500000|2020-12-04 11:15:00|78.22|78.09|78.12|77.99|78.32|78.19|78.12|77.99|2287
1607080800000|2020-12-04 11:20:00|78.02|77.89|78.02|77.89|78.12|77.99|78.02|77.89|3561
1607081100000|2020-12-04 11:25:00|78.12|77.99|78.02|77.89|78.12|77.99|78.02|77.89|94
1607081400000|2020-12-04 11:30:00|77.92|77.79|78.12|77.99|78.12|77.99|77.92|77.79|412
1607081700000|2020-12-04 11:35:00|78.22|78.09|78.12|77.99|78.22|78.09|78.12|77.99|606
1607082000000|2020-12-04 11:40:00|78.02|77.89|78.12|77.99|78.12|77.99|78.02|77.89|5007
1607082300000|2020-12-04 11:45:00|78.02|77.89|78.12|77.99|78.12|77.99|78.02|77.89|211
1607082600000|2020-12-04 11:50:00|78.02|77.89|78.12|77.99|78.12|77.99|78.02|77.89|464
1607082900000|2020-12-04 11:55:00|78.02|77.89|78.02|77.89|78.12|77.99|78.02|77.89|258
1607083200000|2020-12-04 12:00:00|78.12|77.99|78.12|77.99|78.12|77.99|78.12|77.99|165
1607083500000|2020-12-04 12:05:00|78.22|78.09|78.22|78.09|78.22|78.09|78.22|78.09|3116
1607083800000|2020-12-04 12:10:00|78.12|77.99|78.32|78.19|78.42|78.29|78.12|77.99|4258
1607084100000|2020-12-04 12:15:00|78.42|78.29|78.42|78.29|78.42|78.29|78.42|78.29|258
1607084400000|2020-12-04 12:20:00|78.52|78.39|78.32|78.19|78.52|78.39|78.32|78.19|1278
1607084700000|2020-12-04 12:25:00|78.42||78.32||78.42||78.32||191
1607085000000|2020-12-04 12:30:00|78.42|78.29|78.32|78.19|78.42|78.29|78.32|78.19|2066
1607085300000|2020-12-04 12:35:00|78.42|78.29|78.52|78.39|78.52|78.39|78.42|78.29|5345
1607085600000|2020-12-04 12:40:00|78.62|78.49|78.52|78.39|78.62|78.49|78.52|78.39|4507
1607085900000|2020-12-04 12:45:00|78.42|78.29|78.42|78.29|78.52|78.39|78.32|78.19|4260
1607086200000|2020-12-04 12:50:00|78.32|78.19|78.42|78.29|78.42|78.29|78.32|78.19|185
1607086500000|2020-12-04 12:55:00|78.32|78.19|78.42|78.29|78.52|78.39|78.32|78.19|1606
1607086800000|2020-12-04 13:00:00|||||||||381
1607087100000|2020-12-04 13:05:00|78.52|78.39|78.52|78.29|78.52|78.39|78.42|78.29|232
1607087400000|2020-12-04 13:10:00||78.39||78.39||78.39||78.39|3
1607087700000|2020-12-04 13:15:00|||||||||31
1607088000000|2020-12-04 13:20:00|78.42|78.29|78.52|78.29|78.52|78.39|78.42|78.29|17325
1607088300000|2020-12-04 13:25:00|78.42|78.39|78.42|78.19|78.52|78.39|78.32|78.19|1915
1607088600000|2020-12-04 13:30:00|78.32|78.09|78.42|78.29|78.52|78.39|78.22|78.09|3690
1607088900000|2020-12-04 13:35:00|78.52|78.39|78.42|78.29|78.52|78.39|78.42|78.29|2794
1607089200000|2020-12-04 13:40:00|78.52|78.39|78.52|78.39|78.52|78.39|78.42|78.29|414
1607089500000|2020-12-04 13:45:00|78.42|78.29|78.52|78.39|78.52|78.39|78.42|78.29|709
1607089800000|2020-12-04 13:50:00|78.42|78.29|78.32|78.19|78.42|78.29|78.32|78.19|2830
1607090100000|2020-12-04 13:55:00|78.42|78.29|78.42|78.29|78.42|78.29|78.32|78.19|1495
1607090400000|2020-12-04 14:00:00|78.32|78.19|78.32|78.19|78.42|78.29|78.32|78.19|851
1607090700000|2020-12-04 14:05:00|78.42|78.29|78.32|78.19|78.42|78.29|78.32|78.19|981
1607091000000|2020-12-04 14:10:00|78.42|78.29|78.42|78.29|78.42|78.29|78.32|78.19|5350
1607091300000|2020-12-04 14:15:00|78.32|78.19|78.42|78.29|78.52|78.39|78.32|78.19|8786
1607091600000|2020-12-04 14:20:00|||||||||634
1607091900000|2020-12-04 14:25:00|78.52|78.39|78.42|78.29|78.52|78.39|78.42|78.29|843
1607092200000|2020-12-04 14:30:00|78.52|78.39|78.52|78.39|78.52|78.39|78.42|78.29|30296
1607092500000|2020-12-04 14:35:00|78.62|78.49|78.42|78.29|78.62|78.49|78.42|78.29|13205
1607092800000|2020-12-04 14:40:00|78.52|78.39|78.92|78.79|78.92|78.79|78.42|78.29|21600
1607093100000|2020-12-04 14:45:00|78.82|78.69|78.72|78.59|78.92|78.79|78.62|78.49|6619
1607093400000|2020-12-04 14:50:00|78.62|78.49|78.72|78.59|78.72|78.59|78.62|78.49|692
1607093700000|2020-12-04 14:55:00|78.62|78.49|78.72|78.59|78.82|78.69|78.62|78.49|1108
1607094000000|2020-12-04 15:00:00|78.62|78.49|78.62|78.49|78.72|78.59|78.52|78.39|2862
1607094300000|2020-12-04 15:05:00|78.72|78.59|78.72|78.59|78.72|78.59|78.62|78.59|2736
1607094600000|2020-12-04 15:10:00|||||||||547
1607094900000|2020-12-04 15:15:00|78.82|78.69|78.82|78.69|78.82|78.69|78.72|78.59|3041
1607095200000|2020-12-04 15:20:00|78.72|78.59|78.72|78.59|78.82|78.69|78.72|78.59|1629
1607095500000|2020-12-04 15:25:00|78.82|78.69|78.52|78.39|78.82|78.69|78.52|78.39|5847
1607095800000|2020-12-04 15:30:00|78.42|78.29|78.12|77.99|78.42|78.29|77.82|77.69|52322
1607096100000|2020-12-04 15:35:00|78.02|77.89|78.22|78.09|78.32|78.19|78.02|77.89|7977
1607096400000|2020-12-04 15:40:00|78.32|78.19|78.32|78.19|78.32|78.19|78.22|78.09|5095
1607096700000|2020-12-04 15:45:00|78.22|78.09|78.12|77.99|78.32|78.19|78.12|77.99|8112
1607097000000|2020-12-04 15:50:00|78.02|77.89|78.02|77.79|78.02|77.89|77.92|77.79|17256
1607097300000|2020-12-04 15:55:00|78.12|77.89|77.92|77.79|78.12|77.99|77.92|77.79|4455
1607097600000|2020-12-04 16:00:00|78.02|77.89|78.02|77.89|78.12|77.99|77.92|77.79|9191
1607097900000|2020-12-04 16:05:00|77.92|77.79|77.82|77.69|77.92|77.79|77.72|77.59|7392
1607098200000|2020-12-04 16:10:00|77.72|77.59|78.02|77.89|78.02|77.89|77.72|77.59|13539
1607098500000|2020-12-04 16:15:00|77.92|77.79|78.02|77.89|78.12|77.99|77.92|77.79|2841
1607098800000|2020-12-04 16:20:00|78.12|77.99|78.32|78.19|78.32|78.19|78.12|77.99|3469
1607099100000|2020-12-04 16:25:00|78.22|78.09|78.42|78.29|78.42|78.29|78.22|78.09|4051
1607099400000|2020-12-04 16:30:00|78.32|78.19|78.82|78.69|78.82|78.69|78.32|78.19|16105
1607099700000|2020-12-04 16:35:00|78.72|78.59|78.72|78.59|78.82|78.69|78.72|78.59|8044
1607100000000|2020-12-04 16:40:00|78.82|78.69|78.82|78.69|78.82|78.69|78.72|78.59|1259
1607100300000|2020-12-04 16:45:00|78.72|78.59|78.82|78.69|78.82|78.69|78.72|78.59|2969
1607100600000|2020-12-04 16:50:00|78.92|78.79|78.92|78.79|78.92|78.79|78.92|78.79|1725
1607100900000|2020-12-04 16:55:00|78.82|78.69|78.82|78.69|78.92|78.79|78.82|78.69|3564
1607101200000|2020-12-04 17:00:00|78.92|78.79|78.92|78.69|79.02|78.89|78.92|78.69|2268
1607101500000|2020-12-04 17:05:00|78.82|78.79|78.72|78.59|78.82|78.79|78.62|78.49|5370
1607101800000|2020-12-04 17:10:00|78.62|78.49|78.82|78.69|78.82|78.69|78.62|78.49|2686
1607102100000|2020-12-04 17:15:00|78.92|78.79|78.82|78.69|78.92|78.79|78.82|78.69|1500
1607102400000|2020-12-04 17:20:00|78.72|78.59|78.72|78.59|78.72|78.59|78.62|78.49|1653
1607102700000|2020-12-04 17:25:00|||||||||329
1607103000000|2020-12-04 17:30:00|||||||||341
1607103300000|2020-12-04 17:35:00|78.62|78.49|78.72|78.59|78.72|78.59|78.62|78.49|489
1607103600000|2020-12-04 17:40:00|78.62|78.49|78.72|78.49|78.72|78.59|78.62|78.49|736
1607103900000|2020-12-04 17:45:00|78.62||78.62||78.72||78.62||227
1607104200000|2020-12-04 17:50:00|78.52|78.39|78.52|78.39|78.52|78.39|78.52|78.39|604
1607104500000|2020-12-04 17:55:00|78.62|78.49|78.62|78.49|78.62|78.49|78.52|78.39|255
1607104800000|2020-12-04 18:00:00|||||||||445
1607105100000|2020-12-04 18:05:00|78.52|78.39|78.52|78.39|78.52|78.39|78.52|78.39|300
1607105400000|2020-12-04 18:10:00|78.62||78.52||78.62||78.52||418
1607105700000|2020-12-04 18:15:00|78.62|78.49|78.62|78.49|78.62|78.49|78.52|78.49|268
1607106000000|2020-12-04 18:20:00|78.52|78.39|78.52|78.39|78.52|78.39|78.52|78.39|203
1607106300000|2020-12-04 18:25:00|||||||||243
1607106600000|2020-12-04 18:30:00|||||||||180
1607106900000|2020-12-04 18:35:00|78.62||78.52||78.62||78.52||242
1607107200000|2020-12-04 18:40:00|||||||||624
1607107500000|2020-12-04 18:45:00|||||||||346
1607107800000|2020-12-04 18:50:00|78.42|78.29|78.42|78.29|78.42|78.29|78.42|78.29|530
1607108100000|2020-12-04 18:55:00|78.52||78.42||78.52||78.42||268
1607108400000|2020-12-04 19:00:00|78.52|78.39|78.42|78.29|78.52|78.39|78.42|78.29|396
1607108700000|2020-12-04 19:05:00|||||||||343
1607109000000|2020-12-04 19:10:00|||||||||286
1607109300000|2020-12-04 19:15:00|78.32|78.19|78.42|78.29|78.42|78.29|78.32|78.19|261
1607109600000|2020-12-04 19:20:00|||||||||29
1607110500000|2020-12-04 19:35:00|||||||||54
1607110800000|2020-12-04 19:40:00|||||||||1
1607111100000|2020-12-04 19:45:00|78.52|78.39|78.52|78.39|78.52|78.39|78.42|78.29|124
1607111400000|2020-12-04 19:50:00|78.42|78.29|78.42|78.29|78.52|78.39|78.42|78.29|105
1607112000000|2020-12-04 20:00:00|78.52|78.39|78.52|78.29|78.52|78.39|78.52|78.29|126
1607112300000|2020-12-04 20:05:00|78.42||78.42||78.42||78.42||0
1607113500000|2020-12-04 20:25:00|78.32|78.19|78.42|78.19|78.42|78.29|78.32|78.19|82
1607113800000|2020-12-04 20:30:00||78.29||78.29||78.29||78.19|11
1607114100000|2020-12-04 20:35:00||78.19||78.29||78.29||78.19|80
1607114400000|2020-12-04 20:40:00|78.32|78.19|78.52|78.39|78.52|78.39|78.32|78.19|197
1607114700000|2020-12-04 20:45:00|78.42|78.29|78.62|78.39|78.62|78.39|78.42|78.29|497
1607115000000|2020-12-04 20:50:00|78.52|78.29|78.42|78.29|78.52|78.39|78.42|78.29|162
1607115300000|2020-12-04 20:55:00|78.52|78.39|78.62|78.39|78.62|78.39|78.42|78.29|194
1607300100000|2020-12-07 00:15:00|78.74|77.97|78.94|77.47|79.04|77.97|78.74|77.47|0
1607300400000|2020-12-07 00:20:00|78.84|77.37|78.94|77.57|78.94|77.57|78.84|77.37|0
1607300700000|2020-12-07 00:25:00|78.84|77.27|78.94|77.37|78.94|77.47|78.84|77.27|0
1607302800000|2020-12-07 01:00:00||77.47||77.47||77.47||77.37|0
1607304600000|2020-12-07 01:30:00||77.87||77.47||77.87||77.47|0
1607308500000|2020-12-07 02:35:00|79.04||79.04||79.04||79.04||0
1607314500000|2020-12-07 04:15:00|78.84|77.57|78.74|77.57|78.84|77.57|78.74|77.57|0
1607322600000|2020-12-07 06:30:00||77.77||77.87||77.87||77.67|0
1607322900000|2020-12-07 06:35:00|78.64|77.97|78.44|77.97|78.64|77.97|78.44|77.87|0
1607323200000|2020-12-07 06:40:00|78.34|77.87|78.34|77.87|78.34|77.87|78.34|77.87|0
1607323500000|2020-12-07 06:45:00|78.24||78.24||78.24||78.24||0
1607323800000|2020-12-07 06:50:00||77.77||77.87||77.87||77.77|0
1607324100000|2020-12-07 06:55:00|78.14|77.97|78.14|77.97|78.24|77.97|78.14|77.87|7
1607324400000|2020-12-07 07:00:00|78.12|77.87|77.92|77.69|78.12|77.89|77.92|77.69|0
1607324700000|2020-12-07 07:05:00|77.82|77.79|77.92|77.69|77.92|77.79|77.82|77.69|78
1607325000000|2020-12-07 07:10:00||77.79||77.79||77.79||77.69|35
1607325600000|2020-12-07 07:20:00|78.02|77.89|78.02|77.89|78.02|77.89|78.02|77.89|5
1607325900000|2020-12-07 07:25:00||77.79||77.89||77.89||77.79|12
1607326200000|2020-12-07 07:30:00||77.79||77.79||77.89||77.79|29
1607326500000|2020-12-07 07:35:00|77.92||78.02||78.02||77.92||17
1607326800000|2020-12-07 07:40:00|77.92||78.02||78.02||77.92||32
1607327100000|2020-12-07 07:45:00|77.92|77.89|78.02|77.79|78.02|77.89|77.92|77.79|2
1607327400000|2020-12-07 07:50:00||77.89||77.89||77.89||77.79|250
1607327700000|2020-12-07 07:55:00|77.92|77.79|78.22|77.99|78.32|78.09|77.92|77.79|2201
1607328000000|2020-12-07 08:00:00|78.12|78.09|78.02|77.89|78.32|78.19|77.92|77.79|8759
1607328300000|2020-12-07 08:05:00|78.12|77.99|77.62|77.49|78.12|77.99|77.62|77.49|4084
1607328600000|2020-12-07 08:10:00|77.72|77.59|77.82|77.59|77.82|77.69|77.52|77.39|3980
1607328900000|2020-12-07 08:15:00|77.72|77.69|78.02|77.89|78.02|77.89|77.72|77.59|4049
1607329200000|2020-12-07 08:20:00|77.92|77.79|77.82|77.69|78.02|77.89|77.72|77.59|3892
1607329500000|2020-12-07 08:25:00|77.72|77.59|77.62|77.49|77.82|77.69|77.42|77.29|5793
1607329800000|2020-12-07 08:30:00|77.52|77.39|77.52|77.39|77.72|77.59|77.42|77.29|2924
1607330100000|2020-12-07 08:35:00|77.42|77.29|77.52|77.39|77.62|77.49|77.42|77.29|2696
1607330400000|2020-12-07 08:40:00|77.42|77.29|77.22|77.09|77.42|77.39|77.12|76.99|5206
1607330700000|2020-12-07 08:45:00|77.12|76.99|77.32|77.19|77.42|77.29|77.12|76.99|3168
1607331000000|2020-12-07 08:50:00|77.42|77.29|77.42|77.29|77.42|77.29|77.32|77.19|196
1607331300000|2020-12-07 08:55:00|77.32|77.19|77.22|77.09|77.42|77.29|77.22|77.09|682
1607331600000|2020-12-07 09:00:00|77.12|76.99|77.02|76.89|77.32|77.19|77.02|76.89|2727
1607331900000|2020-12-07 09:05:00|77.12|76.99|77.22|77.09|77.22|77.09|77.12|76.99|1446
1607332200000|2020-12-07 09:10:00|77.32|77.19|77.32|77.19|77.42|77.29|77.12|76.99|5694
1607332500000|2020-12-07 09:15:00|77.22|77.09|77.42|77.29|77.42|77.29|77.22|77.09|4451
1607332800000|2020-12-07 09:20:00|77.52|77.39|77.52|77.39|77.52|77.39|77.42|77.39|1351
1607333100000|2020-12-07 09:25:00|77.62|77.29|77.52|77.39|77.62|77.39|77.42|77.29|1796
1607333400000|2020-12-07 09:30:00|77.62|77.49|77.72|77.59|77.82|77.69|77.62|77.49|4502
1607333700000|2020-12-07 09:35:00|77.62|77.49|77.62|77.49|77.62|77.49|77.62|77.49|879
1607334000000|2020-12-07 09:40:00|77.52|77.39|77.62|77.49|77.62|77.49|77.52|77.39|1799
1607334300000|2020-12-07 09:45:00|77.52|77.39|77.62|77.49|77.62|77.49|77.52|77.39|678
1607334600000|2020-12-07 09:50:00|77.72|77.59|77.62|77.39|77.72|77.59|77.52|77.39|3058
1607334900000|2020-12-07 09:55:00|77.52|77.49|77.62|77.49|77.62|77.49|77.52|77.39|6837
1607335200000|2020-12-07 10:00:00|77.52|77.39|77.52|77.39|77.62|77.49|77.52|77.39|1194
1607335500000|2020-12-07 10:05:00|77.62|77.49|77.62|77.49|77.62|77.49|77.52|77.39|472
1607335800000|2020-12-07 10:10:00|77.52|77.39|77.42|77.29|77.62|77.49|77.32|77.19|4957
1607336100000|2020-12-07 10:15:00|77.32|77.19|77.52|77.39|77.52|77.39|77.32|77.19|3571
1607336400000|2020-12-07 10:20:00|77.62|77.49|77.52|77.29|77.62|77.49|77.42|77.29|358
1607336700000|2020-12-07 10:25:00|77.62|77.39|77.52|77.39|77.62|77.49|77.52|77.39|1602
1607337000000|2020-12-07 10:30:00|77.42|77.29|77.42|77.29|77.52|77.39|77.42|77.29|722
1607337300000|2020-12-07 10:35:00|77.52|77.39|77.52|77.39|77.52|77.39|77.42|77.29|133
1607337600000|2020-12-07 10:40:00|77.62|77.49|77.62|77.49|77.62|77.49|77.52|77.39|2863
1607337900000|2020-12-07 10:45:00|||||||||21
1607338200000|2020-12-07 10:50:00|77.72|77.59|77.72|77.59|77.72|77.59|77.72|77.59|648
1607338500000|2020-12-07 10:55:00|77.62|77.49|77.62|77.49|77.72|77.59|77.62|77.49|613
1607338800000|2020-12-07 11:00:00|77.72|77.59|77.72|77.59|77.72|77.59|77.62|77.49|1265
1607339100000|2020-12-07 11:05:00|77.82|77.69|77.72|77.59|77.82|77.69|77.62|77.49|4654
1607339400000|2020-12-07 11:10:00|77.82|77.69|77.72|77.59|77.82|77.69|77.72|77.59|12838
1607339700000|2020-12-07 11:15:00|77.82|77.69|77.72|77.59|77.82|77.69|77.72|77.59|835
1607340000000|2020-12-07 11:20:00|77.82|77.69|77.82|77.69|77.82|77.69|77.82|77.69|11
1607340300000|2020-12-07 11:25:00|77.72|77.59|77.82|77.69|77.82|77.69|77.72|77.59|381
1607340600000|2020-12-07 11:30:00|77.72|77.59|77.72|77.59|77.82|77.59|77.72|77.59|33
1607340900000|2020-12-07 11:35:00|77.82|77.69|77.82|77.69|77.82|77.69|77.82|77.69|553
1607341200000|2020-12-07 11:40:00|77.92|77.79|77.82|77.69|77.92|77.79|77.82|77.69|2094
1607341500000|2020-12-07 11:45:00|77.92|77.79|77.92|77.79|77.92|77.79|77.92|77.79|1156
1607341800000|2020-12-07 11:50:00|78.02|77.89|78.02|77.79|78.02|77.89|77.92|77.79|4948
1607342100000|2020-12-07 11:55:00|77.92|77.89|77.92|77.79|78.02|77.89|77.92|77.79|2084
1607342400000|2020-12-07 12:00:00|||||||||2
1607342700000|2020-12-07 12:05:00|||||||||4
1607343000000|2020-12-07 12:10:00|||||||||861
1607343300000|2020-12-07 12:15:00|78.02|77.89|77.92|77.79|78.02|77.89|77.92|77.79|2190
1607343600000|2020-12-07 12:20:00|||||||||38
1607343900000|2020-12-07 12:25:00|77.82|77.69|77.92|77.79|77.92|77.79|77.82|77.69|609
1607344200000|2020-12-07 12:30:00|77.82|77.69|77.82|77.69|77.92|77.79|77.72|77.59|1264
1607344500000|2020-12-07 12:35:00|||||||||2150
1607344800000|2020-12-07 12:40:00|77.72|77.59|77.62|77.49|77.72|77.59|77.62|77.49|285
1607345100000|2020-12-07 12:45:00|77.72|77.59|77.72|77.59|77.72|77.59|77.72|77.59|67
1607345400000|2020-12-07 12:50:00|77.82|77.69|77.82|77.69|77.82|77.69|77.72|77.59|638
1607345700000|2020-12-07 12:55:00|77.92|77.79|77.82|77.69|77.92|77.79|77.72|77.59|1676
1607346000000|2020-12-07 13:00:00|77.72|77.59|77.82|77.69|77.82|77.69|77.72|77.59|530
1607346300000|2020-12-07 13:05:00|||||||||2
1607346600000|2020-12-07 13:10:00|77.72|77.59|77.62|77.49|77.72|77.59|77.62|77.49|589
1607346900000|2020-12-07 13:15:00|77.72|77.59|77.72|77.59|77.82|77.69|77.72|77.59|455
1607347200000|2020-12-07 13:20:00|77.62|77.49|77.72|77.59|77.72|77.59|77.62|77.49|692
1607347500000|2020-12-07 13:25:00|77.82|77.69|77.82|77.69|77.92|77.79|77.72|77.59|3028
1607347800000|2020-12-07 13:30:00|77.92|77.79|77.82|77.69|77.92|77.79|77.82|77.69|329
1607348100000|2020-12-07 13:35:00|77.72|77.59|77.82|77.69|77.82|77.69|77.72|77.59|268
1607348400000|2020-12-07 13:40:00|77.72|77.59|77.82|77.69|77.82|77.69|77.72|77.59|60
1607348700000|2020-12-07 13:45:00|77.72|77.59|77.72|77.59|77.82|77.69|77.72|77.59|133
1607349000000|2020-12-07 13:50:00|77.82|77.69|77.62|77.49|77.82|77.69|77.62|77.49|708
1607349300000|2020-12-07 13:55:00|77.72|77.59|77.62|77.49|77.72|77.59|77.62|77.49|809
1607349600000|2020-12-07 14:00:00|77.72|77.59|77.72|77.59|77.72|77.59|77.62|77.49|208
1607349900000|2020-12-07 14:05:00|77.82|77.69|77.72|77.59|77.82|77.69|77.72|77.59|2120
1607350200000|2020-12-07 14:10:00|77.82|77.69|77.62|77.49|77.82|77.69|77.62|77.49|3828
1607350500000|2020-12-07 14:15:00|77.52|77.39|77.62|77.49|77.62|77.49|77.52|77.39|1381
1607350800000|2020-12-07 14:20:00|77.52|77.39|77.52|77.39|77.62|77.49|77.52|77.39|644
1607351100000|2020-12-07 14:25:00|77.42|77.29|77.42|77.29|77.52|77.39|77.42|77.29|5285
1607351400000|2020-12-07 14:30:00|77.52|77.39|77.12|76.99|77.52|77.39|77.12|76.99|7014
1607351700000|2020-12-07 14:35:00|77.22|77.09|76.92|76.79|77.22|77.09|76.92|76.79|12062
1607352000000|2020-12-07 14:40:00|76.82|76.69|76.92|76.79|77.02|76.89|76.82|76.69|7393
1607352300000|2020-12-07 14:45:00|77.02|76.89|77.02|76.79|77.12|76.99|76.92|76.79|3593
1607352600000|2020-12-07 14:50:00|76.92|76.69|76.82|76.69|76.92|76.79|76.82|76.69|1355
1607352900000|2020-12-07 14:55:00|76.92|76.59|76.92|76.79|76.92|76.79|76.72|76.59|3067
1607353200000|2020-12-07 15:00:00|76.82|76.69|76.62|76.49|76.82|76.69|76.62|76.49|3449
1607353500000|2020-12-07 15:05:00|76.52|76.39|76.62|76.49|76.72|76.59|76.52|76.39|3836
1607353800000|2020-12-07 15:10:00|76.72|76.59|76.72|76.59|76.82|76.69|76.62|76.49|5612
1607354100000|2020-12-07 15:15:00|76.62|76.49|76.72|76.59|76.72|76.59|76.62|76.49|2304
1607354400000|2020-12-07 15:20:00|76.62|76.49|76.82|76.69|76.82|76.69|76.62|76.49|250
1607354700000|2020-12-07 15:25:00|76.92|76.79|77.02|76.89|77.02|76.89|76.82|76.69|1987
1607355000000|2020-12-07 15:30:00|77.12|76.99|77.12|76.99|77.12|76.99|77.02|76.89|2183
1607355300000|2020-12-07 15:35:00|77.02|76.89|77.12|76.89|77.12|76.99|77.02|76.89|4869
1607355600000|2020-12-07 15:40:00|77.02|76.99|77.02|76.89|77.22|77.09|77.02|76.89|1488
1607355900000|2020-12-07 15:45:00|77.12|76.99|77.12|76.99|77.12|76.99|77.02|76.89|1129
1607356200000|2020-12-07 15:50:00|77.22|77.09|77.22|77.09|77.22|77.09|77.12|76.99|1061
1607356500000|2020-12-07 15:55:00|77.12|76.99|77.22|77.09|77.22|77.09|77.12|76.99|860
1607356800000|2020-12-07 16:00:00|77.12|76.99|77.12|76.99|77.22|77.09|77.02|76.89|1611
1607357100000|2020-12-07 16:05:00|77.02|76.89|77.12|76.99|77.12|76.99|77.02|76.89|2246
1607357400000|2020-12-07 16:10:00|77.02|76.89|77.02|76.89|77.12|76.99|77.02|76.89|3394
1607357700000|2020-12-07 16:15:00|77.12|76.99|77.12|76.99|77.12|76.99|77.02|76.89|453
1607358000000|2020-12-07 16:20:00|77.02|76.89|77.12|76.99|77.12|76.99|77.02|76.89|5313
1607358300000|2020-12-07 16:25:00|77.02|76.89|77.12|76.99|77.12|76.99|77.02|76.89|3734
1607358600000|2020-12-07 16:30:00|77.02|76.89|77.12|76.99|77.12|76.99|77.02|76.89|11510
1607358900000|2020-12-07 16:35:00|77.02|76.89|77.02|76.89|77.12|76.99|77.02|76.89|3569
1607359200000|2020-12-07 16:40:00|||||||||1420
1607359500000|2020-12-07 16:45:00|||||||||229
1607359800000|2020-12-07 16:50:00|||||||||9545
1607360100000|2020-12-07 16:55:00|77.12|76.99|77.12|76.99|77.12|76.99|77.12|76.99|25990
1607360400000|2020-12-07 17:00:00|77.02|76.89|77.12|76.99|77.12|76.99|77.02|76.89|7453
1607360700000|2020-12-07 17:05:00|||||||||750
1607361000000|2020-12-07 17:10:00|||||||||5
1607361300000|2020-12-07 17:15:00|||||||||300
1607361600000|2020-12-07 17:20:00|77.02|76.89|77.02|76.89|77.02|76.89|77.02|76.89|335
1607361900000|2020-12-07 17:25:00||76.79||76.89||76.89||76.79|1899
1607362200000|2020-12-07 17:30:00|76.92|76.79|76.92|76.79|76.92|76.79|76.92|76.79|914
1607362500000|2020-12-07 17:35:00|||||||||200
1607363100000|2020-12-07 17:45:00|||||||||200
1607363400000|2020-12-07 17:50:00|77.02|76.89|77.02|76.89|77.02|76.89|77.02|76.89|611
1607363700000|2020-12-07 17:55:00|76.92|76.79|77.02|76.79|77.02|76.79|76.92|76.79|312
1607364000000|2020-12-07 18:00:00|76.92|76.69|76.92|76.79|77.02|76.79|76.92|76.69|1463
1607364600000|2020-12-07 18:10:00|||||||||12
1607364900000|2020-12-07 18:15:00|||||||||62
1607365200000|2020-12-07 18:20:00|77.02|76.89|77.02|76.89|77.02|76.89|77.02|76.89|85
1607365800000|2020-12-07 18:30:00|76.92|76.79|76.92|76.79|76.92|76.79|76.92|76.79|196
1607366100000|2020-12-07 18:35:00|77.02|76.89|76.92|76.79|77.02|76.89|76.92|76.79|99
1607366400000|2020-12-07 18:40:00|76.82|76.69|76.82|76.69|76.82|76.69|76.82|76.69|19
1607367000000|2020-12-07 18:50:00|76.92|76.79|76.92|76.79|76.92|76.79|76.92|76.79|50
1607367600000|2020-12-07 19:00:00|76.82|76.69|76.92|76.69|76.92|76.69|76.82|76.69|53
1607367900000|2020-12-07 19:05:00|76.82|76.79|76.92|76.79|76.92|76.79|76.82|76.79|0
1607368200000|2020-12-07 19:10:00|76.82|76.69|76.92|76.69|76.92|76.69|76.82|76.69|51
1607368500000|2020-12-07 19:15:00|76.82|76.79|76.82|76.69|76.92|76.79|76.82|76.69|27
1607368800000|2020-12-07 19:20:00|76.92|76.79|76.92|76.79|76.92|76.79|76.82|76.79|0
1607369100000|2020-12-07 19:25:00|76.82|76.69|76.92|76.79|76.92|76.79|76.82|76.69|27
1607369700000|2020-12-07 19:35:00|76.82|76.69|76.92|76.69|76.92|76.69|76.82|76.69|1
1607370000000|2020-12-07 19:40:00||76.79||76.79||76.79||76.79|0
1607370300000|2020-12-07 19:45:00|||||||||86
1607371200000|2020-12-07 20:00:00||76.69||76.79||76.79||76.69|1
1607371500000|2020-12-07 20:05:00|76.82|76.69|76.82|76.69|76.92|76.69|76.82|76.69|28
1607371800000|2020-12-07 20:10:00|76.92||76.82||76.92||76.82||25
1607372100000|2020-12-07 20:15:00|76.92|76.79|76.92|76.79|76.92|76.79|76.82|76.79|0
1607373000000|2020-12-07 20:30:00|77.02||77.02||77.02||76.92||20
1607373300000|2020-12-07 20:35:00|76.92|76.69|76.92|76.69|77.02|76.69|76.92|76.69|166
1607373600000|2020-12-07 20:40:00|76.82|76.79|76.82|76.69|76.92|76.79|76.82|76.59|46
1607373900000|2020-12-07 20:45:00|76.72|76.59|76.72|76.59|76.72|76.59|76.72|76.49|179
1607374200000|2020-12-07 20:50:00|76.82|76.69|76.82|76.69|76.82|76.69|76.82|76.69|85
1607374500000|2020-12-07 20:55:00|76.92|76.79|76.92|76.79|77.02|76.89|76.92|76.79|63
1607389200000|2020-12-08 01:00:00|76.84|76.67|76.94|76.67|76.94|76.67|76.84|76.67|25
1607390700000|2020-12-08 01:25:00|76.84||76.84||76.84||76.84||0
1607391000000|2020-12-08 01:30:00|||||||||1
1607391900000|2020-12-08 01:45:00|76.94||76.94||76.94||76.94||25
1607402100000|2020-12-08 04:35:00|77.04|76.77|77.04|76.77|77.04|76.77|77.04|76.77|0
1607405100000|2020-12-08 05:25:00|76.94|76.57|76.94|76.77|76.94|76.77|76.94|76.57|36
1607405700000|2020-12-08 05:35:00|77.04||76.94||77.04||76.94||0
1607407800000|2020-12-08 06:10:00|77.04||77.04||77.04||77.04||24
1607408700000|2020-12-08 06:25:00|76.94||76.94||76.94||76.94||0
1607409900000|2020-12-08 06:45:00||76.67||76.77||76.77||76.67|59
1607410800000|2020-12-08 07:00:00|76.92|76.79|76.72|76.59|77.02|76.79|76.72|76.59|101
1607411100000|2020-12-08 07:05:00|76.62|76.49|76.52|76.39|76.62|76.49|76.52|76.39|261
1607411400000|2020-12-08 07:10:00|76.62|76.49|76.62|76.39|76.62|76.49|76.52|76.39|160
1607411700000|2020-12-08 07:15:00|76.52||76.62||76.62||76.52||3
1607412000000|2020-12-08 07:20:00|76.72|76.49|76.62|76.49|76.72|76.49|76.62|76.49|0
1607412300000|2020-12-08 07:25:00|76.52|76.39|76.62|76.39|76.62|76.39|76.52|76.39|14
1607412600000|2020-12-08 07:30:00|76.52||76.52||76.52||76.52||0
1607412900000|2020-12-08 07:35:00|||||||||2
1607413200000|2020-12-08 07:40:00|||||||||1
1607413800000|2020-12-08 07:50:00|76.62|76.49|76.62|76.39|76.62|76.49|76.62|76.39|1
1607414100000|2020-12-08 07:55:00|76.72|76.49|76.62|76.49|76.72|76.49|76.62|76.39|98
1607414400000|2020-12-08 08:00:00|76.72|76.59|76.62|76.49|76.82|76.69|76.52|76.39|4713
1607414700000|2020-12-08 08:05:00|76.72|76.59|76.72|76.59|77.02|76.89|76.62|76.49|6886
1607415000000|2020-12-08 08:10:00|76.82|76.69|77.02|76.89|77.02|76.89|76.72|76.59|989
1607415300000|2020-12-08 08:15:00|77.12|76.99|77.02|76.89|77.22|77.09|76.92|76.79|1030
1607415600000|2020-12-08 08:20:00|77.12|76.99|77.22|77.09|77.32|77.19|77.02|76.89|1724
1607415900000|2020-12-08 08:25:00|77.12|76.99|77.32|77.19|77.32|77.19|77.12|76.99|1191
1607416200000|2020-12-08 08:30:00|77.42|77.09|77.32|77.19|77.42|77.29|77.22|77.09|1341
1607416500000|2020-12-08 08:35:00|77.22|77.09|77.22|77.09|77.22|77.09|77.12|76.99|1581
1607416800000|2020-12-08 08:40:00|77.32|77.19|77.42|77.19|77.42|77.29|77.32|77.09|1512
1607417100000|2020-12-08 08:45:00|77.32|77.29|77.42|77.29|77.42|77.29|77.32|77.19|439
1607417400000|2020-12-08 08:50:00|77.32|77.19|77.52|77.39|77.52|77.39|77.32|77.19|3807
1607417700000|2020-12-08 08:55:00|77.42|77.29|77.42|77.29|77.52|77.39|77.42|77.29|733
1607418000000|2020-12-08 09:00:00|77.52|77.39|77.62|77.49|77.62|77.49|77.42|77.29|1138
1607418300000|2020-12-08 09:05:00|77.52|77.39|77.62|77.49|77.72|77.59|77.52|77.39|2303
1607418600000|2020-12-08 09:10:00|77.72|77.59|77.62|77.49|77.72|77.59|77.62|77.49|800
1607418900000|2020-12-08 09:15:00|77.52|77.39|77.52|77.39|77.62|77.49|77.52|77.39|1759
1607419200000|2020-12-08 09:20:00|77.42|77.29|77.32|77.19|77.42|77.29|77.32|77.19|881
1607419500000|2020-12-08 09:25:00|77.42|77.29|77.32|77.19|77.42|77.29|77.32|77.19|532
1607419800000|2020-12-08 09:30:00|77.22|77.09|77.22|77.09|77.32|77.19|77.22|77.09|192
1607420100000|2020-12-08 09:35:00|77.32|77.19|77.12|76.99|77.32|77.19|77.02|76.89|4381
1607420400000|2020-12-08 09:40:00|77.22|77.09|77.22|77.09|77.22|77.09|77.22|77.09|92
1607420700000|2020-12-08 09:45:00|||||||||79
1607421000000|2020-12-08 09:50:00|||||||||995
1607421300000|2020-12-08 09:55:00|||||||||2281
1607421600000|2020-12-08 10:00:00|77.12|76.99|77.12|76.99|77.22|77.09|77.12|76.99|782
1607421900000|2020-12-08 10:05:00|77.02|76.89|77.02|76.89|77.12|76.99|76.92|76.79|573
1607422200000|2020-12-08 10:10:00|77.12|76.99|77.12|76.99|77.12|76.99|77.02|76.89|1084
1607422500000|2020-12-08 10:15:00|77.02|76.89|77.02|76.89|77.12|76.99|77.02|76.89|104
1607422800000|2020-12-08 10:20:00|77.12|76.99|77.02|76.89|77.12|76.99|77.02|76.89|133
1607423100000|2020-12-08 10:25:00|76.92|76.79|76.92|76.79|77.02|76.89|76.92|76.79|1108
1607423400000|2020-12-08 10:30:00|76.82|76.69|76.82|76.69|76.92|76.79|76.82|76.69|143
1607423700000|2020-12-08 10:35:00|76.72|76.59|77.02|76.89|77.02|76.89|76.72|76.59|2735
1607424000000|2020-12-08 10:40:00|76.92|76.79|76.92|76.79|77.02|76.89|76.92|76.79|1176
1607424300000|2020-12-08 10:45:00|76.82|76.69|76.92|76.79|76.92|76.79|76.82|76.69|58
1607424600000|2020-12-08 10:50:00|76.82|76.69|77.02|76.89|77.02|76.89|76.82|76.69|2597
1607424900000|2020-12-08 10:55:00|76.92|76.79|76.92|76.79|77.02|76.89|76.82|76.69|176
1607425200000|2020-12-08 11:00:00|76.82|76.69|76.82|76.69|76.92|76.79|76.82|76.69|238
1607425500000|2020-12-08 11:05:00|76.92|76.79|76.82|76.69|76.92|76.79|76.72|76.59|127
1607425800000|2020-12-08 11:10:00|76.92|76.79|76.72|76.59|76.92|76.79|76.72|76.59|869
1607426100000|2020-12-08 11:15:00|||||||||149
1607426400000|2020-12-08 11:20:00|76.82|76.69|76.82|76.69|76.82|76.69|76.72|76.59|244
1607426700000|2020-12-08 11:25:00|76.92|76.79|76.82|76.69|76.92|76.79|76.82|76.69|322
1607427000000|2020-12-08 11:30:00|76.92||76.82||76.92||76.82||56
1607427300000|2020-12-08 11:35:00|76.72|76.59|76.82|76.69|76.82|76.69|76.72|76.59|2831
1607427600000|2020-12-08 11:40:00|76.72|76.59|76.72|76.59|76.82|76.69|76.72|76.59|61
1607427900000|2020-12-08 11:45:00|76.62|76.49|76.52|76.39|76.72|76.49|76.52|76.39|1268
1607428200000|2020-12-08 11:50:00|76.62|76.49|76.62|76.49|76.62|76.49|76.62|76.49|2599
1607428500000|2020-12-08 11:55:00|76.52|76.39|76.52|76.39|76.62|76.49|76.52|76.39|3761
1607428800000|2020-12-08 12:00:00|76.62|76.49|76.62|76.49|76.62|76.49|76.52|76.39|1507
1607429100000|2020-12-08 12:05:00|76.72|76.59|76.62|76.49|76.72|76.59|76.62|76.49|5632
1607429400000|2020-12-08 12:10:00|76.52|76.39|76.52|76.39|76.52|76.39|76.52|76.39|49306
1607429700000|2020-12-08 12:15:00|76.62|76.49|76.62|76.49|76.62|76.49|76.52|76.39|1698
1607430000000|2020-12-08 12:20:00|||||||||85
1607430300000|2020-12-08 12:25:00|76.52|76.39|76.62|76.49|76.62|76.49|76.52|76.39|386
1607430600000|2020-12-08 12:30:00|||||||||162
1607430900000|2020-12-08 12:35:00|76.72|76.59|76.62|76.49|76.72|76.59|76.62|76.49|1381
1607431200000|2020-12-08 12:40:00|76.72|76.59|76.72|76.59|76.72|76.59|76.62|76.49|19
1607431500000|2020-12-08 12:45:00|||||||||1100
1607431800000|2020-12-08 12:50:00|76.62|76.49|76.72|76.59|76.72|76.59|76.62|76.49|501
1607432100000|2020-12-08 12:55:00|76.82|76.69|76.72|76.59|76.82|76.69|76.72|76.59|117
1607432400000|2020-12-08 13:00:00|76.82|76.69|76.92|76.69|76.92|76.79|76.72|76.59|2963
1607432700000|2020-12-08 13:05:00|76.82||76.82||76.82||76.82||400
1607433000000|2020-12-08 13:10:00|76.72|76.59|76.82|76.69|76.82|76.69|76.72|76.59|13538
1607433300000|2020-12-08 13:15:00|76.92|76.79|76.92|76.79|76.92|76.79|76.92|76.79|1644
1607433600000|2020-12-08 13:20:00|77.02|76.89|77.02|76.89|77.02|76.89|76.92|76.79|41455
1607433900000|2020-12-08 13:25:00|77.12|76.79|77.12|76.99|77.12|76.99|77.12|76.79|1234
1607434200000|2020-12-08 13:30:00|77.22|77.09|77.22|76.99|77.22|77.09|77.12|76.99|689
1607434500000|2020-12-08 13:35:00|77.12|77.09|77.02|76.89|77.12|77.09|77.02|76.89|5558
1607434800000|2020-12-08 13:40:00|77.12|76.99|77.02|76.89|77.12|76.99|77.02|76.89|86
1607435100000|2020-12-08 13:45:00|77.12|76.99|76.92|76.79|77.12|76.99|76.92|76.79|1774
1607435400000|2020-12-08 13:50:00|76.82|76.69|76.82|76.69|76.92|76.79|76.82|76.69|3570
1607435700000|2020-12-08 13:55:00|76.92|76.79|76.92|76.79|76.92|76.79|76.92|76.79|2022
1607436000000|2020-12-08 14:00:00|76.82|76.69|76.72|76.59|76.82|76.69|76.72|76.59|5000
1607436300000|2020-12-08 14:05:00|76.62|76.49|76.62|76.49|76.72|76.59|76.62|76.49|4141
1607436600000|2020-12-08 14:10:00|76.72|76.59|76.72|76.59|76.72|76.59|76.62|76.49|2808
1607436900000|2020-12-08 14:15:00|76.62|76.49|76.62|76.49|76.62|76.49|76.62|76.49|42
1607437200000|2020-12-08 14:20:00|76.72|76.59|76.62|76.49|76.72|76.59|76.62|76.49|1613
1607437500000|2020-12-08 14:25:00|76.72|76.59|76.62|76.49|76.72|76.59|76.62|76.49|746
1607437800000|2020-12-08 14:30:00|76.72|76.59|76.82|76.69|76.82|76.69|76.62|76.49|3913
1607438100000|2020-12-08 14:35:00|76.92|76.79|76.92|76.79|76.92|76.79|76.82|76.69|11246
1607438700000|2020-12-08 14:45:00|77.02|76.89|77.02|76.89|77.02|76.89|77.02|76.89|3835
1607439000000|2020-12-08 14:50:00|76.92|76.79|76.92|76.79|76.92|76.79|76.92|76.79|1827
1607439300000|2020-12-08 14:55:00|76.82|76.69|76.82|76.69|76.92|76.79|76.72|76.59|1857
1607439600000|2020-12-08 15:00:00|76.72|76.59|76.62|76.49|76.82|76.59|76.62|76.49|622
1607439900000|2020-12-08 15:05:00|76.72|76.59|76.72|76.59|76.72|76.59|76.62|76.49|2241
1607440200000|2020-12-08 15:10:00|76.82|76.69|76.82|76.59|76.82|76.69|76.72|76.59|1574
1607440500000|2020-12-08 15:15:00|76.72|76.69|76.72|76.59|76.82|76.69|76.62|76.49|2136
1607440800000|2020-12-08 15:20:00|76.82|76.69|76.72|76.59|76.82|76.69|76.72|76.59|2483
1607441100000|2020-12-08 15:25:00|76.82|76.69|76.82|76.69|76.82|76.69|76.72|76.59|7405
1607441400000|2020-12-08 15:30:00|76.92|76.79|76.82|76.69|76.92|76.79|76.82|76.69|2419
1607441700000|2020-12-08 15:35:00|76.92|76.79|76.82|76.69|77.02|76.89|76.82|76.69|6340
1607442000000|2020-12-08 15:40:00|76.72|76.59|76.82|76.69|76.82|76.69|76.72|76.59|2807
1607442300000|2020-12-08 15:45:00|76.72|76.59|76.82|76.69|76.82|76.69|76.72|76.59|3051
1607442600000|2020-12-08 15:50:00|76.72|76.59|76.72|76.59|76.82|76.69|76.72|76.59|1475
1607442900000|2020-12-08 15:55:00|76.82|76.69|76.72|76.59|76.82|76.69|76.72|76.59|2406
1607443200000|2020-12-08 16:00:00|76.82|76.69|76.82|76.69|76.92|76.79|76.72|76.59|16066
1607443500000|2020-12-08 16:05:00|76.92|76.79|76.92|76.79|76.92|76.79|76.82|76.69|4974
1607443800000|2020-12-08 16:10:00|77.02|76.89|77.02|76.89|77.02|76.89|76.92|76.79|670
1607444100000|2020-12-08 16:15:00|76.92|76.79|76.92|76.79|77.02|76.89|76.92|76.79|759
1607444400000|2020-12-08 16:20:00|77.02|76.89|77.02|76.89|77.02|76.89|76.92|76.79|883
1607444700000|2020-12-08 16:25:00|76.92|76.79|76.92|76.79|77.02|76.89|76.92|76.79|2969
1607445000000|2020-12-08 16:30:00|77.02|76.89|76.92|76.69|77.02|76.89|76.82|76.69|6265
1607445300000|2020-12-08 16:35:00|76.82|76.79|76.82|76.69|76.92|76.79|76.82|76.69|797
1607445600000|2020-12-08 16:40:00|||||||||35
1607445900000|2020-12-08 16:45:00|||||||||5318
1607446200000|2020-12-08 16:50:00|||||||||2120
1607446500000|2020-12-08 16:55:00|76.92|76.79|76.92|76.79|76.92|76.79|76.92|76.69|1420
1607446800000|2020-12-08 17:00:00|||||||||1950
1607447100000|2020-12-08 17:05:00|76.82|76.69|76.82|76.69|76.82|76.69|76.82|76.69|948
1607447400000|2020-12-08 17:10:00|||||||||300
1607447700000|2020-12-08 17:15:00|||||||||109
1607448000000|2020-12-08 17:20:00|76.72|76.59|76.72|76.59|76.72|76.59|76.72|76.59|246
1607448300000|2020-12-08 17:25:00|||||||||439
1607449500000|2020-12-08 17:45:00|||||||||210
1607449800000|2020-12-08 17:50:00|76.82|76.69|76.82|76.69|76.92|76.79|76.82|76.69|1339
1607450100000|2020-12-08 17:55:00|76.92||76.82||76.92||76.82||44
1607452200000|2020-12-08 18:30:00|||||||||46
1607452500000|2020-12-08 18:35:00|76.92|76.79|76.92|76.79|76.92|76.79|76.92|76.79|18
1607452800000|2020-12-08 18:40:00||76.69||76.69||76.69||76.69|103
1607453100000|2020-12-08 18:45:00||76.79||76.79||76.79||76.79|0
1607453400000|2020-12-08 18:50:00||76.69||76.69||76.69||76.69|51
1607453700000|2020-12-08 18:55:00|76.82||76.82||76.82||76.82||0
1607454300000|2020-12-08 19:05:00|||||||||537
1607454600000|2020-12-08 19:10:00|76.92|76.79|76.92|76.79|76.92|76.79|76.92|76.79|101
1607455200000|2020-12-08 19:20:00|||||||||303
1607455500000|2020-12-08 19:25:00|77.02|76.89|77.02|76.79|77.02|76.89|77.02|76.79|571
1607455800000|2020-12-08 19:30:00|76.92||76.92||76.92||76.92||0
1607456100000|2020-12-08 19:35:00|||||||||4
1607456400000|2020-12-08 19:40:00|||||||||270
1607457900000|2020-12-08 20:05:00|||||||||3
1607459100000|2020-12-08 20:25:00|77.02|76.89|76.92|76.79|77.02|76.89|76.92|76.79|401
1607459400000|2020-12-08 20:30:00|77.02|76.89|77.02|76.79|77.02|76.89|76.92|76.79|5
1607459700000|2020-12-08 20:35:00|76.92|76.89|77.02|76.79|77.02|76.89|76.92|76.79|45
1607460000000|2020-12-08 20:40:00|76.92|76.89|77.02|76.89|77.02|76.89|76.92|76.89|611
1607460300000|2020-12-08 20:45:00|||||||||218
1607460600000|2020-12-08 20:50:00|||||||||706
1607460900000|2020-12-08 20:55:00||76.79||76.79||76.89||76.79|79
1607472900000|2020-12-09 00:15:00|77.44|76.77|77.44|76.77|77.44|76.77|77.44|76.77|0
1607475000000|2020-12-09 00:50:00|77.54|76.87|77.54|76.87|77.54|76.87|77.54|76.87|0
1607475600000|2020-12-09 01:00:00|77.44||77.44||77.44||77.44||0
1607475900000|2020-12-09 01:05:00|77.34|76.67|77.34|76.67|77.34|76.67|77.34|76.67|0
1607486100000|2020-12-09 03:55:00|77.54|76.87|77.54|77.07|77.54|77.07|77.54|76.77|0
1607486400000|2020-12-09 04:00:00||77.17||77.17||77.17||77.17|0
1607486700000|2020-12-09 04:05:00||77.07||77.07||77.17||77.07|0
1607487000000|2020-12-09 04:10:00||77.17||77.07||77.17||77.07|0
1607487900000|2020-12-09 04:25:00||77.17||77.17||77.17||77.07|0
1607488500000|2020-12-09 04:35:00||77.27||77.17||77.27||77.17|0
1607489100000|2020-12-09 04:45:00||77.27||77.27||77.27||77.27|0
1607489400000|2020-12-09 04:50:00||77.17||77.17||77.17||77.17|0
1607489700000|2020-12-09 04:55:00||77.27||77.27||77.27||77.27|0
1607490300000|2020-12-09 05:05:00||77.17||77.17||77.17||77.17|0
1607490900000|2020-12-09 05:15:00||77.07||77.07||77.07||77.07|0
1607492400000|2020-12-09 05:40:00||77.17||77.07||77.17||77.07|0
1607493300000|2020-12-09 05:55:00||77.17||77.07||77.17||77.07|0
1607493600000|2020-12-09 06:00:00||77.17||77.17||77.27||77.07|0
1607496900000|2020-12-09 06:55:00|||||||||3
1607497200000|2020-12-09 07:00:00|77.44|77.27|77.62|77.39|77.72|77.59|77.44|77.27|402
1607497500000|2020-12-09 07:05:00|77.52|77.49|77.42|77.29|77.52|77.49|77.42|77.29|15
1607498400000|2020-12-09 07:20:00|||||||||1
1607499000000|2020-12-09 07:30:00|77.52|77.39|77.42|77.29|77.52|77.39|77.42|77.29|70
1607499300000|2020-12-09 07:35:00|77.52|77.39|77.52|77.39|77.52|77.39|77.52|77.39|4
1607499900000|2020-12-09 07:45:00|77.42|77.29|77.42|77.29|77.42|77.29|77.42|77.29|11
1607500200000|2020-12-09 07:50:00|77.52|77.39|77.42|77.29|77.52|77.39|77.42|77.29|493
1607500500000|2020-12-09 07:55:00|||||||||100
1607500800000|2020-12-09 08:00:00|77.32|77.19|77.52|77.39|77.52|77.39|77.22|77.09|2488
1607501100000|2020-12-09 08:05:00|77.42|77.29|77.62|77.49|77.72|77.59|77.32|77.19|1954
1607501400000|2020-12-09 08:10:00|77.52|77.39|77.52|77.39|77.62|77.49|77.52|77.29|848
1607501700000|2020-12-09 08:15:00|77.42|77.29|77.52|77.39|77.52|77.39|77.32|77.19|616
1607502000000|2020-12-09 08:20:00|77.62|77.49|77.62|77.49|77.72|77.59|77.42|77.29|2317
1607502300000|2020-12-09 08:25:00|77.72|77.59|77.62|77.49|77.82|77.69|77.52|77.39|2007
1607502600000|2020-12-09 08:30:00|77.72|77.59|77.62|77.49|77.72|77.59|77.52|77.39|611
1607502900000|2020-12-09 08:35:00|77.72|77.59|77.72|77.59|77.82|77.69|77.62|77.49|3413
1607503200000|2020-12-09 08:40:00|77.62|77.49|77.62|77.49|77.82|77.69|77.62|77.49|593
1607503500000|2020-12-09 08:45:00|77.72|77.59|77.72|77.59|77.82|77.69|77.62|77.49|2077
1607503800000|2020-12-09 08:50:00|77.62|77.49|77.62|77.49|77.72|77.59|77.52|77.39|1092
1607504100000|2020-12-09 08:55:00|77.72|77.59|77.72|77.59|77.72|77.59|77.62|77.49|560
1607504400000|2020-12-09 09:00:00|77.62|77.49|77.62|77.49|77.72|77.59|77.62|77.49|179
1607504700000|2020-12-09 09:05:00|77.52|77.39|77.52|77.29|77.52|77.39|77.42|77.29|1953
1607505000000|2020-12-09 09:10:00|77.42|77.39|77.52|77.39|77.52|77.39|77.32|77.19|1113
1607505300000|2020-12-09 09:15:00|77.42|77.29|77.62|77.49|77.62|77.49|77.42|77.29|1229
1607505600000|2020-12-09 09:20:00|77.52|77.39|77.52|77.39|77.62|77.49|77.52|77.39|133
1607505900000|2020-12-09 09:25:00|77.62|77.49|77.52|77.39|77.62|77.49|77.52|77.39|41
1607506200000|2020-12-09 09:30:00|77.62|77.49|77.62|77.49|77.62|77.49|77.52|77.39|710
1607506500000|2020-12-09 09:35:00|77.52|77.39|77.62|77.49|77.62|77.49|77.52|77.39|82
1607506800000|2020-12-09 09:40:00|77.52|77.39|77.72|77.59|77.72|77.59|77.52|77.39|1474
1607507100000|2020-12-09 09:45:00|77.62|77.49|77.62|77.49|77.72|77.49|77.52|77.39|177
1607507400000|2020-12-09 09:50:00|77.52|77.39|77.62|77.49|77.62|77.49|77.42|77.29|62
1607507700000|2020-12-09 09:55:00|77.52|77.39|77.52|77.39|77.62|77.49|77.52|77.39|145
1607508000000|2020-12-09 10:00:00|77.62|77.49|77.62|77.49|77.62|77.49|77.52|77.39|666
1607508300000|2020-12-09 10:05:00|77.72|77.59|77.62|77.49|77.72|77.59|77.62|77.49|2369
1607508600000|2020-12-09 10:10:00|||||||||85
1607508900000|2020-12-09 10:15:00|77.72|77.59|77.72|77.59|77.72|77.59|77.72|77.59|2622
1607509200000|2020-12-09 10:20:00|77.82|77.69|77.82|77.69|77.82|77.69|77.82|77.69|1292
1607509500000|2020-12-09 10:25:00|77.72|77.59|77.72|77.59|77.82|77.69|77.72|77.59|1809
1607509800000|2020-12-09 10:30:00|77.62|77.49|77.62|77.49|77.72|77.59|77.62|77.49|2751
1607510100000|2020-12-09 10:35:00|77.52|77.39|77.52|77.39|77.52|77.39|77.52|77.39|2989
1607510400000|2020-12-09 10:40:00|77.62||77.52||77.62||77.52||1010
1607510700000|2020-12-09 10:45:00|77.42|77.29|77.52|77.39|77.52|77.39|77.42|77.29|703
1607511000000|2020-12-09 10:50:00|77.42|77.29|77.52|77.39|77.52|77.39|77.42|77.29|1510
1607511300000|2020-12-09 10:55:00|77.62|77.49|77.62|77.49|77.62|77.49|77.62|77.49|1606
1607511600000|2020-12-09 11:00:00|77.52|77.39|77.52|77.39|77.62|77.49|77.52|77.39|1144
1607511900000|2020-12-09 11:05:00|||||||||184
1607512200000|2020-12-09 11:10:00|77.62|77.49|77.62|77.49|77.62|77.49|77.52|77.39|1919
1607512500000|2020-12-09 11:15:00|77.52|77.39|77.42|77.29|77.52|77.39|77.42|77.29|849
1607512800000|2020-12-09 11:20:00|77.52|77.39|77.42|77.29|77.52|77.39|77.42|77.29|550
1607513100000|2020-12-09 11:25:00|77.32|77.19|77.32|77.19|77.42|77.29|77.32|77.19|847
1607513400000|2020-12-09 11:30:00|77.42|77.29|77.52|77.39|77.52|77.39|77.32|77.19|3562
1607513700000|2020-12-09 11:35:00|77.62|77.49|77.62|77.49|77.62|77.49|77.62|77.49|1099
1607514000000|2020-12-09 11:40:00|77.52|77.39|77.62|77.49|77.62|77.49|77.52|77.39|4826
1607514300000|2020-12-09 11:45:00|77.72|77.59|77.72|77.59|77.72|77.59|77.62|77.49|488
1607514600000|2020-12-09 11:50:00|77.62|77.49|77.72|77.59|77.82|77.69|77.62|77.49|1625
1607514900000|2020-12-09 11:55:00|77.82|77.69|77.82|77.69|77.82|77.69|77.72|77.59|1300
1607515200000|2020-12-09 12:00:00|77.72|77.59|77.82|77.69|77.82|77.69|77.72|77.59|81
1607515500000|2020-12-09 12:05:00|77.72|77.59|77.62|77.49|77.72|77.69|77.62|77.49|357
1607515800000|2020-12-09 12:10:00|77.52|77.39|77.62|77.49|77.62|77.49|77.52|77.39|53
1607516100000|2020-12-09 12:15:00|77.52|77.39|77.52|77.39|77.62|77.49|77.52|77.39|269
1607516400000|2020-12-09 12:20:00|77.42|77.29|77.42|77.29|77.52|77.39|77.42|77.29|136
1607516700000|2020-12-09 12:25:00|||||||||8
1607517000000|2020-12-09 12:30:00|77.32|77.19|77.32|77.19|77.32|77.19|77.32|77.19|556
1607517300000|2020-12-09 12:35:00|77.22|77.09|77.32|77.19|77.32|77.19|77.22|77.09|641
1607517600000|2020-12-09 12:40:00|77.22|77.09|77.22|77.09|77.32|77.19|77.22|77.09|448
1607517900000|2020-12-09 12:45:00|77.32|77.19|77.42|77.29|77.42|77.29|77.22|77.09|1125
1607518200000|2020-12-09 12:50:00|77.52|77.39|77.52|77.39|77.52|77.39|77.42|77.39|283
1607518500000|2020-12-09 12:55:00|77.42|77.29|77.52|77.39|77.52|77.39|77.42|77.29|548
1607518800000|2020-12-09 13:00:00|77.42|77.29|77.42|77.29|77.52|77.39|77.42|77.29|519
1607519100000|2020-12-09 13:05:00|77.52|77.39|77.42|77.29|77.52|77.39|77.42|77.29|138
1607519400000|2020-12-09 13:10:00|77.52|77.39|77.52|77.39|77.52|77.39|77.42|77.29|680
1607519700000|2020-12-09 13:15:00|77.62|77.49|77.52|77.39|77.62|77.49|77.52|77.39|784
1607520000000|2020-12-09 13:20:00|77.62|77.49|77.62|77.49|77.62|77.49|77.52|77.39|584
1607520300000|2020-12-09 13:25:00|77.52|77.39|77.62|77.49|77.62|77.49|77.52|77.39|80
1607520600000|2020-12-09 13:30:00|||||||||257
1607520900000|2020-12-09 13:35:00|77.52|77.39|77.52|77.39|77.62|77.39|77.52|77.39|55
1607521200000|2020-12-09 13:40:00|||||||||13
1607521500000|2020-12-09 13:45:00|77.62|77.49|77.62|77.49|77.62|77.49|77.62|77.49|437
1607521800000|2020-12-09 13:50:00|77.52|77.39|77.62|77.49|77.62|77.49|77.52|77.39|198
1607522100000|2020-12-09 13:55:00|77.52|77.39|77.52|77.39|77.62|77.49|77.52|77.39|415
1607522400000|2020-12-09 14:00:00|77.42|77.29|77.42|77.29|77.52|77.39|77.42|77.29|1845
1607522700000|2020-12-09 14:05:00|77.52||77.42||77.52||77.42||23
1607523000000|2020-12-09 14:10:00|77.52|77.39|77.42|77.29|77.52|77.39|77.42|77.29|166
1607523300000|2020-12-09 14:15:00|77.52|77.39|77.52|77.39|77.52|77.39|77.42|77.29|3400
1607523600000|2020-12-09 14:20:00|77.42|77.29|77.52|77.39|77.52|77.39|77.42|77.29|102
1607523900000|2020-12-09 14:25:00|||||||||32
1607524200000|2020-12-09 14:30:00|77.62|77.49|77.62|77.49|77.72|77.59|77.52|77.39|12338
1607524500000|2020-12-09 14:35:00|77.52|77.39|77.52|77.39|77.62|77.39|77.52|77.39|126
1607524800000|2020-12-09 14:40:00|77.62|77.49|77.62|77.49|77.62|77.49|77.62|77.49|10400
1607525100000|2020-12-09 14:45:00|77.52|77.39|77.52|77.39|77.62|77.49|77.42|77.29|8142
1607525400000|2020-12-09 14:50:00|77.62|77.49|77.62|77.49|77.62|77.49|77.52|77.39|1069
1607525700000|2020-12-09 14:55:00|77.72|77.59|77.72|77.59|77.72|77.59|77.72|77.59|2315
1607526000000|2020-12-09 15:00:00|77.82|77.69|77.72|77.59|77.82|77.69|77.72|77.59|4938
1607526300000|2020-12-09 15:05:00|77.82|77.69|77.82|77.69|77.82|77.69|77.72|77.59|896
1607526600000|2020-12-09 15:10:00|77.72|77.59|77.72|77.59|77.82|77.69|77.72|77.59|2867
1607526900000|2020-12-09 15:15:00|77.82|77.69|77.82|77.69|77.92|77.79|77.82|77.69|2815
1607527200000|2020-12-09 15:20:00|77.72|77.59|77.72|77.59|77.82|77.69|77.72|77.59|948
1607527500000|2020-12-09 15:25:00|77.82|77.69|77.82|77.69|77.82|77.69|77.72|77.59|1582
1607527800000|2020-12-09 15:30:00|77.72|77.59|77.62|77.49|77.82|77.69|77.62|77.49|2193
1607528100000|2020-12-09 15:35:00|77.72|77.59|77.52|77.39|77.72|77.59|77.42|77.29|1058
1607528400000|2020-12-09 15:40:00|77.42|77.29|77.42|77.29|77.52|77.39|77.42|77.29|6096
1607528700000|2020-12-09 15:45:00|77.32|77.19|77.32|77.19|77.32|77.19|77.22|77.09|5652
1607529000000|2020-12-09 15:50:00|77.22|77.09|77.32|77.19|77.32|77.19|77.22|77.09|1683
1607529300000|2020-12-09 15:55:00|77.22|77.09|77.22|77.09|77.22|77.09|77.22|77.09|3120
1607529600000|2020-12-09 16:00:00|77.32|77.19|77.12|76.99|77.32|77.19|77.12|76.99|9349
1607529900000|2020-12-09 16:05:00|77.02|76.89|77.12|76.99|77.22|77.09|77.02|76.89|3697
1607530200000|2020-12-09 16:10:00|77.22|77.09|77.12|76.99|77.22|77.09|77.12|76.99|9933
1607530500000|2020-12-09 16:15:00|77.22|77.09|77.02|76.89|77.22|77.09|77.02|76.89|5383
1607530800000|2020-12-09 16:20:00|76.92|76.79|77.02|76.89|77.12|76.89|76.92|76.79|1509
1607531100000|2020-12-09 16:25:00|77.12|76.99|77.02|76.89|77.12|76.99|77.02|76.89|3905
1607531400000|2020-12-09 16:30:00|77.12|76.79|77.02|76.79|77.12|76.89|76.92|76.79|6275
1607531700000|2020-12-09 16:35:00|76.92|76.89|77.12|76.99|77.12|76.99|76.92|76.79|3914
1607532000000|2020-12-09 16:40:00|77.02|76.89|77.12|76.99|77.12|76.99|77.02|76.89|1470
1607532300000|2020-12-09 16:45:00|77.22|77.09|77.12|76.99|77.22|77.09|77.12|76.99|1597
1607532600000|2020-12-09 16:50:00|77.22|77.09|77.22|77.09|77.22|77.09|77.22|77.09|3298
1607532900000|2020-12-09 16:55:00|77.32|77.19|77.32|77.19|77.32|77.19|77.32|77.19|4896
1607533200000|2020-12-09 17:00:00|||||||||841
1607533500000|2020-12-09 17:05:00|||||||||250
1607534100000|2020-12-09 17:15:00|||||||||180
1607534400000|2020-12-09 17:20:00|77.22|77.09|77.32|77.09|77.32|77.19|77.22|77.09|1145
1607534700000|2020-12-09 17:25:00|77.22|77.19|77.32|77.19|77.32|77.19|77.22|77.19|140
1607535000000|2020-12-09 17:30:00|77.22|77.09|77.22|77.09|77.32|77.19|77.22|77.09|365
1607535300000|2020-12-09 17:35:00|||||||||532
1607535600000|2020-12-09 17:40:00|77.12|76.99|77.12|76.99|77.12|76.99|77.12|76.99|337
1607535900000|2020-12-09 17:45:00|77.22|77.09|77.12|76.99|77.22|77.09|77.12|76.99|1143
1607536200000|2020-12-09 17:50:00|77.02|76.89|77.12|76.99|77.12|76.99|77.02|76.89|524
1607536500000|2020-12-09 17:55:00|||||||||175
1607536800000|2020-12-09 18:00:00|77.02|76.89|77.02|76.89|77.02|76.89|77.02|76.89|9
1607537100000|2020-12-09 18:05:00|77.12|76.99|77.22|76.99|77.22|76.99|77.02|76.89|266
1607537400000|2020-12-09 18:10:00|77.12|77.09|77.12|76.99|77.12|77.09|77.12|76.99|0
1607537700000|2020-12-09 18:15:00|77.22|77.09|77.12|76.99|77.22|77.09|77.12|76.99|82
1607538300000|2020-12-09 18:25:00|||||||||10
1607538600000|2020-12-09 18:30:00|77.02|76.89|77.02|76.79|77.12|76.89|77.02|76.79|62
1607538900000|2020-12-09 18:35:00|76.92||76.92||77.02||76.92||91
1607539200000|2020-12-09 18:40:00|77.02|76.89|77.02|76.89|77.02|76.89|76.92|76.79|217
1607539500000|2020-12-09 18:45:00||76.79||76.89||76.89||76.79|26
1607539800000|2020-12-09 18:50:00|76.92|76.79|76.92|76.79|77.02|76.79|76.92|76.79|68
1607540100000|2020-12-09 18:55:00|||||||||110
1607540400000|2020-12-09 19:00:00|76.82|76.69|76.92|76.79|76.92|76.79|76.82|76.69|529
1607540700000|2020-12-09 19:05:00|||||||||3
1607541000000|2020-12-09 19:10:00|77.02||76.92||77.02||76.92||166
1607541300000|2020-12-09 19:15:00|77.02|76.89|77.02|76.79|77.02|76.89|77.02|76.79|101
1607541600000|2020-12-09 19:20:00||76.89||76.89||76.89||76.79|1
1607541900000|2020-12-09 19:25:00|77.12|76.99|77.22|77.09|77.22|77.09|77.12|76.99|131
1607542200000|2020-12-09 19:30:00|77.12|76.99|77.12|76.99|77.22|77.09|77.12|76.99|423
1607542500000|2020-12-09 19:35:00|77.22|77.09|77.12|76.99|77.22|77.09|77.12|76.89|328
1607542800000|2020-12-09 19:40:00|||||||||174
1607543100000|2020-12-09 19:45:00|77.22|77.09|77.12|76.99|77.22|77.09|77.12|76.99|308
1607543400000|2020-12-09 19:50:00|||||||||139
1607543700000|2020-12-09 19:55:00|77.22|77.09|77.12|76.99|77.22|77.09|77.12|76.99|206
1607544000000|2020-12-09 20:00:00|77.22|77.09|77.12|76.99|77.22|77.09|77.12|76.99|142
1607544300000|2020-12-09 20:05:00|77.22|77.09|77.22|77.09|77.22|77.09|77.22|76.99|259
1607544600000|2020-12-09 20:10:00|77.32|77.19|77.22|77.09|77.32|77.19|77.22|77.09|150
1607544900000|2020-12-09 20:15:00|77.12|76.99|77.12|76.99|77.12|76.99|77.12|76.99|173
1607545200000|2020-12-09 20:20:00|77.22|77.09|77.22|77.09|77.22|77.09|77.22|77.09|176
1607545500000|2020-12-09 20:25:00|77.12|76.99|77.02|76.89|77.12|76.99|77.02|76.89|172
1607545800000|2020-12-09 20:30:00|77.22|76.99|77.22|76.99|77.22|77.09|77.12|76.99|624
1607546100000|2020-12-09 20:35:00|77.12|77.09|77.22|77.09|77.22|77.09|77.12|76.99|202
1607546400000|2020-12-09 20:40:00|77.32|77.19|77.42|77.19|77.42|77.29|77.22|77.19|193
1607546700000|2020-12-09 20:45:00|77.32|77.29|77.32|77.19|77.42|77.29|77.32|77.19|254
1607547000000|2020-12-09 20:50:00|77.42|77.29|77.42|77.29|77.42|77.29|77.42|77.29|187
1607547300000|2020-12-09 20:55:00|77.52|77.39|77.42|77.29|77.52|77.39|77.42|77.29|248
1607575800000|2020-12-10 04:50:00|77.34|77.07|77.44|77.17|77.44|77.17|77.34|77.07|0
1607576700000|2020-12-10 05:05:00|77.54|77.27|77.54|77.27|77.54|77.27|77.54|77.27|0
1607580000000|2020-12-10 06:00:00|77.44|77.17|77.44|77.17|77.44|77.17|77.44|77.17|0
1607580300000|2020-12-10 06:05:00|77.34||77.34||77.34||77.34||20
1607580600000|2020-12-10 06:10:00||77.07||77.17||77.17||77.07|0
1607581200000|2020-12-10 06:20:00||77.07||77.07||77.07||77.07|50
1607581500000|2020-12-10 06:25:00||77.17||77.17||77.17||77.07|0
1607582100000|2020-12-10 06:35:00|||||||||23
1607582400000|2020-12-10 06:40:00|77.24|77.07|77.24|77.07|77.24|77.07|77.24|77.07|2
1607582700000|2020-12-10 06:45:00|||||||||18
1607583300000|2020-12-10 06:55:00|77.34|77.17|77.24|77.07|77.34|77.17|77.24|77.07|68
1607583600000|2020-12-10 07:00:00|77.22|77.09|77.12|76.99|77.22|77.09|77.12|76.89|148
1607583900000|2020-12-10 07:05:00|77.22|77.09|77.22|77.09|77.22|77.09|77.22|77.09|1
1607584200000|2020-12-10 07:10:00|||||||||4
1607584500000|2020-12-10 07:15:00|77.32|77.19|77.42|77.29|77.42|77.29|77.32|77.19|234
1607584800000|2020-12-10 07:20:00|||||||||10
1607585100000|2020-12-10 07:25:00|77.32|77.19|77.32|77.19|77.32|77.19|77.32|77.19|23
1607585400000|2020-12-10 07:30:00|77.22|77.09|77.22|77.09|77.22|77.09|77.22|77.09|393
1607585700000|2020-12-10 07:35:00|||||||||10000
1607586000000|2020-12-10 07:40:00|||||||||500
1607586300000|2020-12-10 07:45:00|||||||||45
1607586600000|2020-12-10 07:50:00|77.32|77.19|77.32|77.19|77.32|77.19|77.22|77.09|1004
1607586900000|2020-12-10 07:55:00|77.42|77.29|77.42|77.29|77.42|77.29|77.42|77.29|270
1607587200000|2020-12-10 08:00:00|77.32|77.19|77.42|77.29|77.52|77.29|77.02|76.89|5696
1607587500000|2020-12-10 08:05:00|77.32|77.19|77.32|77.19|77.52|77.39|77.22|77.09|2018
1607587800000|2020-12-10 08:10:00|77.42|77.29|77.42|77.29|77.52|77.39|77.42|77.29|1002
1607588100000|2020-12-10 08:15:00|77.52|77.39|77.32|77.19|77.52|77.39|77.32|77.19|560
1607588400000|2020-12-10 08:20:00|77.42|77.29|77.42|77.29|77.42|77.29|77.32|77.19|3333
1607588700000|2020-12-10 08:25:00|77.32|77.19|77.42|77.29|77.42|77.29|77.32|77.19|455
1607589000000|2020-12-10 08:30:00|77.32|77.19|77.32|77.19|77.42|77.29|77.22|77.09|417
1607589300000|2020-12-10 08:35:00|77.22|77.09|77.22|77.09|77.32|77.19|77.22|77.09|370
1607589600000|2020-12-10 08:40:00|77.12|76.99|77.22|77.09|77.22|77.09|77.12|76.99|119
1607589900000|2020-12-10 08:45:00|77.32|76.99|77.32|77.19|77.32|77.19|77.12|76.99|361
1607590200000|2020-12-10 08:50:00|77.22|77.09|77.22|77.09|77.32|77.19|77.12|76.99|738
1607590500000|2020-12-10 08:55:00|77.32|77.19|77.22|77.09|77.32|77.19|77.22|77.09|65
1607590800000|2020-12-10 09:00:00|77.12|76.99|77.12|76.99|77.12|76.99|77.02|76.89|4265
1607591100000|2020-12-10 09:05:00|77.22|77.09|77.32|77.19|77.32|77.19|77.12|76.99|342
1607591400000|2020-12-10 09:10:00|77.22|77.09|77.22|77.09|77.22|77.09|77.22|77.09|427
1607591700000|2020-12-10 09:15:00|77.12|76.99|77.12|76.99|77.22|77.09|77.12|76.99|323
1607592000000|2020-12-10 09:20:00|77.02|76.89|77.02|76.89|77.02|76.89|77.02|76.89|3547
1607592300000|2020-12-10 09:25:00|77.12|76.99|77.12|76.99|77.12|76.99|77.02|76.89|730
1607592600000|2020-12-10 09:30:00|77.02|76.89|77.02|76.89|77.12|76.99|77.02|76.89|972
1607592900000|2020-12-10 09:35:00|77.12|76.99|76.92|76.79|77.12|76.99|76.92|76.79|3885
1607593200000|2020-12-10 09:40:00|77.02|76.89|76.92|76.79|77.02|76.89|76.92|76.79|356
1607593500000|2020-12-10 09:45:00|77.02|76.89|76.92|76.79|77.02|76.89|76.92|76.79|1736
1607593800000|2020-12-10 09:50:00|||||||||500
1607594100000|2020-12-10 09:55:00|76.82|76.69|76.82|76.69|76.82|76.69|76.82|76.69|919
1607594400000|2020-12-10 10:00:00|76.92|76.79|76.92|76.79|77.02|76.89|76.92|76.79|774
1607594700000|2020-12-10 10:05:00|||||||||500
1607595000000|2020-12-10 10:10:00|77.02|76.89|77.02|76.89|77.12|76.99|77.02|76.89|2698
1607595300000|2020-12-10 10:15:00|76.92|76.79|76.92|76.79|77.02|76.89|76.92|76.79|10261
1607595600000|2020-12-10 10:20:00|77.02|76.89|76.92|76.79|77.02|76.89|76.92|76.79|4572
1607595900000|2020-12-10 10:25:00|77.02|76.89|77.12|76.99|77.12|76.99|77.02|76.89|22
1607596200000|2020-12-10 10:30:00|77.02|76.89|77.02|76.89|77.02|76.89|77.02|76.89|228
1607596500000|2020-12-10 10:35:00|76.92|76.79|77.02|76.89|77.02|76.89|76.92|76.79|300
1607596800000|2020-12-10 10:40:00|77.12|76.99|77.02|76.89|77.12|76.99|77.02|76.89|1394
1607597100000|2020-12-10 10:45:00|||||||||95
1607597400000|2020-12-10 10:50:00|76.92|76.79|76.92|76.79|76.92|76.89|76.92|76.79|482
1607597700000|2020-12-10 10:55:00|76.82|76.69|76.82|76.69|76.92|76.79|76.82|76.69|557
1607598000000|2020-12-10 11:00:00|76.92|76.79|76.92|76.79|76.92|76.79|76.82|76.69|3709
1607598600000|2020-12-10 11:10:00|76.82|76.69|76.72|76.59|76.82|76.69|76.72|76.59|2497
1607598900000|2020-12-10 11:15:00|76.62|76.49|76.62|76.49|76.72|76.59|76.52|76.39|2750
1607599200000|2020-12-10 11:20:00|76.72|76.59|76.72|76.59|76.72|76.59|76.62|76.49|1759
1607599500000|2020-12-10 11:25:00|76.62|76.49|76.62|76.49|76.72|76.59|76.62|76.49|16094
1607599800000|2020-12-10 11:30:00|76.72|76.59|76.72|76.59|76.72|76.59|76.62|76.49|1601
1607600100000|2020-12-10 11:35:00|76.62|76.49|76.72|76.59|76.72|76.59|76.62|76.49|7177
1607600400000|2020-12-10 11:40:00|76.62|76.49|76.72|76.59|76.72|76.59|76.62|76.49|16260
1607600700000|2020-12-10 11:45:00|76.62|76.49|76.62|76.49|76.62|76.59|76.62|76.49|1483
1607601000000|2020-12-10 11:50:00|76.72|76.59|76.72|76.59|76.72|76.59|76.62|76.49|3060
1607601300000|2020-12-10 11:55:00|76.62|76.49|76.72|76.59|76.72|76.59|76.62|76.49|493
1607601600000|2020-12-10 12:00:00|76.62|76.49|76.62|76.49|76.72|76.59|76.62|76.49|1219
1607601900000|2020-12-10 12:05:00|||||||||1
1607602200000|2020-12-10 12:10:00|76.72|76.59|76.62|76.49|76.72|76.59|76.62|76.49|986
1607602500000|2020-12-10 12:15:00|76.52|76.39|76.42|76.29|76.52|76.39|76.22|76.09|15659
1607602800000|2020-12-10 12:20:00|76.52|76.39|76.32|76.19|76.52|76.39|76.32|76.19|2622
1607603100000|2020-12-10 12:25:00|76.22|76.09|76.22|76.09|76.32|76.19|76.22|76.09|5508
1607603400000|2020-12-10 12:30:00|76.12|75.99|75.92|75.79|76.22|75.99|75.92|75.79|6587
1607603700000|2020-12-10 12:35:00|||||||||10589
1607604000000|2020-12-10 12:40:00|76.02|75.89|76.02|75.89|76.02|75.89|75.92|75.79|5728
1607604300000|2020-12-10 12:45:00|76.12|75.99|76.22|76.09|76.32|76.19|76.02|75.89|15917
1607604600000|2020-12-10 12:50:00|76.12|75.99|76.32|76.19|76.32|76.19|76.02|75.89|7242
1607604900000|2020-12-10 12:55:00|76.22|76.09|76.22|76.09|76.32|76.19|76.12|75.99|2008
1607605200000|2020-12-10 13:00:00|76.12|75.99|76.22|76.09|76.22|76.09|76.02|75.89|6269
1607605500000|2020-12-10 13:05:00|76.12|75.99|76.12|75.99|76.12|75.99|76.12|75.99|1724
1607605800000|2020-12-10 13:10:00|76.22|76.09|76.42|76.29|76.42|76.29|76.22|76.09|5502
1607606100000|2020-12-10 13:15:00|76.32|76.19|76.22|76.09|76.32|76.19|76.22|76.09|933
1607606400000|2020-12-10 13:20:00|76.32|76.19|76.32|76.19|76.32|76.19|76.22|76.09|1518
1607606700000|2020-12-10 13:25:00|76.42|76.29|76.42|76.29|76.42|76.29|76.42|76.19|819
1607607000000|2020-12-10 13:30:00|76.32|76.19|76.22|76.09|76.42|76.29|76.22|76.09|2626
1607607300000|2020-12-10 13:35:00|76.12|75.99|76.12|75.99|76.22|76.09|76.02|75.89|1416
1607607600000|2020-12-10 13:40:00|76.02|75.89|75.82|75.69|76.12|75.99|75.82|75.69|3102
1607607900000|2020-12-10 13:45:00|75.72|75.59|75.82|75.69|75.82|75.69|75.72|75.59|3293
1607608200000|2020-12-10 13:50:00|75.72|75.59|75.32|75.19|75.72|75.59|75.32|75.19|4685
1607608500000|2020-12-10 13:55:00|75.42|75.29|75.22|75.09|75.42|75.29|74.82|74.69|16284
1607608800000|2020-12-10 14:00:00|75.12|74.99|75.02|74.89|75.32|75.19|75.02|74.89|5719
1607609100000|2020-12-10 14:05:00|75.12|74.99|75.12|74.89|75.12|74.99|75.02|74.89|5062
1607609400000|2020-12-10 14:10:00|75.02|74.79|74.92|74.79|75.12|74.99|74.92|74.79|4286
1607609700000|2020-12-10 14:15:00|74.82|74.69|74.72|74.59|74.92|74.79|74.72|74.49|6738
1607610000000|2020-12-10 14:20:00|74.82|74.69|74.72|74.59|74.82|74.69|74.72|74.49|4955
1607610300000|2020-12-10 14:25:00|74.82|74.69|74.72|74.59|74.92|74.79|74.72|74.59|3665
1607610600000|2020-12-10 14:30:00|74.82|74.69|74.82|74.69|75.02|74.89|74.72|74.59|4485
1607610900000|2020-12-10 14:35:00|74.72|74.59|75.02|74.89|75.02|74.89|74.72|74.59|2500
1607611200000|2020-12-10 14:40:00|75.12|74.99|74.82|74.69|75.12|74.99|74.82|74.69|4551
1607611500000|2020-12-10 14:45:00|74.92|74.79|75.02|74.79|75.02|74.89|74.72|74.59|7302
1607611800000|2020-12-10 14:50:00|74.92|74.89|74.92|74.79|75.12|74.99|74.92|74.79|4565
1607612100000|2020-12-10 14:55:00|75.02|74.89|75.12|74.99|75.12|74.99|74.92|74.79|2997
1607612400000|2020-12-10 15:00:00|75.22|75.09|75.22|75.09|75.22|75.09|75.12|74.99|2123
1607612700000|2020-12-10 15:05:00|75.12|74.99|75.12|74.99|75.22|75.09|75.12|74.99|4503
1607613000000|2020-12-10 15:10:00|75.22|75.09|75.12|74.99|75.22|75.09|75.12|74.99|2985
1607613300000|2020-12-10 15:15:00|||||||||621
1607613600000|2020-12-10 15:20:00|75.22|75.09|75.32|75.19|75.32|75.19|75.12|74.99|2830
1607613900000|2020-12-10 15:25:00|75.22|75.09|75.12|74.99|75.22|75.09|75.12|74.99|909
1607614200000|2020-12-10 15:30:00|75.22|75.09|75.22|75.09|75.32|75.19|75.12|74.99|1350
1607614500000|2020-12-10 15:35:00|75.32|75.19|75.22|75.09|75.32|75.19|75.22|75.09|5231
1607614800000|2020-12-10 15:40:00|75.32|75.19|75.12|74.99|75.32|75.19|75.12|74.99|1667
1607615100000|2020-12-10 15:45:00|75.22|75.09|75.12|74.99|75.22|75.09|75.12|74.99|2061
1607615400000|2020-12-10 15:50:00|75.22|75.09|75.22|75.09|75.22|75.09|75.12|74.99|3943
1607615700000|2020-12-10 15:55:00|75.12|74.99|75.22|75.09|75.22|75.09|75.12|74.99|2975
1607616000000|2020-12-10 16:00:00|75.32|75.19|75.72|75.59|75.72|75.59|75.32|75.19|5082
1607616300000|2020-12-10 16:05:00|75.62|75.49|75.52|75.39|75.72|75.59|75.52|75.39|3778
1607616600000|2020-12-10 16:10:00|75.62|75.49|75.42|75.29|75.62|75.49|75.42|75.29|23279
1607616900000|2020-12-10 16:15:00|75.52|75.39|75.52|75.39|75.52|75.39|75.42|75.29|938
1607617200000|2020-12-10 16:20:00|75.62|75.49|75.62|75.49|75.62|75.49|75.52|75.39|2980
1607617500000|2020-12-10 16:25:00|75.52|75.39|75.42|75.29|75.62|75.49|75.42|75.29|5371
1607617800000|2020-12-10 16:30:00|75.52|75.39|75.32|75.19|75.52|75.39|75.22|74.99|30768
1607618100000|2020-12-10 16:35:00|75.42|75.29|75.32|75.19|75.42|75.29|75.22|75.09|6208
1607618400000|2020-12-10 16:40:00|75.22|75.09|75.32|75.19|75.32|75.19|75.22|75.09|3874
1607618700000|2020-12-10 16:45:00|75.22|75.09|75.32|75.19|75.32|75.19|75.22|75.09|1453
1607619000000|2020-12-10 16:50:00|75.22|75.09|75.22|75.09|75.22|75.09|75.22|75.09|6044
1607619300000|2020-12-10 16:55:00|||||||||5165
1607619600000|2020-12-10 17:00:00|||||||||6982
1607619900000|2020-12-10 17:05:00|75.32|75.19|75.32|75.19|75.42|75.29|75.32|75.19|978
1607620200000|2020-12-10 17:10:00|75.42|75.29|75.42|75.29|75.42|75.29|75.32|75.19|1150
1607620500000|2020-12-10 17:15:00|75.52|75.39|75.52|75.39|75.52|75.39|75.52|75.39|810
1607620800000|2020-12-10 17:20:00|||||||||140
1607621100000|2020-12-10 17:25:00|75.42|75.29|75.52|75.39|75.52|75.39|75.42|75.29|1843
1607621400000|2020-12-10 17:30:00|75.62|75.49|75.62|75.49|75.62|75.49|75.62|75.49|333
1607621700000|2020-12-10 17:35:00|75.72|75.59|75.62|75.49|75.72|75.59|75.62|75.49|544
1607622000000|2020-12-10 17:40:00|||||||||8
1607622300000|2020-12-10 17:45:00|75.52|75.39|75.52|75.39|75.52|75.39|75.52|75.39|270
1607622600000|2020-12-10 17:50:00|75.62|75.49|75.42|75.29|75.62|75.49|75.42|75.29|1380
1607622900000|2020-12-10 17:55:00|75.52|75.39|75.52|75.39|75.52|75.39|75.52|75.39|90
1607623200000|2020-12-10 18:00:00|75.42|75.29|75.42|75.29|75.52|75.29|75.42|75.29|328
1607623500000|2020-12-10 18:05:00|75.52|75.39|75.52|75.39|75.52|75.39|75.52|75.39|11
1607623800000|2020-12-10 18:10:00|75.42|75.29|75.52|75.39|75.52|75.39|75.42|75.29|372
1607624100000|2020-12-10 18:15:00|||||||||14
1607624400000|2020-12-10 18:20:00|||||||||6
1607624700000|2020-12-10 18:25:00|75.42|75.29|75.42|75.29|75.42|75.39|75.42|75.29|45
1607625000000|2020-12-10 18:30:00|75.52|75.39|75.42|75.29|75.52|75.39|75.42|75.19|57
1607625600000|2020-12-10 18:40:00|75.32|75.19|75.42|75.29|75.42|75.29|75.32|75.19|82
1607625900000|2020-12-10 18:45:00|||||||||781
1607626200000|2020-12-10 18:50:00|75.52||75.42||75.52||75.42||80
1607627400000|2020-12-10 19:10:00|75.32|75.19|75.22|75.09|75.32|75.19|75.22|75.09|63
1607627700000|2020-12-10 19:15:00|75.32|75.19|75.32|75.19|75.32|75.19|75.22|75.09|576
1607628000000|2020-12-10 19:20:00|75.22|75.09|75.22|75.09|75.22|75.09|75.22|75.09|0
1607628300000|2020-12-10 19:25:00|75.32|75.19|75.32|75.09|75.32|75.19|75.32|75.09|36
1607628600000|2020-12-10 19:30:00|75.22|74.99|75.22|75.09|75.22|75.09|75.12|74.99|2787
1607628900000|2020-12-10 19:35:00|75.32|75.19|75.32|75.19|75.32|75.19|75.32|75.09|194
1607629200000|2020-12-10 19:40:00|||||||||12
1607629500000|2020-12-10 19:45:00|75.42|75.09|75.42|75.29|75.42|75.29|75.32|75.09|1065
1607630100000|2020-12-10 19:55:00|||||||||27
1607630400000|2020-12-10 20:00:00|||||||||810
1607630700000|2020-12-10 20:05:00|||||||||24
1607631000000|2020-12-10 20:10:00|75.52|75.39|75.52|75.39|75.52|75.39|75.52|75.29|155
1607631300000|2020-12-10 20:15:00|75.62||75.62||75.62||75.62||309
1607631600000|2020-12-10 20:20:00|75.52|75.49|75.62|75.49|75.62|75.49|75.52|75.49|181
1607631900000|2020-12-10 20:25:00|75.52|75.39|75.62|75.49|75.62|75.49|75.52|75.39|111
1607632200000|2020-12-10 20:30:00|75.72|75.39|75.62|75.39|75.72|75.39|75.52|75.39|299
1607632500000|2020-12-10 20:35:00|75.52|75.49|75.62|75.39|75.62|75.49|75.52|75.39|209
1607632800000|2020-12-10 20:40:00|75.52|75.49|75.62|75.39|75.62|75.49|75.52|75.39|249
1607633100000|2020-12-10 20:45:00|75.72|75.49|75.62|75.49|75.72|75.59|75.62|75.49|213
1607633400000|2020-12-10 20:50:00|75.52|75.39|75.62|75.49|75.62|75.49|75.52|75.39|102
1607633700000|2020-12-10 20:55:00|75.52|75.39|75.52|75.29|75.62|75.39|75.42|75.29|153
1607670300000|2020-12-11 07:05:00|75.22|75.09|75.22|75.09|75.22|75.09|75.22|75.09|6
1607670600000|2020-12-11 07:10:00|75.32|75.19|75.22|75.09|75.32|75.19|75.22|75.09|80
1607670900000|2020-12-11 07:15:00|75.32|75.19|75.32|75.19|75.32|75.19|75.32|75.19|120
1607671500000|2020-12-11 07:25:00|||||||||1000
1607671800000|2020-12-11 07:30:00|75.22|75.09|75.22|75.09|75.22|75.09|75.12|74.99|1034
1607672100000|2020-12-11 07:35:00|75.32|75.19|75.32|75.19|75.32|75.19|75.32|75.19|927
1607672400000|2020-12-11 07:40:00|75.22|75.09|75.32|75.09|75.32|75.19|75.22|75.09|125
1607673000000|2020-12-11 07:50:00|75.22||75.22||75.22||75.22||0
1607673300000|2020-12-11 07:55:00|75.32|75.19|75.22|75.09|75.32|75.19|75.22|75.09|646
1607673600000|2020-12-11 08:00:00|75.12|74.99|75.32|75.09|75.62|75.49|75.12|74.99|5301
1607673900000|2020-12-11 08:05:00|75.22|74.99|75.12|74.99|75.32|75.09|75.02|74.89|4207
1607674200000|2020-12-11 08:10:00|75.22|75.09|75.12|74.99|75.32|75.19|75.12|74.89|4539
1607674500000|2020-12-11 08:15:00|75.02|74.89|74.42|74.29|75.12|74.99|74.42|74.29|5844
1607674800000|2020-12-11 08:20:00|74.52|74.39|74.42|74.29|74.52|74.39|74.42|74.29|10090
1607675100000|2020-12-11 08:25:00|74.52|74.39|74.72|74.59|74.72|74.59|74.52|74.39|2931
1607675400000|2020-12-11 08:30:00|74.62|74.49|74.22|74.09|74.62|74.49|74.22|74.09|7285
1607675700000|2020-12-11 08:35:00|74.32|74.19|73.92|73.79|74.32|74.19|73.92|73.79|7263
1607676000000|2020-12-11 08:40:00|74.02|73.89|73.82|73.69|74.02|73.89|73.72|73.59|8385
1607676300000|2020-12-11 08:45:00|73.72|73.59|73.72|73.59|73.82|73.69|73.62|73.49|6910
1607676600000|2020-12-11 08:50:00|73.82|73.69|73.72|73.59|73.82|73.69|73.72|73.59|3703
1607676900000|2020-12-11 08:55:00|73.82|73.69|73.82|73.69|73.92|73.79|73.72|73.59|4522
1607677200000|2020-12-11 09:00:00|73.72|73.59|74.02|73.89|74.02|73.89|73.72|73.59|11195
1607677500000|2020-12-11 09:05:00|74.12|73.99|73.92|73.79|74.22|74.09|73.92|73.79|17642
1607677800000|2020-12-11 09:10:00|73.82|73.69|73.92|73.79|74.02|73.89|73.82|73.69|5289
1607678100000|2020-12-11 09:15:00|73.82|73.69|74.02|73.89|74.02|73.89|73.82|73.69|3067
1607678400000|2020-12-11 09:20:00|74.12|73.99|74.12|73.99|74.22|74.09|74.02|73.89|2369
1607678700000|2020-12-11 09:25:00|74.22|74.09|74.22|74.09|74.32|74.19|74.12|73.99|1890
1607679000000|2020-12-11 09:30:00|74.32|74.19|74.12|73.99|74.32|74.19|74.12|73.99|3019
1607679300000|2020-12-11 09:35:00|74.02|73.89|74.22|74.09|74.22|74.09|74.02|73.89|17494
1607679600000|2020-12-11 09:40:00|74.12|73.99|74.22|74.09|74.22|74.09|74.12|73.99|1219
1607679900000|2020-12-11 09:45:00|74.32|74.19|74.12|73.99|74.32|74.19|74.12|73.99|7120
1607680200000|2020-12-11 09:50:00|74.02|73.89|74.02|73.89|74.02|73.89|74.02|73.89|669
1607680500000|2020-12-11 09:55:00|73.92|73.79|73.92|73.79|73.92|73.79|73.92|73.79|7089
1607680800000|2020-12-11 10:00:00|74.02|73.89|73.92|73.79|74.02|73.89|73.92|73.79|26413
1607681100000|2020-12-11 10:05:00|74.02|73.89|74.02|73.89|74.02|73.89|73.92|73.79|1602
1607681400000|2020-12-11 10:10:00|73.92|73.79|73.92|73.79|73.92|73.79|73.92|73.79|112
1607681700000|2020-12-11 10:15:00|73.82|73.69|74.02|73.89|74.12|73.99|73.82|73.69|870
1607682000000|2020-12-11 10:20:00|74.12|73.99|74.12|73.99|74.12|73.99|74.02|73.89|1704
1607682300000|2020-12-11 10:25:00|||||||||1200
1607682600000|2020-12-11 10:30:00|74.22|74.09|74.02|73.89|74.22|74.09|74.02|73.89|18202
1607682900000|2020-12-11 10:35:00|74.12|73.99|73.92|73.79|74.12|73.99|73.82|73.69|5264
1607683200000|2020-12-11 10:40:00|73.82|73.69|73.92|73.79|73.92|73.79|73.82|73.69|21593
1607683500000|2020-12-11 10:45:00|73.82|73.69|73.82|73.69|73.92|73.79|73.82|73.69|2108
1607683800000|2020-12-11 10:50:00|73.92|73.79|73.92|73.79|74.02|73.89|73.82|73.79|1543
1607684100000|2020-12-11 10:55:00|73.82|73.69|73.82|73.69|73.82|73.69|73.72|73.59|2281
1607684400000|2020-12-11 11:00:00|73.72|73.59|73.82|73.69|73.92|73.79|73.72|73.59|1558
1607684700000|2020-12-11 11:05:00|73.72|73.59|73.72|73.59|73.82|73.69|73.62|73.49|2766
1607685000000|2020-12-11 11:10:00|73.62|73.49|73.62|73.49|73.72|73.59|73.62|73.49|1576
1607685300000|2020-12-11 11:15:00|73.72|73.59|73.62|73.49|73.82|73.69|73.62|73.49|1213
1607685600000|2020-12-11 11:20:00|73.72|73.59|73.62|73.49|73.72|73.59|73.52|73.39|860
1607685900000|2020-12-11 11:25:00|73.52|73.39|73.52|73.29|73.52|73.39|73.42|73.29|3098
1607686200000|2020-12-11 11:30:00|73.42|73.39|73.52|73.39|73.62|73.49|73.42|73.29|7034
1607686500000|2020-12-11 11:35:00|73.62|73.49|73.62|73.49|73.62|73.49|73.42|73.29|3245
1607686800000|2020-12-11 11:40:00|73.72|73.59|73.72|73.49|73.72|73.59|73.62|73.49|2793
1607687100000|2020-12-11 11:45:00|73.62|73.59|73.62|73.49|73.72|73.59|73.62|73.49|1436
1607687400000|2020-12-11 11:50:00|73.72|73.59|73.32|73.19|73.72|73.59|73.32|73.19|5864
1607687700000|2020-12-11 11:55:00|73.22|73.09|73.32|73.19|73.32|73.19|73.12|72.99|15874
1607688000000|2020-12-11 12:00:00|73.42|73.29|73.42|73.29|73.42|73.29|73.32|73.09|4260
1607688300000|2020-12-11 12:05:00|73.52|73.39|73.42|73.29|73.52|73.39|73.42|73.29|521
1607688600000|2020-12-11 12:10:00|73.32|73.19|73.32|73.19|73.32|73.19|73.32|73.19|1119
1607688900000|2020-12-11 12:15:00|73.42|73.29|73.42|73.29|73.42|73.29|73.42|73.29|11366
1607689200000|2020-12-11 12:20:00|73.32|73.19|73.32|73.19|73.42|73.29|73.32|73.19|2699
1607689500000|2020-12-11 12:25:00|73.42|73.29|73.32|73.19|73.42|73.29|73.32|73.19|1466
1607689800000|2020-12-11 12:30:00|73.22|73.09|73.32|73.19|73.32|73.19|73.22|73.09|2333
1607690100000|2020-12-11 12:35:00|||||||||430
1607690400000|2020-12-11 12:40:00|73.42|73.29|73.42|73.29|73.42|73.29|73.42|73.29|746
1607690700000|2020-12-11 12:45:00|73.52|73.39|73.52|73.39|73.52|73.39|73.42|73.29|2794
1607691000000|2020-12-11 12:50:00|73.62|73.49|73.62|73.49|73.72|73.59|73.52|73.39|1282
1607691300000|2020-12-11 12:55:00|73.72|73.59|73.62|73.49|73.72|73.59|73.62|73.49|11349
1607691600000|2020-12-11 13:00:00|73.72|73.59|73.62|73.49|73.72|73.59|73.62|73.49|2196
1607691900000|2020-12-11 13:05:00|73.72|73.59|73.62|73.49|73.72|73.59|73.62|73.49|892
1607692200000|2020-12-11 13:10:00|73.52|73.39|73.62|73.49|73.62|73.49|73.52|73.39|1101
1607692500000|2020-12-11 13:15:00|||||||||163
1607692800000|2020-12-11 13:20:00|73.72|73.59|73.62|73.49|73.72|73.59|73.62|73.49|756
1607693100000|2020-12-11 13:25:00|73.72|73.59|73.72|73.59|73.82|73.69|73.72|73.59|607
1607693400000|2020-12-11 13:30:00|73.82|73.69|73.72|73.59|73.82|73.69|73.72|73.59|1332
1607693700000|2020-12-11 13:35:00|73.82|73.69|73.72|73.59|73.82|73.69|73.72|73.59|887
1607694000000|2020-12-11 13:40:00|73.82|73.69|73.72|73.59|73.82|73.69|73.72|73.59|1121
1607694300000|2020-12-11 13:45:00|73.82|73.69|73.82|73.69|73.82|73.69|73.82|73.69|16243
1607694600000|2020-12-11 13:50:00|73.72|73.59|74.02|73.89|74.02|73.89|73.72|73.59|7845
1607694900000|2020-12-11 13:55:00|73.92|73.79|73.92|73.79|74.02|73.89|73.92|73.79|5459
1607695200000|2020-12-11 14:00:00|74.02|73.89|74.02|73.89|74.02|73.89|73.92|73.89|941
1607695500000|2020-12-11 14:05:00|74.12|73.99|74.02|73.89|74.12|73.99|74.02|73.89|2921
1607695800000|2020-12-11 14:10:00|74.12|73.99|74.02|73.89|74.12|73.99|74.02|73.89|6069
1607696100000|2020-12-11 14:15:00|74.12|73.99|74.12|73.99|74.12|73.99|74.02|73.89|1164
1607696400000|2020-12-11 14:20:00|74.22|74.09|74.22|74.09|74.22|74.09|74.12|73.99|6501
1607696700000|2020-12-11 14:25:00|74.12|73.99|74.22|74.09|74.22|74.09|74.12|73.99|2245
1607697000000|2020-12-11 14:30:00|74.32|74.19|74.22|74.09|74.32|74.19|74.22|74.09|3576
1607697300000|2020-12-11 14:35:00|74.32|74.19|74.32|74.19|74.32|74.19|74.22|74.09|4267
1607697600000|2020-12-11 14:40:00|74.42|74.29|74.22|74.09|74.42|74.29|74.22|74.09|2722
1607697900000|2020-12-11 14:45:00|74.32|74.19|74.22|74.09|74.32|74.19|74.22|74.09|1116
1607698200000|2020-12-11 14:50:00|74.12|73.99|74.22|74.09|74.32|74.19|74.12|73.99|3506
1607698500000|2020-12-11 14:55:00|74.32|74.19|74.32|74.19|74.32|74.19|74.22|74.09|1930
1607698800000|2020-12-11 15:00:00|74.42|74.29|74.32|74.19|74.42|74.29|74.32|74.19|1330
1607699100000|2020-12-11 15:05:00|74.22|74.09|74.32|74.19|74.42|74.29|74.22|74.09|1306
1607699400000|2020-12-11 15:10:00|74.22|74.09|74.32|74.19|74.32|74.19|74.22|74.09|740
1607699700000|2020-12-11 15:15:00|74.22|74.09|74.32|74.19|74.42|74.29|74.22|74.09|3360
1607700000000|2020-12-11 15:20:00|74.42|74.29|74.42|74.29|74.42|74.29|74.32|74.19|16946
1607700300000|2020-12-11 15:25:00|74.32|74.19|74.32|74.19|74.32|74.19|74.32|74.19|1563
1607700600000|2020-12-11 15:30:00|74.42|74.29|74.42|74.29|74.42|74.29|74.32|74.19|2810
1607700900000|2020-12-11 15:35:00|74.32|74.19|74.32|74.19|74.42|74.29|74.32|74.19|1268
1607701200000|2020-12-11 15:40:00|||||||||15089
1607701500000|2020-12-11 15:45:00|74.42|74.29|74.32|74.19|74.42|74.29|74.32|74.19|13154
1607701800000|2020-12-11 15:50:00|74.22|74.09|74.32|74.19|74.32|74.19|74.22|74.09|2811
1607702100000|2020-12-11 15:55:00|74.22|74.09|74.32|74.19|74.32|74.19|74.22|74.09|5995
1607702400000|2020-12-11 16:00:00|||||||||3929
1607702700000|2020-12-11 16:05:00|74.22|74.09|74.22|74.09|74.22|74.09|74.22|74.09|3060
1607703000000|2020-12-11 16:10:00|74.12|73.99|74.22|74.09|74.22|74.09|74.12|73.99|2649
1607703300000|2020-12-11 16:15:00|74.12|73.99|74.12|73.99|74.12|73.99|74.02|73.89|14120
1607703600000|2020-12-11 16:20:00|74.02|73.89|73.92|73.79|74.12|73.99|73.92|73.79|7955
1607703900000|2020-12-11 16:25:00|74.02|73.89|73.92|73.79|74.02|73.89|73.82|73.69|9919
1607704200000|2020-12-11 16:30:00|74.02|73.89|74.02|73.89|74.02|73.89|73.92|73.79|10387
1607704500000|2020-12-11 16:35:00|74.12|73.99|74.12|73.99|74.12|73.99|74.12|73.99|7533
1607704800000|2020-12-11 16:40:00|74.22|74.09|74.22|74.09|74.22|74.09|74.12|73.99|2762
1607705100000|2020-12-11 16:45:00|74.12|73.99|74.22|74.09|74.22|74.09|74.12|73.99|40724
1607705400000|2020-12-11 16:50:00|||||||||19525
1607705700000|2020-12-11 16:55:00|74.32|74.19|74.22|74.09|74.32|74.19|74.22|74.09|1088
1607706000000|2020-12-11 17:00:00|74.32|74.19|74.22|74.09|74.32|74.19|74.22|74.09|1308
1607706300000|2020-12-11 17:05:00||73.99||74.09||74.09||73.99|584
1607706600000|2020-12-11 17:10:00|74.12|73.99|74.12|73.99|74.12|73.99|74.12|73.99|580
1607706900000|2020-12-11 17:15:00|74.02|73.89|74.02|73.89|74.02|73.89|74.02|73.89|582
1607707200000|2020-12-11 17:20:00|74.12|73.99|74.12|73.99|74.12|73.99|74.12|73.99|1082
1607707500000|2020-12-11 17:25:00|74.02|73.89|74.02|73.89|74.02|73.89|74.02|73.89|110
1607707800000|2020-12-11 17:30:00|||||||||780
1607708100000|2020-12-11 17:35:00|73.92|73.79|74.02|73.89|74.02|73.89|73.92|73.79|493
1607709000000|2020-12-11 17:50:00|74.12|73.99|74.12|73.99|74.12|73.99|74.12|73.99|110
1607709300000|2020-12-11 17:55:00|||||||||80
1607710200000|2020-12-11 18:10:00|74.22|74.09|74.22|74.09|74.22|74.09|74.22|74.09|2
1607710500000|2020-12-11 18:15:00|||||||||67
1607710800000|2020-12-11 18:20:00|74.12|73.99|74.12|73.99|74.12|73.99|74.12|73.99|148
1607711100000|2020-12-11 18:25:00|74.22|74.09|74.22|74.09|74.22|74.09|74.22|74.09|0
1607711400000|2020-12-11 18:30:00|||||||||10
1607711700000|2020-12-11 18:35:00|||||||||20
1607712000000|2020-12-11 18:40:00|74.32|74.19|74.32|74.19|74.32|74.19|74.32|74.19|100
1607712300000|2020-12-11 18:45:00|74.22|74.09|74.22|74.09|74.22|74.09|74.22|74.09|191
1607712600000|2020-12-11 18:50:00|74.32|74.19|74.32|74.19|74.32|74.19|74.32|74.19|352
1607712900000|2020-12-11 18:55:00|||||||||1
1607714100000|2020-12-11 19:15:00|74.22|74.09|74.32|74.09|74.32|74.09|74.22|74.09|93
1607714400000|2020-12-11 19:20:00|74.22|74.19|74.32|74.19|74.32|74.19|74.22|74.19|51
1607714700000|2020-12-11 19:25:00|74.22|74.09|74.22|74.09|74.32|74.09|74.22|74.09|26
1607715000000|2020-12-11 19:30:00|74.32|74.19|74.32|74.09|74.32|74.19|74.32|74.09|87
1607715300000|2020-12-11 19:35:00|74.22|74.19|74.32|74.19|74.32|74.19|74.22|74.19|0
1607715600000|2020-12-11 19:40:00|||||||||275
1607715900000|2020-12-11 19:45:00|||||||||2
1607716200000|2020-12-11 19:50:00|74.22|74.09|74.22|74.09|74.22|74.09|74.22|74.09|123
1607716800000|2020-12-11 20:00:00||73.99||73.99||74.09||73.99|0
1607717100000|2020-12-11 20:05:00|74.12||74.12||74.12||74.12||0
1607717400000|2020-12-11 20:10:00|74.22||74.22||74.22||74.22||0
1607717700000|2020-12-11 20:15:00||74.09||74.09||74.09||74.09|0
1607718000000|2020-12-11 20:20:00||73.99||73.99||74.09||73.99|0
1607718300000|2020-12-11 20:25:00|74.12|74.09|74.22|73.99|74.22|74.09|74.12|73.99|65
1607718600000|2020-12-11 20:30:00||74.09||74.09||74.09||74.09|205
1607719200000|2020-12-11 20:40:00|74.32|74.19|74.22|74.09|74.32|74.19|74.22|74.09|160
1607719500000|2020-12-11 20:45:00|74.12|73.99|74.22|74.09|74.22|74.09|74.12|73.99|205
1607719800000|2020-12-11 20:50:00|||||||||94
1607720100000|2020-12-11 20:55:00|74.32|74.19|74.42|74.09|74.42|74.19|74.32|74.09|689
1607904900000|2020-12-14 00:15:00|75.04|74.57|75.04|74.77|75.04|74.77|75.04|74.57|0
1607905200000|2020-12-14 00:20:00|75.34|74.87|75.34|74.87|75.34|74.87|75.24|74.87|1
1607905800000|2020-12-14 00:30:00|75.74|74.97|75.54|74.87|75.74|74.97|75.54|74.87|0
1607906400000|2020-12-14 00:40:00||74.97||74.87||74.97||74.87|0
1607906700000|2020-12-14 00:45:00||74.97||74.97||74.97||74.87|0
1607907000000|2020-12-14 00:50:00||74.87||74.87||74.87||74.87|0
1607907300000|2020-12-14 00:55:00|75.44|74.77|75.34|74.87|75.44|74.87|75.34|74.77|0
1607907600000|2020-12-14 01:00:00||74.77||74.57||74.87||74.57|0
1607908500000|2020-12-14 01:15:00||74.67||74.67||74.67||74.67|0
1607909100000|2020-12-14 01:25:00||74.57||74.67||74.67||74.57|0
1607909400000|2020-12-14 01:30:00||74.57||74.57||74.67||74.57|0
1607909700000|2020-12-14 01:35:00||74.67||74.57||74.67||74.57|0
1607910600000|2020-12-14 01:50:00||74.27||74.27||74.27||74.27|0
1607913300000|2020-12-14 02:35:00||74.17||74.17||74.17||74.17|0
1607916600000|2020-12-14 03:30:00|||||||||4
1607921400000|2020-12-14 04:50:00|75.14||75.14||75.14||75.14||0
1607922600000|2020-12-14 05:10:00|74.94|74.07|74.94|73.97|74.94|74.07|74.94|73.97|0
1607923200000|2020-12-14 05:20:00||74.07||73.97||74.07||73.97|0
1607925000000|2020-12-14 05:50:00||74.07||74.07||74.07||74.07|0
1607925600000|2020-12-14 06:00:00|75.14|74.17|75.14|74.17|75.14|74.17|75.14|74.17|0
1607926500000|2020-12-14 06:15:00||74.27||74.17||74.27||74.17|0
1607927400000|2020-12-14 06:30:00|75.04||75.04||75.04||75.04||0
1607928000000|2020-12-14 06:40:00|74.94|74.27|74.94|74.47|75.04|74.47|74.94|74.17|0
1607928300000|2020-12-14 06:45:00||74.37||74.47||74.47||74.37|0
1607928600000|2020-12-14 06:50:00||74.67||74.67||74.67||74.67|0
1607929200000|2020-12-14 07:00:00|74.92|74.69|75.32|75.19|75.62|75.49|74.92|74.69|1863
1607929500000|2020-12-14 07:05:00|75.42|75.09|75.22|75.09|75.42|75.09|75.12|74.99|297
1607929800000|2020-12-14 07:10:00|75.12|74.99|75.12|74.99|75.12|74.99|75.12|74.99|95
1607930100000|2020-12-14 07:15:00|75.22|75.09|75.12|74.99|75.22|75.09|75.12|74.99|116
1607930400000|2020-12-14 07:20:00|75.02|74.89|74.92|74.79|75.02|74.89|74.92|74.79|252
1607930700000|2020-12-14 07:25:00|75.02|74.89|75.02|74.89|75.02|74.89|74.92|74.79|26
1607931000000|2020-12-14 07:30:00|75.12|74.99|75.02|74.89|75.12|74.99|75.02|74.89|247
1607931300000|2020-12-14 07:35:00|75.12|74.99|75.12|74.99|75.22|75.09|75.12|74.99|309
1607931600000|2020-12-14 07:40:00|75.22|75.09|75.22|75.09|75.32|75.19|75.12|74.99|381
1607931900000|2020-12-14 07:45:00|75.32|75.19|75.32|75.19|75.42|75.29|75.22|75.09|705
1607932200000|2020-12-14 07:50:00|75.22|75.09|75.22|75.09|75.22|75.09|75.22|75.09|2486
1607932500000|2020-12-14 07:55:00|75.32|75.19|75.12|74.99|75.32|75.19|75.12|74.99|1902
1607932800000|2020-12-14 08:00:00|75.22|74.89|75.42|75.29|75.52|75.39|75.12|74.89|12192
1607933100000|2020-12-14 08:05:00|75.52|75.39|75.52|75.39|75.62|75.49|75.42|75.29|5315
1607933400000|2020-12-14 08:10:00|75.42|75.29|75.72|75.59|75.82|75.69|75.42|75.29|3854
1607933700000|2020-12-14 08:15:00|75.82|75.69|75.72|75.59|75.82|75.69|75.62|75.49|6183
1607934000000|2020-12-14 08:20:00|75.82|75.69|75.32|75.19|75.82|75.69|75.32|75.19|3094
1607934300000|2020-12-14 08:25:00|75.42|75.29|75.42|75.29|75.42|75.29|75.22|75.09|328
1607934600000|2020-12-14 08:30:00|75.52|75.39|75.72|75.59|75.72|75.59|75.52|75.39|1495
1607934900000|2020-12-14 08:35:00|75.62|75.49|75.62|75.49|75.72|75.59|75.52|75.39|3389
1607935200000|2020-12-14 08:40:00|75.52|75.39|75.52|75.39|75.62|75.49|75.52|75.39|832
1607935500000|2020-12-14 08:45:00|75.42|75.29|75.62|75.49|75.62|75.49|75.42|75.29|483
1607935800000|2020-12-14 08:50:00|75.52|75.39|75.52|75.39|75.62|75.49|75.52|75.39|55
1607936100000|2020-12-14 08:55:00|75.62|75.49|75.62|75.49|75.62|75.49|75.52|75.39|935
1607936400000|2020-12-14 09:00:00|75.72|75.59|75.72|75.59|75.72|75.59|75.62|75.49|577
1607936700000|2020-12-14 09:05:00|75.82|75.69|75.82|75.69|75.82|75.69|75.72|75.59|2847
1607937000000|2020-12-14 09:10:00|75.72|75.59|75.62|75.49|75.82|75.69|75.62|75.49|380
1607937300000|2020-12-14 09:15:00|75.72|75.59|75.62|75.49|75.72|75.59|75.62|75.49|412
1607937600000|2020-12-14 09:20:00|75.72|75.39|75.62|75.49|75.72|75.49|75.52|75.39|1566
1607937900000|2020-12-14 09:25:00|75.52|75.39|75.52|75.39|75.62|75.49|75.52|75.39|670
1607938200000|2020-12-14 09:30:00|75.42|75.29|75.42|75.29|75.52|75.39|75.42|75.29|1073
1607938500000|2020-12-14 09:35:00|75.52|75.39|75.62|75.49|75.62|75.49|75.52|75.39|30396
1607938800000|2020-12-14 09:40:00|75.72|75.59|75.72|75.59|75.72|75.59|75.72|75.59|3162
1607939100000|2020-12-14 09:45:00|75.62|75.49|75.72|75.59|75.72|75.59|75.62|75.49|5536
1607939400000|2020-12-14 09:50:00|||||||||195
1607939700000|2020-12-14 09:55:00|||||||||1059
1607940000000|2020-12-14 10:00:00|75.82|75.69|75.82|75.69|75.82|75.69|75.82|75.69|11217
1607940300000|2020-12-14 10:05:00|75.72|75.59|75.92|75.79|75.92|75.79|75.72|75.59|14136
1607940600000|2020-12-14 10:10:00|75.82|75.69|75.92|75.79|75.92|75.79|75.82|75.69|3121
1607940900000|2020-12-14 10:15:00|75.82|75.69|75.92|75.79|75.92|75.79|75.82|75.69|3386
1607941200000|2020-12-14 10:20:00|76.02|75.89|76.02|75.89|76.02|75.89|76.02|75.89|860
1607941500000|2020-12-14 10:25:00|76.12|75.99|76.12|75.99|76.12|75.99|76.02|75.89|15994
1607941800000|2020-12-14 10:30:00|76.22|76.09|76.22|76.09|76.22|76.09|76.22|75.99|5233
1607942100000|2020-12-14 10:35:00|76.32|76.19|76.32|76.19|76.32|76.19|76.22|76.09|6165
1607942400000|2020-12-14 10:40:00|76.22|76.09|76.32|76.19|76.42|76.29|76.22|76.09|3922
1607942700000|2020-12-14 10:45:00|76.42|76.29|76.42|76.29|76.42|76.29|76.42|76.29|256
1607943000000|2020-12-14 10:50:00|76.32|76.19|76.32|76.19|76.32|76.19|76.32|76.19|7845
1607943300000|2020-12-14 10:55:00|76.42|76.29|76.32|76.19|76.42|76.29|76.32|76.19|3716
1607943600000|2020-12-14 11:00:00|76.22|76.09|76.42|76.29|76.42|76.29|76.22|76.09|3121
1607943900000|2020-12-14 11:05:00|76.32|76.19|76.42|76.29|76.42|76.29|76.32|76.19|6762
1607944200000|2020-12-14 11:10:00|76.32|76.19|76.42|76.29|76.42|76.29|76.32|76.19|9416
1607944500000|2020-12-14 11:15:00|||||||||5113
1607944800000|2020-12-14 11:20:00|76.32|76.19|76.42|76.29|76.42|76.29|76.32|76.19|812
1607945100000|2020-12-14 11:25:00|76.32|76.19|76.42|76.29|76.42|76.29|76.32|76.19|1039
1607945400000|2020-12-14 11:30:00|76.52|76.39|76.52|76.39|76.62|76.49|76.52|76.39|1400
1607945700000|2020-12-14 11:35:00|76.42|76.29|76.52|76.39|76.52|76.39|76.42|76.29|483
1607946000000|2020-12-14 11:40:00|76.62|76.49|76.62|76.49|76.62|76.49|76.52|76.39|652
1607946300000|2020-12-14 11:45:00|76.72|76.59|76.52|76.39|76.72|76.59|76.52|76.39|9542
1607946600000|2020-12-14 11:50:00|76.42|76.29|76.42|76.29|76.42|76.29|76.42|76.19|2683
1607946900000|2020-12-14 11:55:00|||||||||4564
1607947200000|2020-12-14 12:00:00|76.32|76.19|76.32|76.19|76.42|76.29|76.22|76.09|912
1607947500000|2020-12-14 12:05:00|76.22|76.09|76.22|76.09|76.22|76.09|76.22|76.09|89
1607947800000|2020-12-14 12:10:00|76.12|75.99|76.22|76.09|76.22|76.09|76.12|75.99|2328
1607948100000|2020-12-14 12:15:00|76.12|75.99|76.12|75.99|76.22|76.09|76.12|75.99|5299
1607948400000|2020-12-14 12:20:00|76.22|76.09|76.22|76.09|76.22|76.09|76.22|76.09|2783
1607948700000|2020-12-14 12:25:00|||||||||14597
1607949000000|2020-12-14 12:30:00|76.12|75.99|76.12|75.99|76.12|75.99|76.12|75.99|3285
1607949300000|2020-12-14 12:35:00|76.22|76.09|76.22|76.09|76.22|76.09|76.12|75.99|581
1607949600000|2020-12-14 12:40:00|76.12|75.99|76.22|76.09|76.22|76.09|76.12|75.99|279
1607949900000|2020-12-14 12:45:00|||||||||17990
1607950200000|2020-12-14 12:50:00|76.12|75.99|76.12|75.99|76.22|76.09|76.12|75.99|18645
1607950500000|2020-12-14 12:55:00|76.22|76.09|76.22|76.09|76.22|76.09|76.12|75.99|418
1607950800000|2020-12-14 13:00:00|||||||||103
1607951100000|2020-12-14 13:05:00|76.32|76.19|76.32|76.19|76.32|76.19|76.32|76.19|2736
1607951400000|2020-12-14 13:10:00|76.22|76.09|76.32|76.19|76.32|76.19|76.22|76.09|1698
1607951700000|2020-12-14 13:15:00|76.22|76.09|76.22|76.09|76.22|76.09|76.12|75.99|7318
1607952000000|2020-12-14 13:20:00|||||||||2886
1607952300000|2020-12-14 13:25:00|76.32|76.19|76.32|76.19|76.32|76.19|76.32|76.09|4202
1607952600000|2020-12-14 13:30:00|76.22|76.09|76.32|76.19|76.32|76.19|76.22|76.09|1127
1607952900000|2020-12-14 13:35:00|76.22|76.09|76.22|76.09|76.32|76.19|76.22|76.09|569
1607953200000|2020-12-14 13:40:00|76.12|75.99|76.22|76.09|76.22|76.09|76.12|75.99|3717
1607953500000|2020-12-14 13:45:00|76.12|75.99|76.22|76.09|76.22|76.09|76.12|75.99|3885
1607953800000|2020-12-14 13:50:00|76.32|76.19|76.32|76.19|76.32|76.19|76.22|76.19|5378
1607954100000|2020-12-14 13:55:00|||||||||6114
1607954400000|2020-12-14 14:00:00|76.22|76.09|76.32|76.19|76.32|76.19|76.22|76.09|453
1607954700000|2020-12-14 14:05:00|76.22|76.09|76.32|76.19|76.32|76.19|76.22|76.09|10102
1607955000000|2020-12-14 14:10:00|76.22|76.09|76.22|76.09|76.32|76.19|76.22|76.09|40691
1607955300000|2020-12-14 14:15:00|76.12|75.99|76.12|75.99|76.22|76.09|76.12|75.99|16993
1607955600000|2020-12-14 14:20:00|76.02|75.89|75.92|75.79|76.12|75.89|75.82|75.69|11701
1607955900000|2020-12-14 14:25:00|75.82|75.69|75.82|75.69|75.92|75.79|75.82|75.69|5817
1607956200000|2020-12-14 14:30:00|75.92|75.79|75.62|75.49|75.92|75.79|75.62|75.49|2885
1607956500000|2020-12-14 14:35:00|75.72|75.59|75.62|75.49|75.72|75.59|75.52|75.39|4940
1607956800000|2020-12-14 14:40:00|75.52|75.39|75.52|75.39|75.62|75.49|75.42|75.29|7683
1607957100000|2020-12-14 14:45:00|75.42|75.29|75.52|75.39|75.52|75.39|75.32|75.19|1992
1607957400000|2020-12-14 14:50:00|75.62|75.49|75.32|75.19|75.62|75.49|75.32|75.19|7990
1607957700000|2020-12-14 14:55:00|75.22|75.09|75.32|75.19|75.42|75.29|75.22|75.09|6413
1607958000000|2020-12-14 15:00:00|75.42|75.29|75.22|75.09|75.42|75.29|75.22|75.09|16045
1607958300000|2020-12-14 15:05:00|75.32|75.19|75.22|75.09|75.32|75.19|75.22|75.09|14064
1607958600000|2020-12-14 15:10:00|75.32|75.19|75.32|75.19|75.32|75.19|75.22|75.09|43383
1607958900000|2020-12-14 15:15:00|75.42|75.29|75.52|75.39|75.52|75.39|75.32|75.19|7902
1607959200000|2020-12-14 15:20:00|75.42|75.29|75.42|75.29|75.42|75.29|75.32|75.19|1767
1607959500000|2020-12-14 15:25:00|75.52|75.39|75.72|75.59|75.72|75.59|75.52|75.39|1470
1607959800000|2020-12-14 15:30:00|75.62|75.49|76.32|76.19|76.42|76.29|75.62|75.49|20646
1607960100000|2020-12-14 15:35:00|76.22|76.09|76.12|75.99|76.22|76.09|76.02|75.89|12095
1607960400000|2020-12-14 15:40:00|76.02|75.89|76.02|75.79|76.12|75.99|75.92|75.79|2698
1607960700000|2020-12-14 15:45:00|75.92|75.69|75.72|75.59|76.02|75.69|75.72|75.59|8596
1607961000000|2020-12-14 15:50:00|75.62|75.49|75.52|75.39|75.72|75.59|75.52|75.39|9154
1607961300000|2020-12-14 15:55:00|75.62|75.49|75.42|75.29|75.62|75.49|75.42|75.29|1625
1607961600000|2020-12-14 16:00:00|75.52|75.39|75.42|75.29|75.52|75.39|75.42|75.19|3530
1607961900000|2020-12-14 16:05:00|75.32|75.19|75.12|74.99|75.42|75.29|75.12|74.99|2820
1607962200000|2020-12-14 16:10:00|75.22|75.09|75.22|75.09|75.22|75.09|75.12|74.99|22577
1607962500000|2020-12-14 16:15:00|75.12|74.99|75.22|75.09|75.22|75.09|75.12|74.99|459
1607962800000|2020-12-14 16:20:00|75.12|74.99|75.12|74.99|75.22|75.09|75.12|74.99|1895
1607963100000|2020-12-14 16:25:00|75.22|75.09|75.12|74.99|75.22|75.09|75.12|74.99|82151
1607963400000|2020-12-14 16:30:00|75.02|74.89|75.02|74.89|75.12|74.99|74.92|74.79|26453
1607963700000|2020-12-14 16:35:00|74.92|74.79|74.92|74.79|75.02|74.79|74.92|74.79|2480
1607964000000|2020-12-14 16:40:00|74.82|74.69|74.82|74.69|74.92|74.79|74.82|74.69|3513
1607964300000|2020-12-14 16:45:00|74.92|74.79|74.92|74.79|74.92|74.79|74.92|74.79|1541
1607964600000|2020-12-14 16:50:00|||||||||1499
1607964900000|2020-12-14 16:55:00|||||||||1853
1607965200000|2020-12-14 17:00:00|||||||||10799
1607965500000|2020-12-14 17:05:00|||||||||1
1607965800000|2020-12-14 17:10:00|||||||||171
1607966100000|2020-12-14 17:15:00|75.02|74.89|74.92|74.79|75.02|74.89|74.92|74.79|752
1607966400000|2020-12-14 17:20:00|||||||||317
1607966700000|2020-12-14 17:25:00|||||||||192
1607967300000|2020-12-14 17:35:00|75.02|74.89|75.02|74.89|75.02|74.89|75.02|74.89|73
1607967600000|2020-12-14 17:40:00|74.92|74.79|74.92|74.79|74.92|74.79|74.92|74.79|196
1607968200000|2020-12-14 17:50:00|74.82|74.69|74.82|74.69|74.92|74.79|74.82|74.69|2013
1607968800000|2020-12-14 18:00:00|74.92|74.79|74.82|74.69|74.92|74.79|74.82|74.69|997
1607969100000|2020-12-14 18:05:00|74.92||74.82||74.92||74.82||12
1607969400000|2020-12-14 18:10:00|74.92|74.79|74.92|74.79|74.92|74.79|74.82|74.79|0
1607969700000|2020-12-14 18:15:00|74.82|74.69|74.72|74.59|74.82|74.69|74.72|74.59|1292
1607970000000|2020-12-14 18:20:00|74.82|74.69|74.82|74.69|74.82|74.69|74.82|74.69|3095
1607970300000|2020-12-14 18:25:00|||||||||100
1607970600000|2020-12-14 18:30:00|74.92|74.79|74.92|74.69|74.92|74.79|74.92|74.69|178
1607970900000|2020-12-14 18:35:00|74.82||74.82||74.92||74.82||1
1607971500000|2020-12-14 18:45:00|74.72|74.59|74.72|74.59|74.82|74.59|74.72|74.59|261
1607971800000|2020-12-14 18:50:00|74.82|74.69|74.82|74.69|74.82|74.69|74.72|74.59|2
1607972100000|2020-12-14 18:55:00|74.72|74.59|74.82|74.59|74.82|74.59|74.72|74.59|0
1607972400000|2020-12-14 19:00:00|74.72||74.72||74.82||74.72||42
1607972700000|2020-12-14 19:05:00|74.82|74.69|74.82|74.59|74.82|74.69|74.82|74.59|0
1607973000000|2020-12-14 19:10:00|74.72||74.72||74.82||74.72||24
1607974500000|2020-12-14 19:35:00|74.62|74.49|74.72|74.59|74.72|74.59|74.62|74.49|576
1607975700000|2020-12-14 19:55:00|74.82|74.69|74.72|74.59|74.82|74.69|74.72|74.59|80
1607976900000|2020-12-14 20:15:00|||||||||1
1607977500000|2020-12-14 20:25:00|74.82|74.69|74.72|74.59|74.82|74.69|74.72|74.59|65
1607977800000|2020-12-14 20:30:00|74.62|74.49|74.72|74.59|74.72|74.59|74.62|74.49|417
1607978100000|2020-12-14 20:35:00|74.62|74.49|74.62|74.49|74.62|74.59|74.62|74.49|6
1607978400000|2020-12-14 20:40:00|74.72||74.62||74.72||74.62||8
1607978700000|2020-12-14 20:45:00|74.72||74.72||74.72||74.62||119
1607979000000|2020-12-14 20:50:00|74.62|74.59|74.62|74.49|74.72|74.59|74.62|74.49|97
1607979300000|2020-12-14 20:55:00|74.72|74.59|74.62|74.49|74.72|74.59|74.62|74.49|233
1608015600000|2020-12-15 07:00:00|74.72|74.59|74.72|74.59|74.72|74.59|74.72|74.59|0
1608015900000|2020-12-15 07:05:00|74.82|74.69|74.92|74.69|74.92|74.69|74.82|74.69|296
1608016200000|2020-12-15 07:10:00|75.02|74.79|74.92|74.79|75.02|74.89|74.92|74.69|481
1608016500000|2020-12-15 07:15:00|74.82|74.69|74.82|74.69|74.82|74.69|74.82|74.69|572
1608017100000|2020-12-15 07:25:00|||||||||1
1608017400000|2020-12-15 07:30:00|||||||||60
1608018000000|2020-12-15 07:40:00|74.92|74.79|74.92|74.79|74.92|74.79|74.92|74.79|214
1608018300000|2020-12-15 07:45:00|||||||||771
1608018600000|2020-12-15 07:50:00|74.82|74.69|74.82|74.69|74.82|74.69|74.82|74.69|133
1608018900000|2020-12-15 07:55:00|74.72|74.59|74.82|74.69|74.82|74.69|74.72|74.59|1002
1608019200000|2020-12-15 08:00:00|74.72|74.59|74.82|74.59|74.82|74.69|74.52|74.39|9662
1608019500000|2020-12-15 08:05:00|74.72|74.69|75.02|74.89|75.22|75.09|74.72|74.59|5640
1608019800000|2020-12-15 08:10:00|74.92|74.79|74.82|74.69|75.12|74.99|74.82|74.69|640
1608020100000|2020-12-15 08:15:00|74.92|74.79|75.12|74.99|75.12|74.99|74.62|74.49|1519
1608020400000|2020-12-15 08:20:00|75.22|75.09|75.22|75.09|75.32|75.19|75.02|74.89|414
1608020700000|2020-12-15 08:25:00|75.32|75.19|75.22|75.09|75.32|75.19|75.22|75.09|224
1608021000000|2020-12-15 08:30:00|75.32|75.19|75.32|75.19|75.62|75.49|75.22|75.09|2916
1608021300000|2020-12-15 08:35:00|75.42|75.29|75.32|75.19|75.42|75.29|75.22|75.09|9168
1608021600000|2020-12-15 08:40:00|75.42|75.29|75.42|75.29|75.42|75.29|75.32|75.19|20327
1608021900000|2020-12-15 08:45:00|75.52|75.39|75.42|75.29|75.52|75.39|75.32|75.19|1433
1608022200000|2020-12-15 08:50:00|75.52|75.39|75.62|75.49|75.62|75.49|75.52|75.39|873
1608022500000|2020-12-15 08:55:00|75.52|75.39|75.62|75.49|75.62|75.49|75.52|75.39|1143
1608022800000|2020-12-15 09:00:00|75.52|75.39|75.62|75.49|75.72|75.59|75.52|75.39|22377
1608023100000|2020-12-15 09:05:00|75.72|75.59|75.82|75.69|75.92|75.79|75.62|75.49|19995
1608023400000|2020-12-15 09:10:00|75.92|75.79|75.62|75.49|75.92|75.79|75.62|75.49|6726
1608023700000|2020-12-15 09:15:00|75.72|75.59|75.62|75.49|75.72|75.59|75.62|75.49|17118
1608024000000|2020-12-15 09:20:00|75.52|75.39|75.62|75.49|75.72|75.59|75.52|75.39|2164
1608024300000|2020-12-15 09:25:00|75.72|75.59|75.62|75.49|75.72|75.59|75.62|75.49|46128
1608024600000|2020-12-15 09:30:00|75.72|75.59|75.72|75.59|75.82|75.69|75.72|75.59|26481
1608024900000|2020-12-15 09:35:00|75.82|75.69|75.82|75.69|75.92|75.79|75.82|75.69|16536
1608025200000|2020-12-15 09:40:00|75.92|75.79|75.82|75.69|75.92|75.79|75.82|75.69|3944
1608025500000|2020-12-15 09:45:00|75.92|75.79|75.92|75.79|75.92|75.79|75.82|75.69|23556
1608025800000|2020-12-15 09:50:00|75.82|75.69|75.92|75.79|75.92|75.79|75.82|75.69|1947
1608026100000|2020-12-15 09:55:00|75.82|75.69|75.72|75.59|75.82|75.69|75.62|75.49|2355
1608026400000|2020-12-15 10:00:00|75.62|75.49|75.62|75.49|75.62|75.49|75.62|75.49|12147
1608026700000|2020-12-15 10:05:00|75.72|75.59|75.62|75.49|75.72|75.59|75.62|75.39|9436
1608027000000|2020-12-15 10:10:00|75.52|75.39|75.62|75.49|75.62|75.49|75.52|75.39|1117
1608027300000|2020-12-15 10:15:00|75.72|75.59|75.62|75.49|75.72|75.59|75.62|75.49|2168
1608027600000|2020-12-15 10:20:00|75.52|75.39|75.52|75.39|75.52|75.39|75.42|75.29|11081
1608027900000|2020-12-15 10:25:00|75.62|75.49|75.52|75.39|75.62|75.49|75.52|75.39|380
1608028200000|2020-12-15 10:30:00|75.62|75.49|75.72|75.59|75.72|75.59|75.52|75.39|1738
1608028500000|2020-12-15 10:35:00|75.82|75.69|75.82|75.69|75.82|75.69|75.72|75.59|42554
1608028800000|2020-12-15 10:40:00|75.72|75.59|75.72|75.59|75.82|75.69|75.72|75.59|1011
1608029100000|2020-12-15 10:45:00|75.62|75.49|75.62|75.49|75.72|75.49|75.62|75.49|440
1608029400000|2020-12-15 10:50:00|75.72|75.59|75.72|75.59|75.72|75.59|75.62|75.49|4010
1608029700000|2020-12-15 10:55:00|75.82|75.69|75.72|75.59|75.82|75.69|75.72|75.59|945
1608030000000|2020-12-15 11:00:00|75.82|75.69|75.72|75.59|75.82|75.69|75.72|75.59|1519
1608030300000|2020-12-15 11:05:00|75.62|75.49|75.72|75.59|75.72|75.59|75.62|75.49|5850
1608030600000|2020-12-15 11:10:00|75.62|75.49|75.62|75.49|75.72|75.59|75.62|75.49|2555
1608030900000|2020-12-15 11:15:00|||||||||1059
1608031200000|2020-12-15 11:20:00|75.72|75.59|75.72|75.59|75.82|75.69|75.72|75.59|3049
1608031500000|2020-12-15 11:25:00|75.62|75.49|75.62|75.39|75.62|75.49|75.52|75.39|7166
1608031800000|2020-12-15 11:30:00|75.52|75.49|75.62|75.49|75.72|75.49|75.52|75.39|7694
1608032100000|2020-12-15 11:35:00|75.52|75.39|75.62|75.49|75.72|75.59|75.52|75.39|9235
1608032400000|2020-12-15 11:40:00|75.72|75.59|75.62|75.49|75.72|75.59|75.62|75.49|10279
1608032700000|2020-12-15 11:45:00|75.72|75.59|75.82|75.69|75.82|75.69|75.62|75.49|4312
1608033000000|2020-12-15 11:50:00|75.92|75.79|75.92|75.79|75.92|75.79|75.92|75.79|349
1608033300000|2020-12-15 11:55:00|76.02|75.89|75.82|75.69|76.02|75.89|75.82|75.69|8104
1608033600000|2020-12-15 12:00:00|75.92|75.79|76.02|75.89|76.02|75.89|75.82|75.79|9538
1608033900000|2020-12-15 12:05:00|75.92|75.79|76.02|75.89|76.02|75.89|75.92|75.79|1420
1608034200000|2020-12-15 12:10:00|75.92|75.79|76.02|75.89|76.02|75.89|75.92|75.79|148
1608034500000|2020-12-15 12:15:00|75.92|75.79|75.92|75.79|76.02|75.89|75.82|75.69|49
1608034800000|2020-12-15 12:20:00|75.82|75.69|75.82|75.69|75.92|75.79|75.82|75.69|71
1608035100000|2020-12-15 12:25:00|75.92|75.79|75.92|75.79|76.02|75.89|75.82|75.69|1247
1608035400000|2020-12-15 12:30:00|||||||||120
1608035700000|2020-12-15 12:35:00|76.02|75.89|76.02|75.89|76.12|75.99|76.02|75.89|976
1608036000000|2020-12-15 12:40:00|76.12|75.99|76.02|75.89|76.12|75.99|76.02|75.89|3013
1608036300000|2020-12-15 12:45:00|75.92|75.79|76.02|75.89|76.02|75.89|75.92|75.79|1128
1608036600000|2020-12-15 12:50:00|75.92|75.79|75.92|75.79|75.92|75.79|75.92|75.79|3680
1608036900000|2020-12-15 12:55:00|75.82|75.69|75.82|75.69|75.92|75.79|75.82|75.69|447
1608037200000|2020-12-15 13:00:00|75.92|75.79|75.72|75.59|75.92|75.79|75.62|75.49|1869
1608037500000|2020-12-15 13:05:00|75.62|75.49|75.82|75.69|75.92|75.79|75.62|75.49|3827
1608037800000|2020-12-15 13:10:00|75.92|75.59|75.82|75.69|75.92|75.69|75.72|75.59|7893
1608038100000|2020-12-15 13:15:00|75.72|75.59|75.92|75.79|76.02|75.89|75.72|75.59|503
1608038400000|2020-12-15 13:20:00|76.02|75.89|75.82|75.69|76.02|75.89|75.72|75.59|465
1608038700000|2020-12-15 13:25:00|75.92|75.79|75.92|75.79|76.02|75.89|75.92|75.79|5803
1608039000000|2020-12-15 13:30:00|76.02|75.89|76.12|75.99|76.12|75.99|75.92|75.79|646
1608039300000|2020-12-15 13:35:00|76.02|75.89|76.02|75.89|76.12|75.99|76.02|75.89|247
1608039600000|2020-12-15 13:40:00|76.12|75.79|76.02|75.89|76.12|75.89|76.02|75.79|794
1608039900000|2020-12-15 13:45:00|75.92|75.79|75.82|75.69|76.02|75.89|75.82|75.69|758
1608040200000|2020-12-15 13:50:00|75.92|75.79|75.92|75.79|76.02|75.89|75.92|75.79|1696
1608040500000|2020-12-15 13:55:00|76.02|75.89|76.02|75.89|76.02|75.89|75.92|75.79|2747
1608040800000|2020-12-15 14:00:00|75.92|75.79|76.02|75.89|76.02|75.89|75.92|75.79|5179
1608041100000|2020-12-15 14:05:00|76.12|75.99|75.92|75.79|76.12|75.99|75.92|75.79|4349
1608041400000|2020-12-15 14:10:00|75.82|75.69|75.92|75.79|75.92|75.79|75.82|75.69|778
1608041700000|2020-12-15 14:15:00|||||||||3262
1608042000000|2020-12-15 14:20:00|75.82|75.69|75.92|75.79|75.92|75.79|75.82|75.69|12656
1608042300000|2020-12-15 14:25:00|76.02|75.89|76.02|75.89|76.12|75.99|75.92|75.79|4006
1608042600000|2020-12-15 14:30:00|75.92|75.79|76.12|75.99|76.12|75.99|75.92|75.79|4318
1608042900000|2020-12-15 14:35:00|76.22|76.09|76.02|75.89|76.22|76.09|76.02|75.89|3177
1608043200000|2020-12-15 14:40:00|76.12|75.99|76.12|75.99|76.22|76.09|76.02|75.89|7494
1608043500000|2020-12-15 14:45:00|76.02|75.89|75.92|75.79|76.02|75.89|75.92|75.79|60765
1608043800000|2020-12-15 14:50:00|75.82|75.69|75.92|75.79|76.02|75.89|75.82|75.69|45678
1608044100000|2020-12-15 14:55:00|75.82|75.69|75.92|75.79|75.92|75.79|75.82|75.69|7281
1608044400000|2020-12-15 15:00:00|76.02|75.89|75.92|75.79|76.02|75.89|75.92|75.79|33133
1608044700000|2020-12-15 15:05:00|76.02|75.89|75.82|75.69|76.02|75.89|75.82|75.69|3403
1608045000000|2020-12-15 15:10:00|75.92|75.79|75.92|75.79|76.02|75.89|75.82|75.69|9751
1608045300000|2020-12-15 15:15:00|76.02|75.89|76.02|75.89|76.02|75.89|75.82|75.69|1005
1608045600000|2020-12-15 15:20:00|75.92|75.79|75.82|75.69|75.92|75.89|75.82|75.69|828
1608045900000|2020-12-15 15:25:00|75.92|75.79|75.72|75.59|75.92|75.79|75.72|75.59|4687
1608046200000|2020-12-15 15:30:00|75.82|75.69|75.92|75.79|76.02|75.89|75.72|75.59|5987
1608046500000|2020-12-15 15:35:00|76.02|75.89|75.92|75.79|76.02|75.89|75.92|75.79|1161
1608046800000|2020-12-15 15:40:00|76.02|75.89|76.02|75.89|76.02|75.89|75.92|75.79|6901
1608047100000|2020-12-15 15:45:00|76.12|75.99|76.22|76.09|76.22|76.09|76.12|75.99|12318
1608047400000|2020-12-15 15:50:00|76.32|76.19|76.32|76.19|76.42|76.29|76.22|76.09|4550
1608047700000|2020-12-15 15:55:00|76.42|76.29|76.32|76.19|76.42|76.29|76.22|76.09|4447
1608048000000|2020-12-15 16:00:00|76.22|76.09|76.22|76.09|76.32|76.19|76.12|75.99|3886
1608048300000|2020-12-15 16:05:00|76.32|76.19|76.52|76.39|76.52|76.39|76.32|76.19|3864
1608048600000|2020-12-15 16:10:00|76.62|76.49|76.62|76.49|76.62|76.49|76.52|76.39|7198
1608048900000|2020-12-15 16:15:00|76.52|76.39|76.62|76.49|76.62|76.49|76.52|76.39|1889
1608049200000|2020-12-15 16:20:00|76.72|76.59|76.62|76.49|76.82|76.69|76.62|76.49|20774
1608049500000|2020-12-15 16:25:00|76.72|76.59|76.62|76.49|76.72|76.59|76.62|76.49|6837
1608049800000|2020-12-15 16:30:00|76.52|76.39|76.52|76.39|76.62|76.39|76.42|76.29|8966
1608050100000|2020-12-15 16:35:00|76.42|76.29|76.52|76.39|76.52|76.39|76.42|76.29|1082
1608050400000|2020-12-15 16:40:00|76.72|76.59|76.82|76.69|76.92|76.79|76.72|76.59|17848
1608050700000|2020-12-15 16:45:00|76.92|76.79|76.82|76.69|76.92|76.79|76.82|76.69|43201
1608051000000|2020-12-15 16:50:00|||||||||320
1608051300000|2020-12-15 16:55:00|76.92|76.79|76.92|76.79|76.92|76.79|76.92|76.79|1849
1608051600000|2020-12-15 17:00:00|76.82|76.69|76.92|76.79|76.92|76.79|76.82|76.69|1809
1608051900000|2020-12-15 17:05:00|||||||||14685
1608052200000|2020-12-15 17:10:00|||||||||32
1608052500000|2020-12-15 17:15:00|||||||||50003
1608052800000|2020-12-15 17:20:00|||||||||1555
1608053100000|2020-12-15 17:25:00|||||||||69
1608053400000|2020-12-15 17:30:00|||||||||985
1608053700000|2020-12-15 17:35:00|||||||||279
1608054000000|2020-12-15 17:40:00|77.02|76.89|77.02|76.89|77.02|76.89|77.02|76.89|314
1608054300000|2020-12-15 17:45:00|||||||||227
1608054600000|2020-12-15 17:50:00|||||||||3511
1608054900000|2020-12-15 17:55:00||76.79||76.89||76.89||76.79|766
1608055200000|2020-12-15 18:00:00|77.12||77.02||77.12||77.02||1660
1608055500000|2020-12-15 18:05:00|77.12|76.99|77.12|76.99|77.12|76.99|77.12|76.99|3
1608055800000|2020-12-15 18:10:00|77.22|77.09|77.22|77.09|77.22|77.09|77.22|77.09|75
1608056100000|2020-12-15 18:15:00|77.12|76.99|77.12|76.99|77.22|76.99|77.02|76.89|1733
1608056400000|2020-12-15 18:20:00|77.02|76.89|76.82|76.69|77.02|76.89|76.82|76.69|9927
1608056700000|2020-12-15 18:25:00|76.72|76.59|76.22|76.09|76.72|76.59|76.02|75.89|10186
1608057000000|2020-12-15 18:30:00|76.32|76.19|76.72|76.59|76.72|76.59|76.32|76.19|3308
1608057300000|2020-12-15 18:35:00|76.82|76.69|76.62|76.49|77.02|76.89|76.52|76.39|6455
1608057600000|2020-12-15 18:40:00|76.52|76.29|76.42|76.29|76.52|76.39|76.42|76.29|1139
1608057900000|2020-12-15 18:45:00|76.52|76.39|76.52|76.39|76.52|76.39|76.52|76.39|260
1608058500000|2020-12-15 18:55:00|||||||||1944
1608058800000|2020-12-15 19:00:00|||||||||1
1608059100000|2020-12-15 19:05:00|||||||||5
1608059400000|2020-12-15 19:10:00|76.42|76.29|76.42|76.29|76.42|76.29|76.42|76.29|341
1608059700000|2020-12-15 19:15:00|76.52|76.39|76.52|76.39|76.52|76.39|76.52|76.39|90
1608060600000|2020-12-15 19:30:00|||||||||5
1608060900000|2020-12-15 19:35:00|76.62|76.49|76.62|76.49|76.62|76.49|76.62|76.39|333
1608061200000|2020-12-15 19:40:00|76.52|76.39|76.52|76.39|76.52|76.49|76.52|76.39|145
1608061500000|2020-12-15 19:45:00|||||||||552
1608061800000|2020-12-15 19:50:00|||||||||51
1608062400000|2020-12-15 20:00:00|76.62||76.62||76.62||76.62||188
1608062700000|2020-12-15 20:05:00|76.52||76.52||76.52||76.52||5
1608063000000|2020-12-15 20:10:00|||||||||4
1608063300000|2020-12-15 20:15:00|76.42|76.29|76.42|76.29|76.42|76.29|76.42|76.29|772
1608063900000|2020-12-15 20:25:00|76.32|76.19|76.22|76.09|76.32|76.19|76.22|76.09|18560
1608064200000|2020-12-15 20:30:00|||||||||3801
1608064500000|2020-12-15 20:35:00|76.32||76.32||76.32||76.32||363
1608064800000|2020-12-15 20:40:00|76.22|76.19|76.32|76.19|76.32|76.19|76.22|76.09|14
1608065100000|2020-12-15 20:45:00|76.22|76.09|76.32|76.09|76.32|76.09|76.22|76.09|114
1608065400000|2020-12-15 20:50:00|76.22|75.99|76.12|75.99|76.32|75.99|76.12|75.99|64
1608065700000|2020-12-15 20:55:00|75.92|75.79|75.92|75.69|76.12|75.99|75.72|75.59|7083
1608077700000|2020-12-16 00:15:00|76.74|75.57|76.64|75.57|76.74|75.57|76.64|75.57|1
1608078000000|2020-12-16 00:20:00||75.67||76.17||76.17||75.67|2
1608078300000|2020-12-16 00:25:00|76.54|75.97|76.54|75.97|76.54|75.97|76.54|75.97|0
1608079500000|2020-12-16 00:45:00|76.44|75.37|76.54|75.47|76.54|75.47|76.44|75.37|0
1608079800000|2020-12-16 00:50:00||75.57||75.47||75.57||75.47|0
1608081600000|2020-12-16 01:20:00|76.84|75.57|76.84|75.67|76.84|75.77|76.84|75.57|0
1608083100000|2020-12-16 01:45:00|76.74|75.47|76.74|75.47|76.84|75.47|76.74|75.47|0
1608086700000|2020-12-16 02:45:00||75.57||75.57||75.57||75.57|0
1608089400000|2020-12-16 03:30:00||75.47||75.47||75.57||75.47|0
1608093900000|2020-12-16 04:45:00||76.07||76.07||76.07||76.07|0
1608095100000|2020-12-16 05:05:00||76.17||76.17||76.17||76.17|0
1608095700000|2020-12-16 05:15:00|76.54|75.87|76.54|75.47|76.54|75.87|76.54|75.47|60
1608097500000|2020-12-16 05:45:00|76.24||76.34||76.54||76.24||0
1608097800000|2020-12-16 05:50:00|76.24|75.57|76.14|75.57|76.24|75.57|76.14|75.57|0
1608098100000|2020-12-16 05:55:00||75.47||75.47||75.47||75.47|0
1608098400000|2020-12-16 06:00:00|||||||||1640
1608099000000|2020-12-16 06:10:00|76.04||76.04||76.04||76.04||0
1608099300000|2020-12-16 06:15:00||75.67||75.77||75.77||75.67|0
1608099900000|2020-12-16 06:25:00|76.24||76.24||76.24||76.24||0
1608100200000|2020-12-16 06:30:00||75.87||75.87||75.87||75.87|0
1608100800000|2020-12-16 06:40:00|||||||||2980
1608101100000|2020-12-16 06:45:00||75.97||75.97||75.97||75.97|0
1608101400000|2020-12-16 06:50:00|76.14|75.77|76.14|75.77|76.14|75.87|76.04|75.77|976
1608101700000|2020-12-16 06:55:00|76.04||75.94||76.04||75.94||0
1608102000000|2020-12-16 07:00:00|76.04|75.67|75.72|75.49|76.04|75.79|75.62|75.49|1485
1608102300000|2020-12-16 07:05:00|75.82|75.59|75.92|75.79|75.92|75.79|75.72|75.59|371
1608102600000|2020-12-16 07:10:00|76.02|75.89|75.92|75.79|76.02|75.89|75.92|75.79|484
1608102900000|2020-12-16 07:15:00|76.02|75.89|76.02|75.89|76.02|75.89|76.02|75.89|64
1608103200000|2020-12-16 07:20:00|76.12|75.99|76.02|75.89|76.12|75.99|76.02|75.89|3296
1608103500000|2020-12-16 07:25:00|76.12|75.99|76.02|75.89|76.12|75.99|76.02|75.89|510
1608103800000|2020-12-16 07:30:00|76.12|75.99|76.12|75.99|76.12|75.99|76.12|75.99|305
1608104100000|2020-12-16 07:35:00|||||||||11
1608104400000|2020-12-16 07:40:00|76.22|76.09|76.22|76.09|76.22|76.09|76.12|75.99|261
1608104700000|2020-12-16 07:45:00|76.12|75.99|76.12|75.99|76.12|75.99|76.12|75.99|475
1608105000000|2020-12-16 07:50:00|76.02|75.89|76.02|75.89|76.02|75.89|76.02|75.89|189
1608105300000|2020-12-16 07:55:00|76.12|75.99|76.12|75.99|76.12|75.99|76.12|75.99|1408
1608105600000|2020-12-16 08:00:00|76.02|75.89|76.32|76.19|76.42|76.29|76.02|75.89|8559
1608105900000|2020-12-16 08:05:00|76.22|76.09|76.42|76.29|76.52|76.39|76.12|75.99|7438
1608106200000|2020-12-16 08:10:00|76.52|76.39|76.42|76.29|76.62|76.49|76.32|76.19|20456
1608106500000|2020-12-16 08:15:00|76.52|76.39|76.52|76.39|76.62|76.49|76.42|76.29|2778
1608106800000|2020-12-16 08:20:00|76.42|76.29|76.42|76.29|76.52|76.39|76.42|76.29|1340
1608107100000|2020-12-16 08:25:00|76.52|76.39|76.62|76.49|76.62|76.49|76.52|76.39|9477
1608107400000|2020-12-16 08:30:00|76.72|76.59|76.92|76.79|76.92|76.79|76.72|76.59|2490
1608107700000|2020-12-16 08:35:00|76.82|76.69|76.82|76.69|76.92|76.79|76.72|76.59|12751
1608108000000|2020-12-16 08:40:00|76.72|76.59|76.92|76.79|76.92|76.79|76.72|76.59|10444
1608108300000|2020-12-16 08:45:00|77.02|76.89|76.92|76.79|77.02|76.89|76.92|76.79|697
1608108600000|2020-12-16 08:50:00|76.82|76.69|76.92|76.79|77.02|76.89|76.72|76.59|8624
1608108900000|2020-12-16 08:55:00|77.02|76.89|76.82|76.69|77.02|76.89|76.82|76.69|3734
1608109200000|2020-12-16 09:00:00|76.72|76.59|76.72|76.59|76.72|76.69|76.62|76.49|1007
1608109500000|2020-12-16 09:05:00|76.82|76.69|76.72|76.59|76.82|76.69|76.72|76.59|9708
1608109800000|2020-12-16 09:10:00|76.62|76.49|76.82|76.69|76.82|76.69|76.62|76.49|1159
1608110100000|2020-12-16 09:15:00|76.72|76.59|76.72|76.59|76.82|76.69|76.62|76.49|18758
1608110400000|2020-12-16 09:20:00|76.82|76.69|76.92|76.79|76.92|76.79|76.72|76.59|990
1608110700000|2020-12-16 09:25:00|76.82|76.69|76.92|76.79|76.92|76.79|76.82|76.69|129
1608111000000|2020-12-16 09:30:00|76.82|76.69|76.82|76.69|76.92|76.79|76.82|76.69|854
1608111300000|2020-12-16 09:35:00|76.72|76.59|76.82|76.69|76.82|76.69|76.72|76.59|1297
1608111600000|2020-12-16 09:40:00|76.92|76.79|76.82|76.69|76.92|76.79|76.72|76.59|4485
1608111900000|2020-12-16 09:45:00|76.92|76.79|76.92|76.69|76.92|76.79|76.82|76.69|288
1608112200000|2020-12-16 09:50:00|76.82|76.79|76.72|76.59|76.92|76.79|76.62|76.49|46324
1608112500000|2020-12-16 09:55:00|76.82|76.69|76.82|76.69|76.92|76.79|76.72|76.59|14566
1608112800000|2020-12-16 10:00:00|76.72|76.59|76.72|76.59|76.82|76.69|76.72|76.59|409
1608113100000|2020-12-16 10:05:00|76.82|76.69|76.72|76.59|76.82|76.69|76.52|76.39|5682
1608113400000|2020-12-16 10:10:00|76.62|76.49|76.62|76.49|76.72|76.59|76.62|76.49|225
1608113700000|2020-12-16 10:15:00|76.52|76.39|76.62|76.49|76.62|76.49|76.52|76.39|276
1608114000000|2020-12-16 10:20:00|76.52|76.39|76.62|76.49|76.62|76.49|76.52|76.39|859
1608114300000|2020-12-16 10:25:00|76.72|76.59|76.72|76.59|76.82|76.69|76.72|76.49|1893
1608114600000|2020-12-16 10:30:00|76.62|76.49|76.62|76.49|76.62|76.49|76.52|76.39|2889
1608114900000|2020-12-16 10:35:00|76.52|76.39|76.52|76.39|76.62|76.49|76.42|76.29|1072
1608115200000|2020-12-16 10:40:00|76.42|76.29|76.52|76.39|76.52|76.39|76.42|76.29|1542
1608115500000|2020-12-16 10:45:00|||||||||916
1608115800000|2020-12-16 10:50:00||76.29||76.39||76.39||76.29|668
1608116100000|2020-12-16 10:55:00|||||||||95
1608116400000|2020-12-16 11:00:00|76.62|76.49|76.52|76.39|76.62|76.49|76.52|76.39|237
1608116700000|2020-12-16 11:05:00|76.42|76.29|76.52|76.39|76.52|76.39|76.42|76.29|832
1608117000000|2020-12-16 11:10:00|76.42|76.29|76.52|76.39|76.52|76.39|76.42|76.29|3441
1608117300000|2020-12-16 11:15:00|||||||||22
1608117600000|2020-12-16 11:20:00|||||||||2
1608117900000|2020-12-16 11:25:00|76.62|76.49|76.42|76.29|76.62|76.49|76.42|76.29|2423
1608118200000|2020-12-16 11:30:00|76.32|76.19|76.52|76.39|76.52|76.39|76.32|76.19|1525
1608118500000|2020-12-16 11:35:00|76.42|76.29|76.52|76.39|76.52|76.39|76.42|76.29|12932
1608118800000|2020-12-16 11:40:00|76.42|76.29|76.52|76.39|76.52|76.39|76.42|76.29|250
1608119100000|2020-12-16 11:45:00|76.42|76.29|76.42|76.29|76.42|76.29|76.42|76.29|15966
1608119400000|2020-12-16 11:50:00|||||||||10279
1608119700000|2020-12-16 11:55:00|76.52|76.39|76.52|76.39|76.52|76.39|76.52|76.39|7536
1608120000000|2020-12-16 12:00:00|76.42|76.29|76.42|76.29|76.42|76.29|76.42|76.29|1435
1608120300000|2020-12-16 12:05:00|76.32|76.19|76.32|76.19|76.42|76.29|76.32|76.19|2165
1608120600000|2020-12-16 12:10:00|76.42|76.29|76.32|76.19|76.42|76.29|76.32|76.19|2328
1608120900000|2020-12-16 12:15:00|76.22|76.09|76.32|76.19|76.32|76.19|76.22|76.09|68
1608121200000|2020-12-16 12:20:00|76.22|76.09|76.22|76.09|76.32|76.19|76.22|76.09|623
1608121500000|2020-12-16 12:25:00|76.32|76.19|76.32|76.19|76.32|76.19|76.22|76.09|340
1608122100000|2020-12-16 12:35:00|76.22|76.09|76.12|75.99|76.22|76.09|76.12|75.99|3552
1608122400000|2020-12-16 12:40:00|76.22|76.09|76.12|75.99|76.22|76.09|76.12|75.99|1987
1608122700000|2020-12-16 12:45:00|76.22|76.09|76.12|75.99|76.22|76.09|76.12|75.99|432
1608123000000|2020-12-16 12:50:00|76.02|75.89|76.02|75.89|76.12|75.99|76.02|75.89|1700
1608123300000|2020-12-16 12:55:00|76.12|75.99|76.22|76.09|76.22|76.09|76.02|75.89|10133
1608123600000|2020-12-16 13:00:00|76.12|75.99|76.22|76.09|76.22|76.09|76.12|75.99|702
1608123900000|2020-12-16 13:05:00|76.12|75.99|76.12|75.99|76.22|76.09|76.12|75.99|1272
1608124200000|2020-12-16 13:10:00|76.22|76.09|76.32|76.19|76.32|76.19|76.12|75.99|2332
1608124500000|2020-12-16 13:15:00|76.22|76.09|76.22|76.09|76.42|76.19|76.22|76.09|1434
1608124800000|2020-12-16 13:20:00|76.12|75.99|76.12|75.99|76.22|76.09|76.12|75.99|9807
1608125100000|2020-12-16 13:25:00|76.22|76.09|76.12|75.99|76.22|76.09|76.12|75.99|722
1608125400000|2020-12-16 13:30:00|76.02|75.89|75.92|75.79|76.22|75.99|75.92|75.79|2969
1608125700000|2020-12-16 13:35:00|76.02|75.89|75.92|75.79|76.02|75.89|75.92|75.79|4313
1608126000000|2020-12-16 13:40:00|76.02|75.89|75.92|75.79|76.02|75.89|75.82|75.69|5168
1608126300000|2020-12-16 13:45:00|75.82|75.69|75.92|75.79|75.92|75.79|75.82|75.69|637
1608126600000|2020-12-16 13:50:00|75.82|75.69|75.82|75.69|75.92|75.79|75.72|75.59|1048
1608126900000|2020-12-16 13:55:00|||||||||6467
1608127200000|2020-12-16 14:00:00|75.92|75.79|75.72|75.59|75.92|75.79|75.72|75.59|5487
1608127500000|2020-12-16 14:05:00|75.82|75.69|75.72|75.59|75.82|75.69|75.72|75.59|302
1608127800000|2020-12-16 14:10:00|75.82|75.69|75.72|75.59|75.82|75.69|75.72|75.59|6523
1608128100000|2020-12-16 14:15:00|75.82|75.69|75.72|75.59|75.82|75.69|75.62|75.49|771
1608128400000|2020-12-16 14:20:00|75.82|75.69|75.82|75.69|75.82|75.69|75.82|75.69|3160
1608128700000|2020-12-16 14:25:00|75.72|75.59|75.72|75.59|75.82|75.69|75.72|75.59|1627
1608129000000|2020-12-16 14:30:00|75.62|75.49|75.42|75.29|75.72|75.59|75.42|75.29|4802
1608129300000|2020-12-16 14:35:00|75.52|75.39|75.42|75.29|75.52|75.39|75.42|75.29|9540
1608129600000|2020-12-16 14:40:00|75.32|75.19|75.42|75.29|75.42|75.29|75.22|75.09|1469
1608129900000|2020-12-16 14:45:00|75.52|75.39|75.22|75.09|75.52|75.39|75.22|75.09|1007
1608130200000|2020-12-16 14:50:00|75.32|75.19|75.22|75.09|75.32|75.19|75.22|75.09|94
1608130500000|2020-12-16 14:55:00|75.12|74.99|75.42|75.29|75.42|75.29|75.12|74.99|1208
1608130800000|2020-12-16 15:00:00|75.52|75.39|75.12|74.99|75.52|75.39|75.12|74.99|1806
1608131100000|2020-12-16 15:05:00|75.22|75.09|75.12|74.99|75.22|75.09|75.12|74.99|538
1608131400000|2020-12-16 15:10:00|75.02|74.89|75.02|74.89|75.12|74.99|74.92|74.79|7906
1608131700000|2020-12-16 15:15:00|75.12|74.99|75.02|74.89|75.22|75.09|75.02|74.89|1012
1608132000000|2020-12-16 15:20:00|75.12|74.99|75.02|74.89|75.12|74.99|75.02|74.89|3269
1608132300000|2020-12-16 15:25:00|75.12|74.99|75.02|74.89|75.12|74.99|75.02|74.89|1095
1608132600000|2020-12-16 15:30:00|75.12|74.99|75.22|75.09|75.32|75.19|75.12|74.99|4477
1608132900000|2020-12-16 15:35:00|75.12|74.99|75.22|75.09|75.22|75.09|75.12|74.99|3043
1608133200000|2020-12-16 15:40:00|75.12|74.99|75.12|74.99|75.22|75.09|75.12|74.99|16905
1608133500000|2020-12-16 15:45:00|75.22|75.09|75.12|74.99|75.22|75.09|75.12|74.99|1668
1608133800000|2020-12-16 15:50:00|75.22|75.09|75.12|74.99|75.22|75.09|75.12|74.99|10631
1608134100000|2020-12-16 15:55:00|75.02|74.89|75.12|74.99|75.12|74.99|75.02|74.89|18864
1608134400000|2020-12-16 16:00:00|75.02|74.89|75.12|74.99|75.12|74.99|75.02|74.89|2476
1608134700000|2020-12-16 16:05:00|75.02|74.89|75.12|74.99|75.12|74.99|75.02|74.89|2839
1608135000000|2020-12-16 16:10:00|75.22|75.09|75.22|75.09|75.32|75.19|75.12|74.99|8584
1608135300000|2020-12-16 16:15:00|75.32|75.19|75.32|75.19|75.32|75.19|75.32|75.19|140
1608135600000|2020-12-16 16:20:00|75.42|75.29|75.42|75.29|75.42|75.29|75.32|75.19|2604
1608135900000|2020-12-16 16:25:00|75.52|75.39|75.42|75.29|75.52|75.39|75.42|75.29|6495
1608136200000|2020-12-16 16:30:00|75.32|75.19|75.52|75.39|75.52|75.39|75.32|75.19|10925
1608136500000|2020-12-16 16:35:00|75.42|75.29|75.42|75.29|75.52|75.39|75.42|75.29|1322
1608136800000|2020-12-16 16:40:00|75.32|75.19|75.42|75.29|75.42|75.29|75.32|75.19|1486
1608137100000|2020-12-16 16:45:00|||||||||524
1608137700000|2020-12-16 16:55:00|||||||||68
1608138000000|2020-12-16 17:00:00|||||||||800
1608138600000|2020-12-16 17:10:00|||||||||199
1608139200000|2020-12-16 17:20:00|75.32|75.19|75.32|75.19|75.32|75.19|75.32|75.19|347
1608139500000|2020-12-16 17:25:00|||||||||60
1608139800000|2020-12-16 17:30:00|||||||||37
1608140100000|2020-12-16 17:35:00|75.22|75.09|75.22|75.09|75.32|75.09|75.22|75.09|227
1608140400000|2020-12-16 17:40:00|||||||||533
1608140700000|2020-12-16 17:45:00|||||||||129
1608141300000|2020-12-16 17:55:00|||||||||83
1608142500000|2020-12-16 18:15:00|||||||||180
1608143400000|2020-12-16 18:30:00|||||||||7935
1608143700000|2020-12-16 18:35:00|75.32|75.19|75.32|75.19|75.32|75.19|75.32|75.19|1452
1608144900000|2020-12-16 18:55:00|75.42|75.29|75.42|75.29|75.52|75.29|75.32|75.29|782
1608145200000|2020-12-16 19:00:00|75.32|75.19|75.32|75.19|75.32|75.19|75.32|75.19|38
1608145500000|2020-12-16 19:05:00|75.22|75.09|75.32|75.19|75.32|75.19|75.22|75.09|12
1608145800000|2020-12-16 19:10:00|75.22|75.09|75.12|74.99|75.22|75.09|75.12|74.99|152
1608146400000|2020-12-16 19:20:00|||||||||1
1608147300000|2020-12-16 19:35:00|75.22|75.09|75.22|75.09|75.22|75.09|75.22|75.09|233
1608147600000|2020-12-16 19:40:00|75.32|75.19|75.42|75.29|75.42|75.29|75.32|75.19|668
1608147900000|2020-12-16 19:45:00|||||||||375
1608148200000|2020-12-16 19:50:00|75.52|75.39|75.62|75.49|75.62|75.49|75.42|75.29|488
1608148500000|2020-12-16 19:55:00|75.52|75.39|75.52|75.39|75.52|75.39|75.52|75.39|391
1608149100000|2020-12-16 20:05:00|75.42|75.29|75.32|75.19|75.42|75.29|75.32|75.19|569
1608149400000|2020-12-16 20:10:00|75.42|75.29|75.42|75.29|75.42|75.29|75.42|75.29|1
1608150000000|2020-12-16 20:20:00|||||||||181
1608150900000|2020-12-16 20:35:00|75.52|75.39|75.52|75.39|75.52|75.39|75.52|75.39|636
1608151500000|2020-12-16 20:45:00|75.62|75.49|75.62|75.49|75.62|75.49|75.62|75.49|113
1608151800000|2020-12-16 20:50:00|75.72|75.39|75.62|75.39|75.72|75.39|75.62|75.39|34
1608152100000|2020-12-16 20:55:00|75.72||75.72||75.72||75.62||63
1608188700000|2020-12-17 07:05:00|75.82|75.69|75.92|75.69|75.92|75.69|75.82|75.69|106
1608189000000|2020-12-17 07:10:00|76.02|75.79|76.02|75.89|76.02|75.89|75.92|75.79|92
1608189300000|2020-12-17 07:15:00|75.92|75.79|75.92|75.79|75.92|75.79|75.92|75.79|161
1608189600000|2020-12-17 07:20:00|||||||||100
1608189900000|2020-12-17 07:25:00|76.02|75.89|76.02|75.89|76.02|75.89|75.92|75.79|61
1608190500000|2020-12-17 07:35:00|76.12|75.99|76.12|75.99|76.12|75.99|76.12|75.99|52
1608190800000|2020-12-17 07:40:00|76.22|76.09|76.22|75.99|76.22|76.09|76.12|75.99|0
1608191100000|2020-12-17 07:45:00|76.12||76.22||76.22||76.12||0
1608191400000|2020-12-17 07:50:00|76.12|76.09|76.12|75.99|76.22|76.09|76.12|75.99|1
1608191700000|2020-12-17 07:55:00|76.02|75.89|76.02|75.89|76.02|75.89|76.02|75.89|273
1608192000000|2020-12-17 08:00:00|76.12|75.99|76.12|75.99|76.22|76.09|76.02|75.89|2907
1608192300000|2020-12-17 08:05:00|76.02|75.89|76.12|75.99|76.22|76.09|75.92|75.79|2434
1608192600000|2020-12-17 08:10:00|76.02|75.89|75.72|75.59|76.12|75.89|75.62|75.49|2393
1608192900000|2020-12-17 08:15:00|75.82|75.69|75.72|75.59|75.92|75.79|75.72|75.59|605
1608193200000|2020-12-17 08:20:00|75.82|75.69|75.72|75.59|75.82|75.69|75.52|75.39|463
1608193500000|2020-12-17 08:25:00|75.62|75.49|75.62|75.49|75.72|75.59|75.62|75.49|3340
1608193800000|2020-12-17 08:30:00|75.72|75.59|75.62|75.49|75.72|75.59|75.52|75.39|10287
1608194100000|2020-12-17 08:35:00|75.72|75.59|75.62|75.49|75.72|75.59|75.62|75.49|175
1608194400000|2020-12-17 08:40:00|75.72|75.39|75.82|75.69|75.82|75.69|75.72|75.39|1407
1608194700000|2020-12-17 08:45:00|75.72|75.59|75.72|75.59|75.82|75.69|75.72|75.49|18875
1608195000000|2020-12-17 08:50:00|75.82|75.69|75.82|75.69|75.82|75.69|75.72|75.59|372
1608195300000|2020-12-17 08:55:00|75.72|75.59|75.82|75.69|75.82|75.69|75.72|75.59|22460
1608195600000|2020-12-17 09:00:00|75.92|75.79|76.02|75.89|76.02|75.89|75.92|75.79|4670
1608195900000|2020-12-17 09:05:00|75.92|75.79|75.92|75.79|76.02|75.89|75.92|75.79|10928
1608196200000|2020-12-17 09:10:00|76.02|75.89|76.12|75.99|76.12|75.99|75.92|75.79|22315
1608196500000|2020-12-17 09:15:00|76.02|75.89|75.92|75.79|76.02|75.99|75.92|75.79|587
1608196800000|2020-12-17 09:20:00|75.82|75.69|75.82|75.69|75.92|75.79|75.82|75.69|1381
1608197100000|2020-12-17 09:25:00|75.92|75.79|75.72|75.59|75.92|75.79|75.62|75.49|2370
1608197400000|2020-12-17 09:30:00|75.62|75.49|75.62|75.49|75.72|75.59|75.62|75.49|322
1608197700000|2020-12-17 09:35:00|75.52|75.39|75.52|75.39|75.52|75.39|75.52|75.39|1696
1608198000000|2020-12-17 09:40:00|75.42|75.29|75.52|75.39|75.52|75.39|75.42|75.29|1848
1608198300000|2020-12-17 09:45:00|75.42|75.29|75.42|75.29|75.52|75.39|75.42|75.29|1153
1608198600000|2020-12-17 09:50:00|75.52|75.39|75.52|75.39|75.52|75.39|75.52|75.39|1093
1608198900000|2020-12-17 09:55:00|75.42|75.29|75.32|75.19|75.42|75.29|75.32|75.19|5095
1608199200000|2020-12-17 10:00:00|75.22|75.09|75.22|75.09|75.22|75.09|75.22|75.09|1246
1608199500000|2020-12-17 10:05:00|75.12|74.99|75.22|75.09|75.22|75.09|75.12|74.99|1908
1608199800000|2020-12-17 10:10:00|75.12|74.99|75.12|74.99|75.12|74.99|75.02|74.89|702
1608200100000|2020-12-17 10:15:00|75.22|75.09|75.32|75.19|75.32|75.19|75.22|75.09|2332
1608200400000|2020-12-17 10:20:00|75.22|75.09|75.22|75.09|75.22|75.09|75.22|75.09|84
1608200700000|2020-12-17 10:25:00|75.32|75.19|75.32|75.19|75.32|75.19|75.22|75.09|162
1608201000000|2020-12-17 10:30:00|75.42|75.29|75.32|75.19|75.42|75.29|75.32|75.19|225
1608201300000|2020-12-17 10:35:00|75.22|75.09|75.22|75.09|75.32|75.19|75.22|75.09|182
1608201600000|2020-12-17 10:40:00|||||||||18
1608201900000|2020-12-17 10:45:00|75.12|74.99|75.12|74.99|75.22|75.09|75.12|74.99|417
1608202200000|2020-12-17 10:50:00|75.22|74.89|75.02|74.89|75.22|74.89|75.02|74.89|8614
1608202500000|2020-12-17 10:55:00|75.12|74.99|75.02|74.89|75.12|74.99|75.02|74.89|160
1608202800000|2020-12-17 11:00:00|75.12|74.99|75.32|75.19|75.32|75.19|75.02|74.89|2394
1608203100000|2020-12-17 11:05:00|75.42|75.29|75.52|75.39|75.52|75.39|75.42|75.29|2735
1608203400000|2020-12-17 11:10:00|||||||||86
1608203700000|2020-12-17 11:15:00|75.42|75.29|75.42|75.29|75.52|75.39|75.42|75.29|2807
1608204000000|2020-12-17 11:20:00|75.52|75.39|75.42|75.29|75.52|75.39|75.32|75.19|198
1608204300000|2020-12-17 11:25:00|||||||||40
1608204600000|2020-12-17 11:30:00|75.52|75.39|75.42|75.29|75.52|75.39|75.42|75.29|2819
1608204900000|2020-12-17 11:35:00|75.52|75.39|75.52|75.39|75.62|75.39|75.42|75.29|1907
1608205200000|2020-12-17 11:40:00|75.62|75.49|75.52|75.39|75.62|75.49|75.52|75.39|72
1608205500000|2020-12-17 11:45:00|||||||||96
1608205800000|2020-12-17 11:50:00|||||||||19
1608206100000|2020-12-17 11:55:00|75.62|75.49|75.62|75.49|75.62|75.49|75.52|75.39|1150
1608206400000|2020-12-17 12:00:00|75.52|75.39|75.62|75.39|75.62|75.49|75.52|75.39|2604
1608206700000|2020-12-17 12:05:00|75.52|75.49|75.72|75.49|75.72|75.59|75.52|75.49|391
1608207000000|2020-12-17 12:10:00|75.62|75.59|75.62|75.49|75.72|75.59|75.62|75.49|1450
1608207300000|2020-12-17 12:15:00|75.72|75.59|75.62|75.49|75.72|75.59|75.62|75.49|1093
1608207600000|2020-12-17 12:20:00|75.52|75.39|75.62|75.49|75.62|75.49|75.52|75.39|861
1608207900000|2020-12-17 12:25:00|75.52|75.39|75.52|75.39|75.52|75.49|75.52|75.39|181
1608208200000|2020-12-17 12:30:00|75.62|75.49|75.62|75.49|75.62|75.49|75.52|75.39|20518
1608208500000|2020-12-17 12:35:00|||||||||5318
1608208800000|2020-12-17 12:40:00|75.52|75.39|75.62|75.49|75.62|75.49|75.52|75.39|497
1608209100000|2020-12-17 12:45:00|75.72|75.59|75.62|75.49|75.72|75.59|75.62|75.49|79
1608209400000|2020-12-17 12:50:00|75.72|75.59|75.62|75.49|75.72|75.59|75.62|75.49|210
1608209700000|2020-12-17 12:55:00|75.72|75.59|75.72|75.59|75.72|75.59|75.72|75.59|37
1608210000000|2020-12-17 13:00:00|75.62|75.49|75.72|75.59|75.82|75.69|75.62|75.49|268
1608210300000|2020-12-17 13:05:00|75.82|75.69|75.82|75.69|75.82|75.69|75.82|75.69|128
1608210600000|2020-12-17 13:10:00|75.72|75.59|75.72|75.59|75.82|75.69|75.72|75.59|101
1608210900000|2020-12-17 13:15:00|75.82|75.69|75.72|75.59|75.82|75.69|75.62|75.49|1820
1608211200000|2020-12-17 13:20:00|75.82|75.69|75.82|75.69|75.82|75.69|75.82|75.69|146
1608211500000|2020-12-17 13:25:00|75.92|75.79|75.82|75.69|75.92|75.79|75.82|75.69|659
1608211800000|2020-12-17 13:30:00|75.72|75.59|75.82|75.69|75.82|75.69|75.72|75.59|1030
1608212100000|2020-12-17 13:35:00|75.92|75.59|75.72|75.59|75.92|75.69|75.72|75.59|298
1608212400000|2020-12-17 13:40:00|75.82|75.69|75.82|75.69|75.82|75.69|75.72|75.59|193
1608212700000|2020-12-17 13:45:00|75.72|75.59|75.82|75.69|75.82|75.69|75.72|75.59|139
1608213000000|2020-12-17 13:50:00|75.72|75.59|75.72|75.59|75.72|75.69|75.72|75.59|33
1608213300000|2020-12-17 13:55:00|75.62|75.49|75.72|75.59|75.72|75.59|75.62|75.49|818
1608213600000|2020-12-17 14:00:00|75.82|75.69|75.62|75.49|75.82|75.69|75.62|75.49|4207
1608213900000|2020-12-17 14:05:00|75.72|75.59|75.82|75.69|75.92|75.79|75.72|75.49|3816
1608214200000|2020-12-17 14:10:00|75.92|75.79|75.82|75.69|75.92|75.79|75.82|75.69|63
1608214500000|2020-12-17 14:15:00|75.92|75.79|75.82|75.69|75.92|75.79|75.82|75.69|735
1608214800000|2020-12-17 14:20:00|75.72|75.59|75.72|75.59|75.82|75.69|75.72|75.59|5573
1608215100000|2020-12-17 14:25:00|75.82|75.69|75.92|75.79|75.92|75.79|75.72|75.59|931
1608215400000|2020-12-17 14:30:00|75.82|75.69|75.82|75.69|75.92|75.79|75.72|75.59|779
1608215700000|2020-12-17 14:35:00|75.72|75.59|75.82|75.69|75.92|75.79|75.72|75.59|1361
1608216000000|2020-12-17 14:40:00|75.92|75.79|75.72|75.59|75.92|75.79|75.72|75.59|690
1608216300000|2020-12-17 14:45:00|75.82|75.69|75.82|75.69|75.92|75.79|75.72|75.59|1785
1608216600000|2020-12-17 14:50:00|75.72|75.59|75.82|75.69|75.92|75.79|75.72|75.59|1087
1608216900000|2020-12-17 14:55:00|75.92|75.79|76.02|75.79|76.02|75.89|75.82|75.69|1318
1608217200000|2020-12-17 15:00:00|75.92|75.89|75.82|75.69|76.02|75.89|75.82|75.69|971
1608217500000|2020-12-17 15:05:00|75.92|75.79|75.92|75.79|75.92|75.79|75.92|75.79|118
1608217800000|2020-12-17 15:10:00|75.82|75.69|75.92|75.79|75.92|75.79|75.82|75.69|499
1608218100000|2020-12-17 15:15:00|75.82|75.69|75.82|75.69|75.92|75.79|75.72|75.59|1321
1608218400000|2020-12-17 15:20:00|75.72|75.59|75.72|75.59|75.82|75.69|75.72|75.59|1371
1608218700000|2020-12-17 15:25:00|75.82|75.69|75.82|75.69|75.82|75.69|75.72|75.59|933
1608219000000|2020-12-17 15:30:00|75.72|75.59|75.72|75.59|75.92|75.79|75.72|75.59|11243
1608219300000|2020-12-17 15:35:00|75.62|75.49|75.62|75.49|75.62|75.49|75.62|75.49|576
1608219600000|2020-12-17 15:40:00|75.52|75.39|75.52|75.39|75.62|75.49|75.42|75.29|1938
1608219900000|2020-12-17 15:45:00|75.62|75.49|75.62|75.49|75.72|75.59|75.62|75.49|1042
1608220200000|2020-12-17 15:50:00|75.52|75.39|75.52|75.39|75.62|75.49|75.52|75.39|756
1608220500000|2020-12-17 15:55:00|75.62|75.49|75.62|75.49|75.62|75.49|75.52|75.39|940
1608220800000|2020-12-17 16:00:00|75.52|75.39|75.62|75.39|75.62|75.49|75.52|75.39|4043
1608221100000|2020-12-17 16:05:00|75.52|75.49|75.72|75.59|75.72|75.59|75.52|75.39|5957
1608221400000|2020-12-17 16:10:00|75.82|75.69|75.72|75.59|75.82|75.69|75.72|75.59|2804
1608221700000|2020-12-17 16:15:00|75.82|75.69|75.92|75.79|75.92|75.79|75.72|75.59|9067
1608222000000|2020-12-17 16:20:00|76.02|75.89|75.92|75.79|76.02|75.89|75.82|75.69|10324
1608222300000|2020-12-17 16:25:00|75.82|75.69|75.72|75.59|75.92|75.69|75.72|75.59|1638
1608222600000|2020-12-17 16:30:00|75.62|75.49|75.62|75.49|75.72|75.59|75.62|75.49|2695
1608222900000|2020-12-17 16:35:00|75.72|75.59|75.82|75.69|75.82|75.69|75.72|75.59|2232
1608223200000|2020-12-17 16:40:00|75.92|75.79|75.82|75.69|75.92|75.79|75.82|75.69|4701
1608223500000|2020-12-17 16:45:00|||||||||524
1608223800000|2020-12-17 16:50:00|75.72|75.59|75.72|75.59|75.72|75.59|75.72|75.59|994
1608224100000|2020-12-17 16:55:00|75.82|75.69|75.82|75.69|75.82|75.69|75.82|75.69|541
1608224400000|2020-12-17 17:00:00|75.72|75.59|75.72|75.59|75.82|75.59|75.72|75.59|1490
1608224700000|2020-12-17 17:05:00|||||||||193
1608225000000|2020-12-17 17:10:00|||||||||886
1608225300000|2020-12-17 17:15:00||75.49||75.59||75.59||75.49|1300
1608225600000|2020-12-17 17:20:00|||||||||100
1608225900000|2020-12-17 17:25:00|||||||||220
1608226200000|2020-12-17 17:30:00|||||||||1
1608226500000|2020-12-17 17:35:00|||||||||110
1608226800000|2020-12-17 17:40:00|||||||||462
1608227400000|2020-12-17 17:50:00|||||||||3175
1608227700000|2020-12-17 17:55:00|||||||||27
1608228300000|2020-12-17 18:05:00|75.82|75.69|75.82|75.59|75.82|75.69|75.72|75.59|157
1608228600000|2020-12-17 18:10:00||75.69||75.59||75.69||75.59|0
1608228900000|2020-12-17 18:15:00|75.72|75.69|75.82|75.59|75.82|75.69|75.72|75.59|180
1608229200000|2020-12-17 18:20:00||75.69||75.59||75.69||75.59|0
1608229500000|2020-12-17 18:25:00|75.72||75.82||75.82||75.72||431
1608229800000|2020-12-17 18:30:00||75.69||75.59||75.69||75.59|0
1608230100000|2020-12-17 18:35:00||75.69||75.69||75.69||75.69|0
1608230400000|2020-12-17 18:40:00||75.59||75.59||75.69||75.59|300
1608230700000|2020-12-17 18:45:00||75.69||75.69||75.69||75.59|162
1608231000000|2020-12-17 18:50:00|75.92|75.79|75.82|75.69|75.92|75.79|75.82|75.69|263
1608231300000|2020-12-17 18:55:00|75.92||75.92||75.92||75.82||331
1608231600000|2020-12-17 19:00:00||75.79||75.79||75.79||75.79|1
1608232200000|2020-12-17 19:10:00||75.69||75.69||75.79||75.69|3
1608232500000|2020-12-17 19:15:00||75.79||75.69||75.79||75.69|0
1608232800000|2020-12-17 19:20:00||75.79||75.79||75.79||75.69|0
1608233100000|2020-12-17 19:25:00|76.02||75.92||76.02||75.92||5
1608233700000|2020-12-17 19:35:00|76.02||76.02||76.02||76.02||6724
1608234300000|2020-12-17 19:45:00|75.92||75.92||75.92||75.92||0
1608234900000|2020-12-17 19:55:00|||||||||1
1608235500000|2020-12-17 20:05:00|76.02||75.92||76.02||75.92||250
1608236100000|2020-12-17 20:15:00||75.69||75.79||75.79||75.69|0
1608236700000|2020-12-17 20:25:00|75.82|75.69|75.92|75.59|75.92|75.69|75.82|75.59|0
1608237000000|2020-12-17 20:30:00|75.82|75.69|75.72|75.59|75.82|75.69|75.72|75.59|44
1608237300000|2020-12-17 20:35:00||75.49||75.59||75.59||75.49|66
1608237900000|2020-12-17 20:45:00|75.82|75.69|75.82|75.69|75.82|75.69|75.82|75.69|56
1608238200000|2020-12-17 20:50:00|75.72|75.59|75.82|75.69|75.82|75.69|75.72|75.59|243
1608238500000|2020-12-17 20:55:00|75.72|75.59|75.72|75.49|75.82|75.59|75.72|75.49|261
1608268200000|2020-12-18 05:10:00|75.74|75.17|75.24|74.57|75.74|75.17|75.24|74.57|0
1608269100000|2020-12-18 05:25:00|75.64||75.24||75.64||75.14||0
1608270600000|2020-12-18 05:50:00|75.64|74.67|75.34|74.77|75.64|74.77|75.34|74.67|0
1608272100000|2020-12-18 06:15:00|75.44||75.34||75.64||75.34||0
1608273000000|2020-12-18 06:30:00|75.64||75.44||75.64||75.44||0
1608273600000|2020-12-18 06:40:00||74.87||74.87||74.87||74.87|0
1608273900000|2020-12-18 06:45:00|75.34||75.34||75.34||75.34||0
1608274200000|2020-12-18 06:50:00||74.97||74.87||74.97||74.87|0
1608274500000|2020-12-18 06:55:00||74.97||74.97||74.97||74.97|0
1608274800000|2020-12-18 07:00:00|75.32|74.99|75.32|75.19|75.32|75.19|75.22|74.99|228
1608275700000|2020-12-18 07:15:00|75.42|75.29|75.32|75.19|75.42|75.29|75.32|75.19|1476
1608276000000|2020-12-18 07:20:00|75.42||75.32||75.42||75.32||612
1608276300000|2020-12-18 07:25:00|75.42||75.32||75.42||75.32||0
1608276600000|2020-12-18 07:30:00|75.42||75.32||75.42||75.32||6
1608277200000|2020-12-18 07:40:00|75.42|75.29|75.42|75.19|75.42|75.29|75.42|75.19|15
1608277500000|2020-12-18 07:45:00|75.32||75.42||75.42||75.32||0
1608277800000|2020-12-18 07:50:00|75.32||75.32||75.42||75.32||60
1608278100000|2020-12-18 07:55:00|75.42|75.09|75.22|75.09|75.42|75.09|75.22|75.09|162
1608278400000|2020-12-18 08:00:00|75.12|74.99|75.12|74.99|75.22|75.09|75.02|74.79|3233
1608278700000|2020-12-18 08:05:00|75.02|74.89|75.12|74.99|75.22|75.09|75.02|74.89|2598
1608279000000|2020-12-18 08:10:00|75.22|75.09|74.82|74.69|75.22|75.09|74.82|74.69|5082
1608279300000|2020-12-18 08:15:00|74.92|74.79|75.12|74.99|75.22|75.09|74.72|74.59|1624
1608279600000|2020-12-18 08:20:00|75.22|75.09|75.22|75.09|75.32|75.19|75.12|74.99|3511
1608279900000|2020-12-18 08:25:00|75.32|75.19|75.22|75.09|75.32|75.19|75.22|75.09|5799
1608280200000|2020-12-18 08:30:00|75.32|75.19|75.32|75.19|75.32|75.19|75.22|75.09|1489
1608280500000|2020-12-18 08:35:00|75.42|75.29|75.52|75.39|75.62|75.49|75.42|75.29|3118
1608280800000|2020-12-18 08:40:00|75.42|75.29|75.62|75.49|75.62|75.49|75.42|75.29|1814
1608281100000|2020-12-18 08:45:00|75.52|75.39|75.52|75.39|75.62|75.49|75.52|75.39|2608
1608281400000|2020-12-18 08:50:00|75.62|75.49|75.62|75.49|75.62|75.49|75.52|75.39|633
1608281700000|2020-12-18 08:55:00|75.52|75.39|75.52|75.39|75.62|75.49|75.52|75.39|410
1608282000000|2020-12-18 09:00:00|75.62|75.49|75.52|75.39|75.62|75.49|75.52|75.29|878
1608282300000|2020-12-18 09:05:00|75.62|75.49|76.02|75.89|76.02|75.89|75.52|75.49|4481
1608282600000|2020-12-18 09:10:00|75.92|75.79|75.92|75.79|76.02|75.89|75.92|75.79|3816
1608282900000|2020-12-18 09:15:00|75.82|75.69|75.72|75.59|75.82|75.69|75.62|75.49|13917
1608283200000|2020-12-18 09:20:00|75.62|75.49|75.62|75.49|75.72|75.49|75.52|75.39|1269
1608283500000|2020-12-18 09:25:00|75.52|75.39|75.62|75.49|75.62|75.49|75.52|75.39|6669
1608283800000|2020-12-18 09:30:00|75.52|75.39|75.32|75.19|75.62|75.49|75.32|75.19|300
1608284100000|2020-12-18 09:35:00|75.42|75.29|75.32|75.19|75.42|75.29|75.32|75.19|151
1608284700000|2020-12-18 09:45:00|75.22|75.09|75.32|75.19|75.32|75.19|75.22|75.09|5954
1608285000000|2020-12-18 09:50:00|75.22|75.09|75.32|75.19|75.42|75.19|75.22|75.09|2757
1608285300000|2020-12-18 09:55:00|75.42|75.29|75.62|75.49|75.62|75.49|75.32|75.29|3493
1608285600000|2020-12-18 10:00:00|75.72|75.59|75.82|75.69|75.82|75.69|75.72|75.59|13112
1608285900000|2020-12-18 10:05:00|75.72|75.59|75.92|75.79|75.92|75.79|75.72|75.59|11033
1608286200000|2020-12-18 10:10:00|75.82|75.69|75.92|75.79|75.92|75.79|75.82|75.69|7234
1608286500000|2020-12-18 10:15:00|75.82|75.69|75.72|75.59|75.92|75.79|75.72|75.59|6303
1608286800000|2020-12-18 10:20:00|75.82|75.69|75.92|75.79|75.92|75.79|75.72|75.59|4415
1608287100000|2020-12-18 10:25:00|76.02|75.89|76.12|75.99|76.12|75.99|76.02|75.89|9938
1608287400000|2020-12-18 10:30:00|76.02|75.89|76.22|76.09|76.22|76.09|75.92|75.79|6196
1608287700000|2020-12-18 10:35:00|76.12|75.99|76.02|75.89|76.12|75.99|76.02|75.89|5888
1608288000000|2020-12-18 10:40:00|76.12|75.99|76.12|75.99|76.22|76.09|76.02|75.89|6263
1608288300000|2020-12-18 10:45:00|76.02|75.89|76.02|75.89|76.12|75.89|75.92|75.79|4647
1608288600000|2020-12-18 10:50:00|||||||||13641
1608288900000|2020-12-18 10:55:00|||||||||8996
1608289200000|2020-12-18 11:00:00|||||||||8644
1608289500000|2020-12-18 11:05:00|||||||||6702
1608289800000|2020-12-18 11:10:00|||||||||2559
1608290100000|2020-12-18 11:15:00|||||||||1636
1608290400000|2020-12-18 11:20:00|||||||||2200
1608290700000|2020-12-18 11:25:00|||||||||624
1608291000000|2020-12-18 11:30:00|||||||||2767
1608291300000|2020-12-18 11:35:00|||||||||930
1608291600000|2020-12-18 11:40:00|||||||||711
1608291900000|2020-12-18 11:45:00|||||||||3335
1608292200000|2020-12-18 11:50:00|||||||||5258
1608292500000|2020-12-18 11:55:00|||||||||2445
1608292800000|2020-12-18 12:00:00|||||||||829
1608293100000|2020-12-18 12:05:00|||||||||1113
1608293400000|2020-12-18 12:10:00|||||||||3867
1608293700000|2020-12-18 12:15:00|||||||||3755
1608294000000|2020-12-18 12:20:00|||||||||1838
1608294300000|2020-12-18 12:25:00|||||||||3204
1608294600000|2020-12-18 12:30:00|||||||||2746
1608294900000|2020-12-18 12:35:00|||||||||3341
1608295200000|2020-12-18 12:40:00|||||||||3702
1608295500000|2020-12-18 12:45:00|||||||||2585
1608295800000|2020-12-18 12:50:00|||||||||2655
1608296100000|2020-12-18 12:55:00|||||||||3866
1608296400000|2020-12-18 13:00:00|||||||||996
1608296700000|2020-12-18 13:05:00|||||||||366
1608297000000|2020-12-18 13:10:00|||||||||454
1608297300000|2020-12-18 13:15:00|||||||||3293
1608297600000|2020-12-18 13:20:00|||||||||1137
1608297900000|2020-12-18 13:25:00|||||||||262
1608298200000|2020-12-18 13:30:00|||||||||1193
1608298500000|2020-12-18 13:35:00|||||||||2375
1608298800000|2020-12-18 13:40:00|||||||||160
1608299100000|2020-12-18 13:45:00|||||||||654
1608299400000|2020-12-18 13:50:00|||||||||852
1608299700000|2020-12-18 13:55:00|||||||||686
1608300000000|2020-12-18 14:00:00|||||||||800
1608300300000|2020-12-18 14:05:00|||||||||4347
1608300600000|2020-12-18 14:10:00|||||||||1595
1608300900000|2020-12-18 14:15:00|||||||||527
1608301200000|2020-12-18 14:20:00|||||||||482
1608301500000|2020-12-18 14:25:00|||||||||1059
1608301800000|2020-12-18 14:30:00|||||||||628
1608302100000|2020-12-18 14:35:00|||||||||628
1608302400000|2020-12-18 14:40:00|||||||||705
1608302700000|2020-12-18 14:45:00|||||||||5229
1608303000000|2020-12-18 14:50:00|||||||||1377
1608303300000|2020-12-18 14:55:00|||||||||2852
1608303600000|2020-12-18 15:00:00|||||||||2861
1608303900000|2020-12-18 15:05:00|||||||||2022
1608304200000|2020-12-18 15:10:00|||||||||1159
1608304500000|2020-12-18 15:15:00|||||||||573
1608304800000|2020-12-18 15:20:00|||||||||2029
1608305100000|2020-12-18 15:25:00|||||||||2479
1608305400000|2020-12-18 15:30:00|||||||||4242
1608305700000|2020-12-18 15:35:00|||||||||2980
1608306000000|2020-12-18 15:40:00|||||||||1458
1608306300000|2020-12-18 15:45:00|||||||||4530
1608306600000|2020-12-18 15:50:00|||||||||154
1608306900000|2020-12-18 15:55:00|||||||||1414
1608307200000|2020-12-18 16:00:00|||||||||206
1608307500000|2020-12-18 16:05:00|||||||||1574
1608307800000|2020-12-18 16:10:00|||||||||736
1608308100000|2020-12-18 16:15:00|||||||||2362
1608308400000|2020-12-18 16:20:00|||||||||5262
1608308700000|2020-12-18 16:25:00|||||||||8364
1608309000000|2020-12-18 16:30:00|||||||||5289
1608309300000|2020-12-18 16:35:00|||||||||4671
1608309600000|2020-12-18 16:40:00|||||||||2400
1608309900000|2020-12-18 16:45:00|||||||||3193
1608310200000|2020-12-18 16:50:00|||||||||976
1608310500000|2020-12-18 16:55:00|||||||||805
1608310800000|2020-12-18 17:00:00|||||||||1670
1608311100000|2020-12-18 17:05:00|||||||||834
1608311400000|2020-12-18 17:10:00|||||||||406
1608311700000|2020-12-18 17:15:00|||||||||2583
1608312000000|2020-12-18 17:20:00|||||||||1402
1608312300000|2020-12-18 17:25:00|||||||||1300
1608312600000|2020-12-18 17:30:00|||||||||611
1608312900000|2020-12-18 17:35:00|||||||||1296
1608313200000|2020-12-18 17:40:00|||||||||982
1608313500000|2020-12-18 17:45:00|||||||||24
1608313800000|2020-12-18 17:50:00|||||||||1528
1608314100000|2020-12-18 17:55:00|||||||||1
1608314400000|2020-12-18 18:00:00|||||||||100
1608314700000|2020-12-18 18:05:00|||||||||417
1608315300000|2020-12-18 18:15:00|||||||||14
1608315600000|2020-12-18 18:20:00|||||||||749
1608315900000|2020-12-18 18:25:00|||||||||39
1608316800000|2020-12-18 18:40:00|||||||||100
1608317400000|2020-12-18 18:50:00|||||||||10
1608318000000|2020-12-18 19:00:00|||||||||10
1608318600000|2020-12-18 19:10:00|||||||||983
1608318900000|2020-12-18 19:15:00|||||||||305
1608319200000|2020-12-18 19:20:00|||||||||190
1608319500000|2020-12-18 19:25:00|||||||||788
1608319800000|2020-12-18 19:30:00|||||||||95
1608320100000|2020-12-18 19:35:00|||||||||264
1608320400000|2020-12-18 19:40:00|||||||||292
1608320700000|2020-12-18 19:45:00|||||||||315
1608321000000|2020-12-18 19:50:00|||||||||95
1608321300000|2020-12-18 19:55:00|||||||||144
1608322800000|2020-12-18 20:20:00|||||||||596
1608323100000|2020-12-18 20:25:00|||||||||3
1608323400000|2020-12-18 20:30:00|||||||||347
1608323700000|2020-12-18 20:35:00|||||||||141
1608324000000|2020-12-18 20:40:00|||||||||732
1608324300000|2020-12-18 20:45:00|||||||||429
1608324600000|2020-12-18 20:50:00|||||||||108
1608324900000|2020-12-18 20:55:00|||||||||318
1608510900000|2020-12-21 00:35:00|||||||||2
1608517800000|2020-12-21 02:30:00|||||||||15
1608519000000|2020-12-21 02:50:00|||||||||748
1608519300000|2020-12-21 02:55:00|||||||||1
1608519600000|2020-12-21 03:00:00|||||||||45
1608519900000|2020-12-21 03:05:00|||||||||20
1608520200000|2020-12-21 03:10:00|||||||||50
1608520800000|2020-12-21 03:20:00|||||||||50
1608525900000|2020-12-21 04:45:00|||||||||1
1608526800000|2020-12-21 05:00:00|||||||||1
1608527700000|2020-12-21 05:15:00|||||||||26
1608528900000|2020-12-21 05:35:00|||||||||1
1608529500000|2020-12-21 05:45:00|||||||||1
1608531000000|2020-12-21 06:10:00|||||||||1
1608531600000|2020-12-21 06:20:00|||||||||50
1608532200000|2020-12-21 06:30:00|||||||||1
1608533100000|2020-12-21 06:45:00|||||||||39
1608533400000|2020-12-21 06:50:00|||||||||21
1608533700000|2020-12-21 06:55:00|||||||||46
1608534000000|2020-12-21 07:00:00|||||||||63
1608534300000|2020-12-21 07:05:00|||||||||276
1608534600000|2020-12-21 07:10:00|||||||||314
1608534900000|2020-12-21 07:15:00|||||||||524
1608535200000|2020-12-21 07:20:00|||||||||172
1608535500000|2020-12-21 07:25:00|||||||||258
1608535800000|2020-12-21 07:30:00|||||||||1059
1608536100000|2020-12-21 07:35:00|||||||||1694
1608536400000|2020-12-21 07:40:00|||||||||777
1608536700000|2020-12-21 07:45:00|||||||||232
1608537000000|2020-12-21 07:50:00|||||||||935
1608537300000|2020-12-21 07:55:00|||||||||1817
1608537600000|2020-12-21 08:00:00|||||||||11814
1608537900000|2020-12-21 08:05:00|||||||||11314
1608538200000|2020-12-21 08:10:00|||||||||5504
1608538500000|2020-12-21 08:15:00|||||||||7551
1608538800000|2020-12-21 08:20:00|||||||||6311
1608539100000|2020-12-21 08:25:00|||||||||2282
1608539400000|2020-12-21 08:30:00|||||||||1657
1608539700000|2020-12-21 08:35:00|||||||||2480
1608540000000|2020-12-21 08:40:00|||||||||2523
1608540300000|2020-12-21 08:45:00|||||||||2786
1608540600000|2020-12-21 08:50:00|||||||||8573
1608540900000|2020-12-21 08:55:00|||||||||2198
1608541200000|2020-12-21 09:00:00|||||||||4049
1608541500000|2020-12-21 09:05:00|||||||||2138
1608541800000|2020-12-21 09:10:00|||||||||1118
1608542100000|2020-12-21 09:15:00|||||||||2218
1608542400000|2020-12-21 09:20:00|||||||||1317
1608542700000|2020-12-21 09:25:00|||||||||3841
1608543000000|2020-12-21 09:30:00|||||||||432
1608543300000|2020-12-21 09:35:00|||||||||1005
1608543600000|2020-12-21 09:40:00|||||||||1419
1608543900000|2020-12-21 09:45:00|||||||||2707
1608544200000|2020-12-21 09:50:00|||||||||2456
1608544500000|2020-12-21 09:55:00|||||||||718
1608544800000|2020-12-21 10:00:00|||||||||3210
1608545100000|2020-12-21 10:05:00|||||||||1602
1608545400000|2020-12-21 10:10:00|||||||||970
1608545700000|2020-12-21 10:15:00|||||||||2671
1608546000000|2020-12-21 10:20:00|||||||||2738
1608546300000|2020-12-21 10:25:00|||||||||3891
1608546600000|2020-12-21 10:30:00|||||||||10811
1608546900000|2020-12-21 10:35:00|||||||||2008
1608547200000|2020-12-21 10:40:00|||||||||4418
1608547500000|2020-12-21 10:45:00|||||||||7432
1608547800000|2020-12-21 10:50:00|||||||||10512
1608548100000|2020-12-21 10:55:00|||||||||5496
1608548400000|2020-12-21 11:00:00|||||||||1724
1608548700000|2020-12-21 11:05:00|||||||||3282
1608549000000|2020-12-21 11:10:00|||||||||5429
1608549300000|2020-12-21 11:15:00|||||||||454
1608549600000|2020-12-21 11:20:00|||||||||2648
1608549900000|2020-12-21 11:25:00|||||||||633
1608550200000|2020-12-21 11:30:00|||||||||1404
1608550500000|2020-12-21 11:35:00|||||||||2175
1608550800000|2020-12-21 11:40:00|||||||||724
1608551100000|2020-12-21 11:45:00|||||||||1598
1608551400000|2020-12-21 11:50:00|||||||||2722
1608551700000|2020-12-21 11:55:00|||||||||1707
1608552000000|2020-12-21 12:00:00|||||||||743
1608552300000|2020-12-21 12:05:00|||||||||1125
1608552600000|2020-12-21 12:10:00|||||||||1206
1608552900000|2020-12-21 12:15:00|||||||||678
1608553200000|2020-12-21 12:20:00|||||||||247
1608553500000|2020-12-21 12:25:00|||||||||1131
1608553800000|2020-12-21 12:30:00|||||||||1616
1608554100000|2020-12-21 12:35:00|||||||||2680
1608554400000|2020-12-21 12:40:00|||||||||2033
1608554700000|2020-12-21 12:45:00|||||||||401
1608555000000|2020-12-21 12:50:00|||||||||1136
1608555300000|2020-12-21 12:55:00|||||||||856
1608555600000|2020-12-21 13:00:00|||||||||693
1608555900000|2020-12-21 13:05:00|||||||||490
1608556200000|2020-12-21 13:10:00|||||||||265
1608556500000|2020-12-21 13:15:00|||||||||457
1608556800000|2020-12-21 13:20:00|||||||||4019
1608557100000|2020-12-21 13:25:00|||||||||677
1608557400000|2020-12-21 13:30:00|||||||||1205
1608557700000|2020-12-21 13:35:00|||||||||460
1608558000000|2020-12-21 13:40:00|||||||||507
1608558300000|2020-12-21 13:45:00|||||||||2658
1608558600000|2020-12-21 13:50:00|||||||||1766
1608558900000|2020-12-21 13:55:00|||||||||1052
1608559200000|2020-12-21 14:00:00|||||||||1159
1608559500000|2020-12-21 14:05:00|||||||||2107
1608559800000|2020-12-21 14:10:00|||||||||274
1608560100000|2020-12-21 14:15:00|||||||||783
1608560400000|2020-12-21 14:20:00|||||||||851
1608560700000|2020-12-21 14:25:00|||||||||469
1608561000000|2020-12-21 14:30:00|||||||||1532
1608561300000|2020-12-21 14:35:00|||||||||2465
1608561600000|2020-12-21 14:40:00|||||||||3566
1608561900000|2020-12-21 14:45:00|||||||||3397
1608562200000|2020-12-21 14:50:00|||||||||2489
1608562500000|2020-12-21 14:55:00|||||||||1824
1608562800000|2020-12-21 15:00:00|||||||||1208
1608563100000|2020-12-21 15:05:00|||||||||696
1608563400000|2020-12-21 15:10:00|||||||||3301
1608563700000|2020-12-21 15:15:00|||||||||1651
1608564000000|2020-12-21 15:20:00|||||||||1499
1608564300000|2020-12-21 15:25:00|||||||||598
1608564600000|2020-12-21 15:30:00|||||||||2698
1608564900000|2020-12-21 15:35:00|||||||||1182
1608565200000|2020-12-21 15:40:00|||||||||742
1608565500000|2020-12-21 15:45:00|||||||||402
1608565800000|2020-12-21 15:50:00|||||||||456
1608566100000|2020-12-21 15:55:00|||||||||1293
1608566400000|2020-12-21 16:00:00|||||||||2893
1608566700000|2020-12-21 16:05:00|||||||||1764
1608567000000|2020-12-21 16:10:00|||||||||5552
1608567300000|2020-12-21 16:15:00|||||||||959
1608567600000|2020-12-21 16:20:00|||||||||2498
1608567900000|2020-12-21 16:25:00|||||||||6512
1608568200000|2020-12-21 16:30:00|||||||||8121
1608568500000|2020-12-21 16:35:00|||||||||5911
1608568800000|2020-12-21 16:40:00|||||||||2564
1608569100000|2020-12-21 16:45:00|||||||||1464
1608569400000|2020-12-21 16:50:00|||||||||726
1608569700000|2020-12-21 16:55:00|||||||||31621
1608570000000|2020-12-21 17:00:00|||||||||542
1608570300000|2020-12-21 17:05:00|||||||||200
1608570600000|2020-12-21 17:10:00|||||||||700
1608570900000|2020-12-21 17:15:00|||||||||607
1608571200000|2020-12-21 17:20:00|||||||||4494
1608571500000|2020-12-21 17:25:00|||||||||305
1608571800000|2020-12-21 17:30:00|||||||||125
1608572100000|2020-12-21 17:35:00|||||||||12
1608572400000|2020-12-21 17:40:00|||||||||481
1608572700000|2020-12-21 17:45:00|||||||||148
1608573000000|2020-12-21 17:50:00|||||||||933
1608573300000|2020-12-21 17:55:00|||||||||610
1608573600000|2020-12-21 18:00:00|||||||||30
1608573900000|2020-12-21 18:05:00|||||||||767
1608574200000|2020-12-21 18:10:00|||||||||514
1608574500000|2020-12-21 18:15:00|||||||||15
1608574800000|2020-12-21 18:20:00|||||||||220
1608575100000|2020-12-21 18:25:00|||||||||150
1608575400000|2020-12-21 18:30:00|||||||||863
1608575700000|2020-12-21 18:35:00|||||||||811
1608576000000|2020-12-21 18:40:00|||||||||1179
1608576300000|2020-12-21 18:45:00|||||||||374
1608576600000|2020-12-21 18:50:00|||||||||283
1608576900000|2020-12-21 18:55:00|||||||||509
1608577200000|2020-12-21 19:00:00|||||||||88
1608577500000|2020-12-21 19:05:00|||||||||261
1608577800000|2020-12-21 19:10:00|||||||||4
1608578100000|2020-12-21 19:15:00|||||||||14
1608578400000|2020-12-21 19:20:00|||||||||34
1608578700000|2020-12-21 19:25:00|||||||||126
1608579000000|2020-12-21 19:30:00|||||||||57
1608579300000|2020-12-21 19:35:00|||||||||23
1608579600000|2020-12-21 19:40:00|||||||||6
1608579900000|2020-12-21 19:45:00|||||||||7
1608580200000|2020-12-21 19:50:00|||||||||1
1608580500000|2020-12-21 19:55:00|||||||||60
1608580800000|2020-12-21 20:00:00|||||||||45
1608581100000|2020-12-21 20:05:00|||||||||245
1608581400000|2020-12-21 20:10:00|||||||||25
1608582600000|2020-12-21 20:30:00|||||||||23
1608582900000|2020-12-21 20:35:00|||||||||19
1608583200000|2020-12-21 20:40:00|||||||||70
1608583500000|2020-12-21 20:45:00|||||||||165
1608583800000|2020-12-21 20:50:00|||||||||38
1608584100000|2020-12-21 20:55:00|||||||||270
1608617400000|2020-12-22 06:10:00|||||||||1
1608620700000|2020-12-22 07:05:00|||||||||105
1608621000000|2020-12-22 07:10:00|||||||||10
1608621300000|2020-12-22 07:15:00|||||||||127
1608621600000|2020-12-22 07:20:00|||||||||71
1608621900000|2020-12-22 07:25:00|||||||||21
1608622200000|2020-12-22 07:30:00|||||||||23
1608622800000|2020-12-22 07:40:00|||||||||157
1608623100000|2020-12-22 07:45:00|||||||||22
1608623400000|2020-12-22 07:50:00|||||||||1199
1608623700000|2020-12-22 07:55:00|||||||||195
1608624000000|2020-12-22 08:00:00|||||||||3158
1608624300000|2020-12-22 08:05:00|||||||||2697
1608624600000|2020-12-22 08:10:00|||||||||2377
1608624900000|2020-12-22 08:15:00|||||||||428
1608625200000|2020-12-22 08:20:00|||||||||1080
1608625500000|2020-12-22 08:25:00|||||||||1501
1608625800000|2020-12-22 08:30:00|||||||||668
1608626100000|2020-12-22 08:35:00|||||||||1715
1608626400000|2020-12-22 08:40:00|||||||||1327
1608626700000|2020-12-22 08:45:00|||||||||649
1608627000000|2020-12-22 08:50:00|||||||||813
1608627300000|2020-12-22 08:55:00|||||||||1651
1608627600000|2020-12-22 09:00:00|||||||||2195
1608627900000|2020-12-22 09:05:00|||||||||704
1608628200000|2020-12-22 09:10:00|||||||||456
1608628500000|2020-12-22 09:15:00|||||||||606
1608628800000|2020-12-22 09:20:00|||||||||262
1608629100000|2020-12-22 09:25:00|||||||||92
1608629400000|2020-12-22 09:30:00|||||||||290
1608629700000|2020-12-22 09:35:00|||||||||611
1608630000000|2020-12-22 09:40:00|||||||||123
1608630300000|2020-12-22 09:45:00|||||||||726
1608630600000|2020-12-22 09:50:00|||||||||95
1608630900000|2020-12-22 09:55:00|||||||||633
1608631200000|2020-12-22 10:00:00|||||||||1886
1608631500000|2020-12-22 10:05:00|||||||||322
1608631800000|2020-12-22 10:10:00|||||||||2287
1608632100000|2020-12-22 10:15:00|||||||||58
1608632400000|2020-12-22 10:20:00|||||||||14
1608632700000|2020-12-22 10:25:00|||||||||573
1608633000000|2020-12-22 10:30:00|||||||||70
1608633300000|2020-12-22 10:35:00|||||||||39
1608633600000|2020-12-22 10:40:00|||||||||150
1608633900000|2020-12-22 10:45:00|||||||||1875
1608634200000|2020-12-22 10:50:00|||||||||1361
1608634500000|2020-12-22 10:55:00|||||||||172
1608634800000|2020-12-22 11:00:00|||||||||893
1608635100000|2020-12-22 11:05:00|||||||||131
1608635400000|2020-12-22 11:10:00|||||||||216
1608635700000|2020-12-22 11:15:00|||||||||191
1608636000000|2020-12-22 11:20:00|||||||||165
1608636300000|2020-12-22 11:25:00|||||||||115
1608636600000|2020-12-22 11:30:00|||||||||128
1608636900000|2020-12-22 11:35:00|||||||||260
1608637200000|2020-12-22 11:40:00|||||||||298
1608637500000|2020-12-22 11:45:00|||||||||80
1608637800000|2020-12-22 11:50:00|||||||||45
1608638100000|2020-12-22 11:55:00|||||||||297
1608638400000|2020-12-22 12:00:00|||||||||188
1608638700000|2020-12-22 12:05:00|||||||||656
1608639000000|2020-12-22 12:10:00|||||||||184
1608639300000|2020-12-22 12:15:00|||||||||405
1608639600000|2020-12-22 12:20:00|||||||||257
1608639900000|2020-12-22 12:25:00|||||||||235
1608640200000|2020-12-22 12:30:00|||||||||758
1608640500000|2020-12-22 12:35:00|||||||||562
1608640800000|2020-12-22 12:40:00|||||||||400
1608641100000|2020-12-22 12:45:00|||||||||254
1608641400000|2020-12-22 12:50:00|||||||||195
1608641700000|2020-12-22 12:55:00|||||||||716
1608642000000|2020-12-22 13:00:00|||||||||317
1608642300000|2020-12-22 13:05:00|||||||||980
1608642600000|2020-12-22 13:10:00|||||||||293
1608642900000|2020-12-22 13:15:00|||||||||834
1608643200000|2020-12-22 13:20:00|||||||||318
1608643500000|2020-12-22 13:25:00|||||||||777
1608643800000|2020-12-22 13:30:00|||||||||1013
1608644100000|2020-12-22 13:35:00|||||||||570
1608644400000|2020-12-22 13:40:00|||||||||456
1608644700000|2020-12-22 13:45:00|||||||||459
1608645000000|2020-12-22 13:50:00|||||||||894
1608645300000|2020-12-22 13:55:00|||||||||134
1608645600000|2020-12-22 14:00:00|||||||||192
1608645900000|2020-12-22 14:05:00|||||||||55
1608646200000|2020-12-22 14:10:00|||||||||1321
1608646500000|2020-12-22 14:15:00|||||||||671
1608646800000|2020-12-22 14:20:00|||||||||1883
1608647100000|2020-12-22 14:25:00|||||||||105
1608647400000|2020-12-22 14:30:00|||||||||796
1608647700000|2020-12-22 14:35:00|||||||||783
1608648000000|2020-12-22 14:40:00|||||||||626
1608648300000|2020-12-22 14:45:00|||||||||821
1608648600000|2020-12-22 14:50:00|||||||||500
1608648900000|2020-12-22 14:55:00|||||||||520
1608649200000|2020-12-22 15:00:00|||||||||761
1608649500000|2020-12-22 15:05:00|||||||||974
1608649800000|2020-12-22 15:10:00|||||||||788
1608650100000|2020-12-22 15:15:00|||||||||781
1608650400000|2020-12-22 15:20:00|||||||||2437
1608650700000|2020-12-22 15:25:00|||||||||310
1608651000000|2020-12-22 15:30:00|||||||||572
1608651300000|2020-12-22 15:35:00|||||||||757
1608651600000|2020-12-22 15:40:00|||||||||1185
1608651900000|2020-12-22 15:45:00|||||||||1241
1608652200000|2020-12-22 15:50:00|||||||||547
1608652500000|2020-12-22 15:55:00|||||||||673
1608652800000|2020-12-22 16:00:00|||||||||4729
1608653100000|2020-12-22 16:05:00|||||||||1157
1608653400000|2020-12-22 16:10:00|||||||||1073
1608653700000|2020-12-22 16:15:00|||||||||1957
1608654000000|2020-12-22 16:20:00|||||||||2384
1608654300000|2020-12-22 16:25:00|||||||||1667
1608654600000|2020-12-22 16:30:00|||||||||6044
1608654900000|2020-12-22 16:35:00|||||||||4893
1608655200000|2020-12-22 16:40:00|||||||||2748
1608655500000|2020-12-22 16:45:00|||||||||90
1608655800000|2020-12-22 16:50:00|||||||||837
1608656100000|2020-12-22 16:55:00|||||||||247
1608656400000|2020-12-22 17:00:00|||||||||26
1608656700000|2020-12-22 17:05:00|||||||||142
1608657300000|2020-12-22 17:15:00|||||||||60
1608657600000|2020-12-22 17:20:00|||||||||36
1608657900000|2020-12-22 17:25:00|||||||||12
1608658200000|2020-12-22 17:30:00|||||||||23
1608658500000|2020-12-22 17:35:00|||||||||9
1608660000000|2020-12-22 18:00:00|||||||||57
1608660300000|2020-12-22 18:05:00|||||||||127
1608660600000|2020-12-22 18:10:00|||||||||5
1608664200000|2020-12-22 19:10:00|||||||||2
1608664500000|2020-12-22 19:15:00|||||||||13
1608664800000|2020-12-22 19:20:00|||||||||7
1608665100000|2020-12-22 19:25:00|||||||||58
1608665700000|2020-12-22 19:35:00|||||||||108
1608666600000|2020-12-22 19:50:00|||||||||3
1608666900000|2020-12-22 19:55:00|||||||||1
1608667800000|2020-12-22 20:10:00|||||||||1
1608668700000|2020-12-22 20:25:00|||||||||20
1608669000000|2020-12-22 20:30:00|||||||||12
1608669300000|2020-12-22 20:35:00|||||||||32
1608669600000|2020-12-22 20:40:00|||||||||20
1608669900000|2020-12-22 20:45:00|||||||||173
1608670200000|2020-12-22 20:50:00|||||||||52
1608670500000|2020-12-22 20:55:00|||||||||208
1608706800000|2020-12-23 07:00:00|||||||||6
1608707100000|2020-12-23 07:05:00|||||||||5
1608707400000|2020-12-23 07:10:00|||||||||283
1608707700000|2020-12-23 07:15:00|||||||||171
1608708000000|2020-12-23 07:20:00|||||||||149
1608708300000|2020-12-23 07:25:00|||||||||65
1608708600000|2020-12-23 07:30:00|||||||||19
1608708900000|2020-12-23 07:35:00|||||||||4
1608709800000|2020-12-23 07:50:00|||||||||12
1608710100000|2020-12-23 07:55:00|||||||||40
1608710400000|2020-12-23 08:00:00|||||||||1625
1608710700000|2020-12-23 08:05:00|||||||||1944
1608711000000|2020-12-23 08:10:00|||||||||371
1608711300000|2020-12-23 08:15:00|||||||||670
1608711600000|2020-12-23 08:20:00|||||||||1658
1608711900000|2020-12-23 08:25:00|||||||||798
1608712200000|2020-12-23 08:30:00|||||||||1130
1608712500000|2020-12-23 08:35:00|||||||||635
1608712800000|2020-12-23 08:40:00|||||||||687
1608713100000|2020-12-23 08:45:00|||||||||1311
1608713400000|2020-12-23 08:50:00|||||||||1388
1608713700000|2020-12-23 08:55:00|||||||||170
1608714000000|2020-12-23 09:00:00|||||||||86
1608714300000|2020-12-23 09:05:00|||||||||89
1608714600000|2020-12-23 09:10:00|||||||||43
1608714900000|2020-12-23 09:15:00|||||||||224
1608715200000|2020-12-23 09:20:00|||||||||183
1608715500000|2020-12-23 09:25:00|||||||||296
1608715800000|2020-12-23 09:30:00|||||||||118
1608716100000|2020-12-23 09:35:00|||||||||479
1608716400000|2020-12-23 09:40:00|||||||||209
1608716700000|2020-12-23 09:45:00|||||||||119
1608717000000|2020-12-23 09:50:00|||||||||43
1608717300000|2020-12-23 09:55:00|||||||||211
1608717600000|2020-12-23 10:00:00|||||||||30
1608717900000|2020-12-23 10:05:00|||||||||84
1608718200000|2020-12-23 10:10:00|||||||||63
1608718500000|2020-12-23 10:15:00|||||||||82
1608718800000|2020-12-23 10:20:00|||||||||70
1608719100000|2020-12-23 10:25:00|||||||||1606
1608719400000|2020-12-23 10:30:00|||||||||851
1608719700000|2020-12-23 10:35:00|||||||||676
1608720000000|2020-12-23 10:40:00|||||||||91
1608720300000|2020-12-23 10:45:00|||||||||45
1608720600000|2020-12-23 10:50:00|||||||||1522
1608720900000|2020-12-23 10:55:00|||||||||85
1608721200000|2020-12-23 11:00:00|||||||||2012
1608721500000|2020-12-23 11:05:00|||||||||88
1608721800000|2020-12-23 11:10:00|||||||||306
1608722100000|2020-12-23 11:15:00|||||||||211
1608722400000|2020-12-23 11:20:00|||||||||98
1608722700000|2020-12-23 11:25:00|||||||||34
1608723000000|2020-12-23 11:30:00|||||||||532
1608723300000|2020-12-23 11:35:00|||||||||62
1608723600000|2020-12-23 11:40:00|||||||||478
1608723900000|2020-12-23 11:45:00|||||||||37
1608724200000|2020-12-23 11:50:00|||||||||152
1608724500000|2020-12-23 11:55:00|||||||||169
1608724800000|2020-12-23 12:00:00|||||||||201
1608725100000|2020-12-23 12:05:00|||||||||65
1608725400000|2020-12-23 12:10:00|||||||||36
1608725700000|2020-12-23 12:15:00|||||||||117
1608726000000|2020-12-23 12:20:00|||||||||222
1608726300000|2020-12-23 12:25:00|||||||||95
1608726600000|2020-12-23 12:30:00|||||||||1494
1608726900000|2020-12-23 12:35:00|||||||||766
1608727200000|2020-12-23 12:40:00|||||||||21
1608727500000|2020-12-23 12:45:00|||||||||120
1608727800000|2020-12-23 12:50:00|||||||||19
1608728100000|2020-12-23 12:55:00|||||||||156
1608728400000|2020-12-23 13:00:00|||||||||1053
1608728700000|2020-12-23 13:05:00|||||||||281
1608729000000|2020-12-23 13:10:00|||||||||5311
1608729300000|2020-12-23 13:15:00|||||||||524
1608729600000|2020-12-23 13:20:00|||||||||432
1608729900000|2020-12-23 13:25:00|||||||||285
1608730200000|2020-12-23 13:30:00|||||||||90
1608730500000|2020-12-23 13:35:00|||||||||4793
1608730800000|2020-12-23 13:40:00|||||||||548
1608731100000|2020-12-23 13:45:00|||||||||34
1608731400000|2020-12-23 13:50:00|||||||||1605
1608731700000|2020-12-23 13:55:00|||||||||1718
1608732000000|2020-12-23 14:00:00|||||||||545
1608732300000|2020-12-23 14:05:00|||||||||735
1608732600000|2020-12-23 14:10:00|||||||||1205
1608732900000|2020-12-23 14:15:00|||||||||4194
1608733200000|2020-12-23 14:20:00|||||||||5067
1608733500000|2020-12-23 14:25:00|||||||||1608
1608733800000|2020-12-23 14:30:00|||||||||1234
1608734100000|2020-12-23 14:35:00|||||||||907
1608734400000|2020-12-23 14:40:00|||||||||4016
1608734700000|2020-12-23 14:45:00|||||||||2961
1608735000000|2020-12-23 14:50:00|||||||||6576
1608735300000|2020-12-23 14:55:00|||||||||2345
1608735600000|2020-12-23 15:00:00|||||||||4329
1608735900000|2020-12-23 15:05:00|||||||||8431
1608736200000|2020-12-23 15:10:00|||||||||4309
1608736500000|2020-12-23 15:15:00|||||||||5219
1608736800000|2020-12-23 15:20:00|||||||||2583
1608737100000|2020-12-23 15:25:00|||||||||1562
1608737400000|2020-12-23 15:30:00|||||||||1593
1608737700000|2020-12-23 15:35:00|||||||||55
1608738000000|2020-12-23 15:40:00|||||||||511
1608738300000|2020-12-23 15:45:00|||||||||1407
1608738600000|2020-12-23 15:50:00|||||||||1560
1608738900000|2020-12-23 15:55:00|||||||||1870
1608739200000|2020-12-23 16:00:00|||||||||1642
1608739500000|2020-12-23 16:05:00|||||||||2432
1608739800000|2020-12-23 16:10:00|||||||||4482
1608740100000|2020-12-23 16:15:00|||||||||3086
1608740400000|2020-12-23 16:20:00|||||||||1784
1608740700000|2020-12-23 16:25:00|||||||||3431
1608741000000|2020-12-23 16:30:00|||||||||5850
1608741300000|2020-12-23 16:35:00|||||||||1869
1608741600000|2020-12-23 16:40:00|||||||||1017
1608741900000|2020-12-23 16:45:00|||||||||630
1608742200000|2020-12-23 16:50:00|||||||||1613
1608742500000|2020-12-23 16:55:00|||||||||210
1608742800000|2020-12-23 17:00:00|||||||||214
1608743100000|2020-12-23 17:05:00|||||||||30
1608743400000|2020-12-23 17:10:00|||||||||36
1608743700000|2020-12-23 17:15:00|||||||||136
1608744000000|2020-12-23 17:20:00|||||||||340
1608744600000|2020-12-23 17:30:00|||||||||33
1608744900000|2020-12-23 17:35:00|||||||||6
1608745200000|2020-12-23 17:40:00|||||||||160
1608745500000|2020-12-23 17:45:00|||||||||85
1608745800000|2020-12-23 17:50:00|||||||||104
1608746100000|2020-12-23 17:55:00|||||||||1
1608746400000|2020-12-23 18:00:00|||||||||5
1608746700000|2020-12-23 18:05:00|||||||||449
1608747000000|2020-12-23 18:10:00|||||||||12
1608747300000|2020-12-23 18:15:00|||||||||4
1608747600000|2020-12-23 18:20:00|||||||||4
1608747900000|2020-12-23 18:25:00|||||||||26
1608748200000|2020-12-23 18:30:00|||||||||1
1608748500000|2020-12-23 18:35:00|||||||||12
1608748800000|2020-12-23 18:40:00|||||||||253
1608749100000|2020-12-23 18:45:00|||||||||2
1608749400000|2020-12-23 18:50:00|||||||||214
1608749700000|2020-12-23 18:55:00|||||||||2
1608750000000|2020-12-23 19:00:00|||||||||2
1608750300000|2020-12-23 19:05:00|||||||||54
1608750600000|2020-12-23 19:10:00|||||||||6
1608750900000|2020-12-23 19:15:00|||||||||8
1608751200000|2020-12-23 19:20:00|||||||||3
1608751500000|2020-12-23 19:25:00|||||||||10
1608751800000|2020-12-23 19:30:00|||||||||9
1608752400000|2020-12-23 19:40:00|||||||||467
1608753000000|2020-12-23 19:50:00|||||||||1
1608753300000|2020-12-23 19:55:00|||||||||13
1608753600000|2020-12-23 20:00:00|||||||||11
1608753900000|2020-12-23 20:05:00|||||||||32
1608754200000|2020-12-23 20:10:00|||||||||25
1608754500000|2020-12-23 20:15:00|||||||||2
1608754800000|2020-12-23 20:20:00|||||||||13
1608755400000|2020-12-23 20:30:00|||||||||3
1608755700000|2020-12-23 20:35:00|||||||||26
1608756000000|2020-12-23 20:40:00|||||||||18
1608756300000|2020-12-23 20:45:00|||||||||152
1608756600000|2020-12-23 20:50:00|||||||||265
1608756900000|2020-12-23 20:55:00|||||||||364
1609138500000|2020-12-28 06:55:00|||||||||69
1609138800000|2020-12-28 07:00:00|||||||||132
1609139100000|2020-12-28 07:05:00|||||||||349
1609139400000|2020-12-28 07:10:00|||||||||279
1609139700000|2020-12-28 07:15:00|||||||||119
1609140000000|2020-12-28 07:20:00|||||||||6
1609140300000|2020-12-28 07:25:00|||||||||101
1609140600000|2020-12-28 07:30:00|||||||||4
1609140900000|2020-12-28 07:35:00|||||||||7
1609141200000|2020-12-28 07:40:00|||||||||354
1609141500000|2020-12-28 07:45:00|||||||||351
1609141800000|2020-12-28 07:50:00|||||||||120
1609142100000|2020-12-28 07:55:00|||||||||140
1609142400000|2020-12-28 08:00:00|||||||||2984
1609142700000|2020-12-28 08:05:00|||||||||1571
1609143000000|2020-12-28 08:10:00|||||||||1101
1609143300000|2020-12-28 08:15:00|||||||||456
1609143600000|2020-12-28 08:20:00|||||||||1277
1609143900000|2020-12-28 08:25:00|||||||||1082
1609144200000|2020-12-28 08:30:00|||||||||651
1609144500000|2020-12-28 08:35:00|||||||||424
1609144800000|2020-12-28 08:40:00|||||||||397
1609145100000|2020-12-28 08:45:00|||||||||412
1609145400000|2020-12-28 08:50:00|||||||||1022
1609145700000|2020-12-28 08:55:00|||||||||1414
1609146000000|2020-12-28 09:00:00|||||||||422
1609146300000|2020-12-28 09:05:00|||||||||1485
1609146600000|2020-12-28 09:10:00|||||||||778
1609146900000|2020-12-28 09:15:00|||||||||464
1609147200000|2020-12-28 09:20:00|||||||||263
1609147500000|2020-12-28 09:25:00|||||||||901
1609147800000|2020-12-28 09:30:00|||||||||617
1609148100000|2020-12-28 09:35:00|||||||||388
1609148400000|2020-12-28 09:40:00|||||||||384
1609148700000|2020-12-28 09:45:00|||||||||397
1609149000000|2020-12-28 09:50:00|||||||||111
1609149300000|2020-12-28 09:55:00|||||||||177
1609149600000|2020-12-28 10:00:00|||||||||500
1609149900000|2020-12-28 10:05:00|||||||||285
1609150200000|2020-12-28 10:10:00|||||||||328
1609150500000|2020-12-28 10:15:00|||||||||626
1609150800000|2020-12-28 10:20:00|||||||||273
1609151100000|2020-12-28 10:25:00|||||||||235
1609151400000|2020-12-28 10:30:00|||||||||1126
1609151700000|2020-12-28 10:35:00|||||||||183
1609152000000|2020-12-28 10:40:00|||||||||152
1609152300000|2020-12-28 10:45:00|||||||||113
1609152600000|2020-12-28 10:50:00|||||||||526
1609152900000|2020-12-28 10:55:00|||||||||695
1609153200000|2020-12-28 11:00:00|||||||||795
1609153500000|2020-12-28 11:05:00|||||||||570
1609153800000|2020-12-28 11:10:00|||||||||297
1609154100000|2020-12-28 11:15:00|||||||||327
1609154400000|2020-12-28 11:20:00|||||||||559
1609154700000|2020-12-28 11:25:00|||||||||16
1609155000000|2020-12-28 11:30:00|||||||||1829
1609155300000|2020-12-28 11:35:00|||||||||128
1609155600000|2020-12-28 11:40:00|||||||||120
1609155900000|2020-12-28 11:45:00|||||||||654
1609156200000|2020-12-28 11:50:00|||||||||563
1609156500000|2020-12-28 11:55:00|||||||||329
1609156800000|2020-12-28 12:00:00|||||||||259
1609157100000|2020-12-28 12:05:00|||||||||204
1609157400000|2020-12-28 12:10:00|||||||||525
1609157700000|2020-12-28 12:15:00|||||||||664
1609158000000|2020-12-28 12:20:00|||||||||322
1609158300000|2020-12-28 12:25:00|||||||||228
1609158600000|2020-12-28 12:30:00|||||||||809
1609158900000|2020-12-28 12:35:00|||||||||81
1609159200000|2020-12-28 12:40:00|||||||||295
1609159500000|2020-12-28 12:45:00|||||||||115
1609159800000|2020-12-28 12:50:00|||||||||380
1609160100000|2020-12-28 12:55:00|||||||||223
1609160400000|2020-12-28 13:00:00|||||||||1239
1609160700000|2020-12-28 13:05:00|||||||||424
1609161000000|2020-12-28 13:10:00|||||||||345
1609161300000|2020-12-28 13:15:00|||||||||316
1609161600000|2020-12-28 13:20:00|||||||||265
1609161900000|2020-12-28 13:25:00|||||||||549
1609162200000|2020-12-28 13:30:00|||||||||339
1609162500000|2020-12-28 13:35:00|||||||||441
1609162800000|2020-12-28 13:40:00|||||||||191
1609163100000|2020-12-28 13:45:00|||||||||268
1609163400000|2020-12-28 13:50:00|||||||||200
1609163700000|2020-12-28 13:55:00|||||||||422
1609164000000|2020-12-28 14:00:00|||||||||1190
1609164300000|2020-12-28 14:05:00|||||||||217
1609164600000|2020-12-28 14:10:00|||||||||1176
1609164900000|2020-12-28 14:15:00|||||||||887
1609165200000|2020-12-28 14:20:00|||||||||906
1609165500000|2020-12-28 14:25:00|||||||||774
1609165800000|2020-12-28 14:30:00|||||||||1372
1609166100000|2020-12-28 14:35:00|||||||||1447
1609166400000|2020-12-28 14:40:00|||||||||1015
1609166700000|2020-12-28 14:45:00|||||||||1578
1609167000000|2020-12-28 14:50:00|||||||||373
1609167300000|2020-12-28 14:55:00|||||||||716
1609167600000|2020-12-28 15:00:00|||||||||497
1609167900000|2020-12-28 15:05:00|||||||||416
1609168200000|2020-12-28 15:10:00|||||||||801
1609168500000|2020-12-28 15:15:00|||||||||415
1609168800000|2020-12-28 15:20:00|||||||||239
1609169100000|2020-12-28 15:25:00|||||||||734
1609169400000|2020-12-28 15:30:00|||||||||672
1609169700000|2020-12-28 15:35:00|||||||||446
1609170000000|2020-12-28 15:40:00|||||||||863
1609170300000|2020-12-28 15:45:00|||||||||1546
1609170600000|2020-12-28 15:50:00|||||||||608
1609170900000|2020-12-28 15:55:00|||||||||1128
1609171200000|2020-12-28 16:00:00|||||||||882
1609171500000|2020-12-28 16:05:00|||||||||1493
1609171800000|2020-12-28 16:10:00|||||||||903
1609172100000|2020-12-28 16:15:00|||||||||990
1609172400000|2020-12-28 16:20:00|||||||||3976
1609172700000|2020-12-28 16:25:00|||||||||2598
1609173000000|2020-12-28 16:30:00|||||||||1464
1609173300000|2020-12-28 16:35:00|||||||||519
1609173600000|2020-12-28 16:40:00|||||||||266
1609173900000|2020-12-28 16:45:00|||||||||231
1609174200000|2020-12-28 16:50:00|||||||||45
1609174500000|2020-12-28 16:55:00|||||||||10
1609175100000|2020-12-28 17:05:00|||||||||310
1609175400000|2020-12-28 17:10:00|||||||||441
1609176000000|2020-12-28 17:20:00|||||||||782
1609176300000|2020-12-28 17:25:00|||||||||5
1609176600000|2020-12-28 17:30:00|||||||||21
1609176900000|2020-12-28 17:35:00|||||||||206
1609177200000|2020-12-28 17:40:00|||||||||3
1609177800000|2020-12-28 17:50:00|||||||||29
1609178100000|2020-12-28 17:55:00|||||||||27
1609178400000|2020-12-28 18:00:00|||||||||27
1609179300000|2020-12-28 18:15:00|||||||||23
1609181700000|2020-12-28 18:55:00|||||||||5
1609182900000|2020-12-28 19:15:00|||||||||55
1609185000000|2020-12-28 19:50:00|||||||||246
1609185300000|2020-12-28 19:55:00|||||||||25
1609185900000|2020-12-28 20:05:00|||||||||17
1609186200000|2020-12-28 20:10:00|||||||||6
1609186800000|2020-12-28 20:20:00|||||||||44
1609187100000|2020-12-28 20:25:00|||||||||45
1609187400000|2020-12-28 20:30:00|||||||||50
1609188000000|2020-12-28 20:40:00|||||||||78
1609188300000|2020-12-28 20:45:00|||||||||120
1609188600000|2020-12-28 20:50:00|||||||||149
1609188900000|2020-12-28 20:55:00|||||||||209
1609206300000|2020-12-29 01:45:00|||||||||100
1609223400000|2020-12-29 06:30:00|||||||||10
1609224900000|2020-12-29 06:55:00|||||||||10
1609225200000|2020-12-29 07:00:00|||||||||3
1609225500000|2020-12-29 07:05:00|||||||||429
1609225800000|2020-12-29 07:10:00|||||||||261
1609226100000|2020-12-29 07:15:00|||||||||23
1609226400000|2020-12-29 07:20:00|||||||||12
1609227300000|2020-12-29 07:35:00|||||||||85
1609227600000|2020-12-29 07:40:00|||||||||7
1609227900000|2020-12-29 07:45:00|||||||||7
1609228200000|2020-12-29 07:50:00|||||||||115
1609228500000|2020-12-29 07:55:00|||||||||308
1609228800000|2020-12-29 08:00:00|||||||||2491
1609229100000|2020-12-29 08:05:00|||||||||1938
1609229400000|2020-12-29 08:10:00|||||||||578
1609229700000|2020-12-29 08:15:00|||||||||4999
1609230000000|2020-12-29 08:20:00|||||||||1365
1609230300000|2020-12-29 08:25:00|||||||||2476
1609230600000|2020-12-29 08:30:00|||||||||256
1609230900000|2020-12-29 08:35:00|||||||||289
1609231200000|2020-12-29 08:40:00|||||||||575
1609231500000|2020-12-29 08:45:00|||||||||785
1609231800000|2020-12-29 08:50:00|||||||||2181
1609232100000|2020-12-29 08:55:00|||||||||488
1609232400000|2020-12-29 09:00:00|||||||||158
1609232700000|2020-12-29 09:05:00|||||||||1680
1609233000000|2020-12-29 09:10:00|||||||||221
1609233300000|2020-12-29 09:15:00|||||||||818
1609233600000|2020-12-29 09:20:00|||||||||311
1609233900000|2020-12-29 09:25:00|||||||||93
1609234200000|2020-12-29 09:30:00|||||||||428
1609234500000|2020-12-29 09:35:00|||||||||1185
1609234800000|2020-12-29 09:40:00|||||||||176
1609235100000|2020-12-29 09:45:00|||||||||991
1609235400000|2020-12-29 09:50:00|||||||||193
1609235700000|2020-12-29 09:55:00|||||||||151
1609236000000|2020-12-29 10:00:00|||||||||100
1609236300000|2020-12-29 10:05:00|||||||||195
1609236600000|2020-12-29 10:10:00|||||||||980
1609236900000|2020-12-29 10:15:00|||||||||774
1609237200000|2020-12-29 10:20:00|||||||||1587
1609237500000|2020-12-29 10:25:00|||||||||463
1609237800000|2020-12-29 10:30:00|||||||||201
1609238100000|2020-12-29 10:35:00|||||||||400
1609238400000|2020-12-29 10:40:00|||||||||826
1609238700000|2020-12-29 10:45:00|||||||||552
1609239000000|2020-12-29 10:50:00|||||||||130
1609239300000|2020-12-29 10:55:00|||||||||157
1609239600000|2020-12-29 11:00:00|||||||||348
1609239900000|2020-12-29 11:05:00|||||||||296
1609240200000|2020-12-29 11:10:00|||||||||24
1609240500000|2020-12-29 11:15:00|||||||||352
1609240800000|2020-12-29 11:20:00|||||||||739
1609241100000|2020-12-29 11:25:00|||||||||151
1609241400000|2020-12-29 11:30:00|||||||||281
1609241700000|2020-12-29 11:35:00|||||||||38
1609242000000|2020-12-29 11:40:00|||||||||46
1609242300000|2020-12-29 11:45:00|||||||||215
1609242600000|2020-12-29 11:50:00|||||||||346
1609242900000|2020-12-29 11:55:00|||||||||107
1609243200000|2020-12-29 12:00:00|||||||||90
1609243500000|2020-12-29 12:05:00|||||||||71
1609243800000|2020-12-29 12:10:00|||||||||47
1609244100000|2020-12-29 12:15:00|||||||||29
1609244400000|2020-12-29 12:20:00|||||||||91
1609244700000|2020-12-29 12:25:00|||||||||450
1609245000000|2020-12-29 12:30:00|||||||||60
1609245300000|2020-12-29 12:35:00|||||||||2886
1609245600000|2020-12-29 12:40:00|||||||||393
1609245900000|2020-12-29 12:45:00|||||||||85
1609246200000|2020-12-29 12:50:00|||||||||19
1609246500000|2020-12-29 12:55:00|||||||||31
1609246800000|2020-12-29 13:00:00|||||||||259
1609247100000|2020-12-29 13:05:00|||||||||361
1609247400000|2020-12-29 13:10:00|||||||||169
1609247700000|2020-12-29 13:15:00|||||||||190
1609248000000|2020-12-29 13:20:00|||||||||141
1609248300000|2020-12-29 13:25:00|||||||||556
1609248600000|2020-12-29 13:30:00|||||||||3000
1609248900000|2020-12-29 13:35:00|||||||||1335
1609249200000|2020-12-29 13:40:00|||||||||188
1609249500000|2020-12-29 13:45:00|||||||||230
1609249800000|2020-12-29 13:50:00|||||||||239
1609250100000|2020-12-29 13:55:00|||||||||916
1609250400000|2020-12-29 14:00:00|||||||||219
1609250700000|2020-12-29 14:05:00|||||||||114
1609251000000|2020-12-29 14:10:00|||||||||25
1609251300000|2020-12-29 14:15:00|||||||||332
1609251600000|2020-12-29 14:20:00|||||||||180
1609251900000|2020-12-29 14:25:00|||||||||283
1609252200000|2020-12-29 14:30:00|||||||||667
1609252500000|2020-12-29 14:35:00|||||||||247
1609252800000|2020-12-29 14:40:00|||||||||107
1609253100000|2020-12-29 14:45:00|||||||||348
1609253400000|2020-12-29 14:50:00|||||||||4066
1609253700000|2020-12-29 14:55:00|||||||||1965
1609254000000|2020-12-29 15:00:00|||||||||2050
1609254300000|2020-12-29 15:05:00|||||||||1058
1609254600000|2020-12-29 15:10:00|||||||||2399
1609254900000|2020-12-29 15:15:00|||||||||1502
1609255200000|2020-12-29 15:20:00|||||||||223
1609255500000|2020-12-29 15:25:00|||||||||958
1609255800000|2020-12-29 15:30:00|||||||||721
1609256100000|2020-12-29 15:35:00|||||||||477
1609256400000|2020-12-29 15:40:00|||||||||365
1609256700000|2020-12-29 15:45:00|||||||||132
1609257000000|2020-12-29 15:50:00|||||||||127
1609257300000|2020-12-29 15:55:00|||||||||391
1609257600000|2020-12-29 16:00:00|||||||||447
1609257900000|2020-12-29 16:05:00|||||||||559
1609258200000|2020-12-29 16:10:00|||||||||535
1609258500000|2020-12-29 16:15:00|||||||||771
1609258800000|2020-12-29 16:20:00|||||||||1422
1609259100000|2020-12-29 16:25:00|||||||||1457
1609259400000|2020-12-29 16:30:00|||||||||2418
1609259700000|2020-12-29 16:35:00|||||||||643
1609260000000|2020-12-29 16:40:00|||||||||1045
1609260300000|2020-12-29 16:45:00|||||||||1822
1609260600000|2020-12-29 16:50:00|||||||||284
1609260900000|2020-12-29 16:55:00|||||||||93
1609261200000|2020-12-29 17:00:00|||||||||115
1609261500000|2020-12-29 17:05:00|||||||||330
1609261800000|2020-12-29 17:10:00|||||||||733
1609262100000|2020-12-29 17:15:00|||||||||220
1609262400000|2020-12-29 17:20:00|||||||||182
1609262700000|2020-12-29 17:25:00|||||||||26
1609263000000|2020-12-29 17:30:00|||||||||114
1609263300000|2020-12-29 17:35:00|||||||||87
1609263600000|2020-12-29 17:40:00|||||||||41
1609263900000|2020-12-29 17:45:00|||||||||66
1609264200000|2020-12-29 17:50:00|||||||||24
1609264500000|2020-12-29 17:55:00|||||||||183
1609264800000|2020-12-29 18:00:00|||||||||12
1609265100000|2020-12-29 18:05:00|||||||||25
1609265400000|2020-12-29 18:10:00|||||||||42
1609266300000|2020-12-29 18:25:00|||||||||9
1609266600000|2020-12-29 18:30:00|||||||||1
1609266900000|2020-12-29 18:35:00|||||||||22
1609267200000|2020-12-29 18:40:00|||||||||26
1609267800000|2020-12-29 18:50:00|||||||||3
1609268400000|2020-12-29 19:00:00|||||||||5
1609268700000|2020-12-29 19:05:00|||||||||45
1609269000000|2020-12-29 19:10:00|||||||||20
1609269300000|2020-12-29 19:15:00|||||||||25
1609269600000|2020-12-29 19:20:00|||||||||1
1609269900000|2020-12-29 19:25:00|||||||||2
1609270200000|2020-12-29 19:30:00|||||||||35
1609270500000|2020-12-29 19:35:00|||||||||4
1609270800000|2020-12-29 19:40:00|||||||||20
1609271400000|2020-12-29 19:50:00|||||||||6
1609272300000|2020-12-29 20:05:00|||||||||40
1609272600000|2020-12-29 20:10:00|||||||||10
1609272900000|2020-12-29 20:15:00|||||||||10
1609273200000|2020-12-29 20:20:00|||||||||200
1609273500000|2020-12-29 20:25:00|||||||||21
1609274100000|2020-12-29 20:35:00|||||||||48
1609274400000|2020-12-29 20:40:00|||||||||15
1609274700000|2020-12-29 20:45:00|||||||||227
1609275000000|2020-12-29 20:50:00|||||||||93
1609275300000|2020-12-29 20:55:00|||||||||187
1609311600000|2020-12-30 07:00:00|||||||||13
1609311900000|2020-12-30 07:05:00|||||||||9
1609312500000|2020-12-30 07:15:00|||||||||15
1609313100000|2020-12-30 07:25:00|||||||||9
1609313400000|2020-12-30 07:30:00|||||||||7
1609314000000|2020-12-30 07:40:00|||||||||15
1609314900000|2020-12-30 07:55:00|||||||||317
1609315200000|2020-12-30 08:00:00|||||||||763
1609315500000|2020-12-30 08:05:00|||||||||862
1609315800000|2020-12-30 08:10:00|||||||||1447
1609316100000|2020-12-30 08:15:00|||||||||504
1609316400000|2020-12-30 08:20:00|||||||||650
1609316700000|2020-12-30 08:25:00|||||||||443
1609317000000|2020-12-30 08:30:00|||||||||842
1609317300000|2020-12-30 08:35:00|||||||||1196
1609317600000|2020-12-30 08:40:00|||||||||230
1609317900000|2020-12-30 08:45:00|||||||||531
1609318200000|2020-12-30 08:50:00|||||||||872
1609318500000|2020-12-30 08:55:00|||||||||312
1609318800000|2020-12-30 09:00:00|||||||||351
1609319100000|2020-12-30 09:05:00|||||||||469
1609319400000|2020-12-30 09:10:00|||||||||525
1609319700000|2020-12-30 09:15:00|||||||||524
1609320000000|2020-12-30 09:20:00|||||||||591
1609320300000|2020-12-30 09:25:00|||||||||407
1609320600000|2020-12-30 09:30:00|||||||||1234
1609320900000|2020-12-30 09:35:00|||||||||587
1609321200000|2020-12-30 09:40:00|||||||||343
1609321500000|2020-12-30 09:45:00|||||||||169
1609321800000|2020-12-30 09:50:00|||||||||185
1609322100000|2020-12-30 09:55:00|||||||||424
1609322400000|2020-12-30 10:00:00|||||||||635
1609322700000|2020-12-30 10:05:00|||||||||187
1609323000000|2020-12-30 10:10:00|||||||||835
1609323300000|2020-12-30 10:15:00|||||||||251
1609323600000|2020-12-30 10:20:00|||||||||449
1609323900000|2020-12-30 10:25:00|||||||||883
1609324200000|2020-12-30 10:30:00|||||||||84
1609324500000|2020-12-30 10:35:00|||||||||146
1609324800000|2020-12-30 10:40:00|||||||||2301
1609325100000|2020-12-30 10:45:00|||||||||283
1609325400000|2020-12-30 10:50:00|||||||||108
1609325700000|2020-12-30 10:55:00|||||||||175
1609326000000|2020-12-30 11:00:00|||||||||323
1609326300000|2020-12-30 11:05:00|||||||||70
1609326600000|2020-12-30 11:10:00|||||||||197
1609326900000|2020-12-30 11:15:00|||||||||251
1609327200000|2020-12-30 11:20:00|||||||||317
1609327500000|2020-12-30 11:25:00|||||||||392
1609327800000|2020-12-30 11:30:00|||||||||200
1609328100000|2020-12-30 11:35:00|||||||||130
1609328400000|2020-12-30 11:40:00|||||||||845
1609328700000|2020-12-30 11:45:00|||||||||82
1609329000000|2020-12-30 11:50:00|||||||||200
1609329300000|2020-12-30 11:55:00|||||||||598
1609329600000|2020-12-30 12:00:00|||||||||511
1609329900000|2020-12-30 12:05:00|||||||||361
1609330200000|2020-12-30 12:10:00|||||||||101
1609330500000|2020-12-30 12:15:00|||||||||141
1609330800000|2020-12-30 12:20:00|||||||||509
1609331100000|2020-12-30 12:25:00|||||||||66
1609331400000|2020-12-30 12:30:00|||||||||88
1609331700000|2020-12-30 12:35:00|||||||||370
1609332000000|2020-12-30 12:40:00|||||||||118
1609332300000|2020-12-30 12:45:00|||||||||211
1609332600000|2020-12-30 12:50:00|||||||||1574
1609332900000|2020-12-30 12:55:00|||||||||276
1609333200000|2020-12-30 13:00:00|||||||||374
1609333500000|2020-12-30 13:05:00|||||||||242
1609333800000|2020-12-30 13:10:00|||||||||270
1609334100000|2020-12-30 13:15:00|||||||||594
1609334400000|2020-12-30 13:20:00|||||||||192
1609334700000|2020-12-30 13:25:00|||||||||340
1609335000000|2020-12-30 13:30:00|||||||||198
1609335300000|2020-12-30 13:35:00|||||||||343
1609335600000|2020-12-30 13:40:00|||||||||295
1609335900000|2020-12-30 13:45:00|||||||||136
1609336200000|2020-12-30 13:50:00|||||||||217
1609336500000|2020-12-30 13:55:00|||||||||142
1609336800000|2020-12-30 14:00:00|||||||||206
1609337100000|2020-12-30 14:05:00|||||||||123
1609337400000|2020-12-30 14:10:00|||||||||104
1609337700000|2020-12-30 14:15:00|||||||||148
1609338000000|2020-12-30 14:20:00|||||||||1027
1609338300000|2020-12-30 14:25:00|||||||||183
1609338600000|2020-12-30 14:30:00|||||||||452
1609338900000|2020-12-30 14:35:00|||||||||309
1609339200000|2020-12-30 14:40:00|||||||||730
1609339500000|2020-12-30 14:45:00|||||||||512
1609339800000|2020-12-30 14:50:00|||||||||461
1609340100000|2020-12-30 14:55:00|||||||||397
1609340400000|2020-12-30 15:00:00|||||||||287
1609340700000|2020-12-30 15:05:00|||||||||267
1609341000000|2020-12-30 15:10:00|||||||||293
1609341300000|2020-12-30 15:15:00|||||||||141
1609341600000|2020-12-30 15:20:00|||||||||364
1609341900000|2020-12-30 15:25:00|||||||||1124
1609342200000|2020-12-30 15:30:00|||||||||779
1609342500000|2020-12-30 15:35:00|||||||||542
1609342800000|2020-12-30 15:40:00|||||||||100
1609343100000|2020-12-30 15:45:00|||||||||133
1609343400000|2020-12-30 15:50:00|||||||||298
1609343700000|2020-12-30 15:55:00|||||||||704
1609344000000|2020-12-30 16:00:00|||||||||552
1609344300000|2020-12-30 16:05:00|||||||||460
1609344600000|2020-12-30 16:10:00|||||||||2666
1609344900000|2020-12-30 16:15:00|||||||||589
1609345200000|2020-12-30 16:20:00|||||||||1538
1609345500000|2020-12-30 16:25:00|||||||||1082
1609345800000|2020-12-30 16:30:00|||||||||3940
1609346100000|2020-12-30 16:35:00|||||||||1987
1609346400000|2020-12-30 16:40:00|||||||||129
1609346700000|2020-12-30 16:45:00|||||||||607
1609347000000|2020-12-30 16:50:00|||||||||107
1609347300000|2020-12-30 16:55:00|||||||||36
1609347600000|2020-12-30 17:00:00|||||||||128
1609347900000|2020-12-30 17:05:00|||||||||676
1609348200000|2020-12-30 17:10:00|||||||||706
1609348500000|2020-12-30 17:15:00|||||||||106
1609348800000|2020-12-30 17:20:00|||||||||46
1609349100000|2020-12-30 17:25:00|||||||||1
1609349400000|2020-12-30 17:30:00|||||||||18
1609349700000|2020-12-30 17:35:00|||||||||1
1609350600000|2020-12-30 17:50:00|||||||||1
1609351800000|2020-12-30 18:10:00|||||||||2
1609352700000|2020-12-30 18:25:00|||||||||7
1609353000000|2020-12-30 18:30:00|||||||||10
1609353600000|2020-12-30 18:40:00|||||||||23
1609353900000|2020-12-30 18:45:00|||||||||3
1609354500000|2020-12-30 18:55:00|||||||||4
1609355400000|2020-12-30 19:10:00|||||||||10
1609356000000|2020-12-30 19:20:00|||||||||13
1609356300000|2020-12-30 19:25:00|||||||||1
1609356600000|2020-12-30 19:30:00|||||||||42
1609356900000|2020-12-30 19:35:00|||||||||20
1609357500000|2020-12-30 19:45:00|||||||||6
1609357800000|2020-12-30 19:50:00|||||||||15
1609358100000|2020-12-30 19:55:00|||||||||8
1609358400000|2020-12-30 20:00:00|||||||||7
1609358700000|2020-12-30 20:05:00|||||||||5
1609359000000|2020-12-30 20:10:00|||||||||1
1609359300000|2020-12-30 20:15:00|||||||||1
1609359600000|2020-12-30 20:20:00|||||||||20
1609359900000|2020-12-30 20:25:00|||||||||25
1609360200000|2020-12-30 20:30:00|||||||||2
1609360500000|2020-12-30 20:35:00|||||||||2
1609360800000|2020-12-30 20:40:00|||||||||37
1609361100000|2020-12-30 20:45:00|||||||||23
1609361400000|2020-12-30 20:50:00|||||||||10
1609361700000|2020-12-30 20:55:00|||||||||191
1609741800000|2021-01-04 06:30:00|||||||||101
1609742100000|2021-01-04 06:35:00|||||||||25
1609742400000|2021-01-04 06:40:00|||||||||40
1609742700000|2021-01-04 06:45:00|||||||||7
1609743600000|2021-01-04 07:00:00|||||||||313
1609743900000|2021-01-04 07:05:00|||||||||313
1609744200000|2021-01-04 07:10:00|||||||||79
1609744500000|2021-01-04 07:15:00|||||||||156
1609745100000|2021-01-04 07:25:00|||||||||9
1609745400000|2021-01-04 07:30:00|||||||||32
1609745700000|2021-01-04 07:35:00|||||||||106
1609746000000|2021-01-04 07:40:00|||||||||42
1609746300000|2021-01-04 07:45:00|||||||||251
1609746600000|2021-01-04 07:50:00|||||||||42
1609746900000|2021-01-04 07:55:00|||||||||851
1609747200000|2021-01-04 08:00:00|||||||||2667
1609747500000|2021-01-04 08:05:00|||||||||1925
1609747800000|2021-01-04 08:10:00|||||||||1057
1609748100000|2021-01-04 08:15:00|||||||||1961
1609748400000|2021-01-04 08:20:00|||||||||3051
1609748700000|2021-01-04 08:25:00|||||||||6378
1609749000000|2021-01-04 08:30:00|||||||||4560
1609749300000|2021-01-04 08:35:00|||||||||4942
1609749600000|2021-01-04 08:40:00|||||||||2631
1609749900000|2021-01-04 08:45:00|||||||||1134
1609750200000|2021-01-04 08:50:00|||||||||2642
1609750500000|2021-01-04 08:55:00|||||||||384
1609750800000|2021-01-04 09:00:00|||||||||1429
1609751100000|2021-01-04 09:05:00|||||||||589
1609751400000|2021-01-04 09:10:00|||||||||2129
1609751700000|2021-01-04 09:15:00|||||||||1394
1609752000000|2021-01-04 09:20:00|||||||||417
1609752300000|2021-01-04 09:25:00|||||||||1674
1609752600000|2021-01-04 09:30:00|||||||||1156
1609752900000|2021-01-04 09:35:00|||||||||4242
1609753200000|2021-01-04 09:40:00|||||||||513
1609753500000|2021-01-04 09:45:00|||||||||2099
1609753800000|2021-01-04 09:50:00|||||||||913
1609754100000|2021-01-04 09:55:00|||||||||3139
1609754400000|2021-01-04 10:00:00|||||||||1303
1609754700000|2021-01-04 10:05:00|||||||||381
1609755000000|2021-01-04 10:10:00|||||||||1524
1609755300000|2021-01-04 10:15:00|||||||||458
1609755600000|2021-01-04 10:20:00|||||||||143
1609755900000|2021-01-04 10:25:00|||||||||868
1609756200000|2021-01-04 10:30:00|||||||||851
1609756500000|2021-01-04 10:35:00|||||||||512
1609756800000|2021-01-04 10:40:00|||||||||393
1609757100000|2021-01-04 10:45:00|||||||||475
1609757400000|2021-01-04 10:50:00|||||||||1460
1609757700000|2021-01-04 10:55:00|||||||||1356
1609758000000|2021-01-04 11:00:00|||||||||2359
1609758300000|2021-01-04 11:05:00|||||||||497
1609758600000|2021-01-04 11:10:00|||||||||588
1609758900000|2021-01-04 11:15:00|||||||||618
1609759200000|2021-01-04 11:20:00|||||||||148
1609759500000|2021-01-04 11:25:00|||||||||260
1609759800000|2021-01-04 11:30:00|||||||||953
1609760100000|2021-01-04 11:35:00|||||||||504
1609760400000|2021-01-04 11:40:00|||||||||243
1609760700000|2021-01-04 11:45:00|||||||||1030
1609761000000|2021-01-04 11:50:00|||||||||325
1609761300000|2021-01-04 11:55:00|||||||||132
1609761600000|2021-01-04 12:00:00|||||||||153
1609761900000|2021-01-04 12:05:00|||||||||274
1609762200000|2021-01-04 12:10:00|||||||||877
1609762500000|2021-01-04 12:15:00|||||||||813
1609762800000|2021-01-04 12:20:00|||||||||1059
1609763100000|2021-01-04 12:25:00|||||||||441
1609763400000|2021-01-04 12:30:00|||||||||935
1609763700000|2021-01-04 12:35:00|||||||||1203
1609764000000|2021-01-04 12:40:00|||||||||875
1609764300000|2021-01-04 12:45:00|||||||||245
1609764600000|2021-01-04 12:50:00|||||||||568
1609764900000|2021-01-04 12:55:00|||||||||3612
1609765200000|2021-01-04 13:00:00|||||||||530
1609765500000|2021-01-04 13:05:00|||||||||341
1609765800000|2021-01-04 13:10:00|||||||||1060
1609766100000|2021-01-04 13:15:00|||||||||278
1609766400000|2021-01-04 13:20:00|||||||||288
1609766700000|2021-01-04 13:25:00|||||||||111
1609767000000|2021-01-04 13:30:00|||||||||2973
1609767300000|2021-01-04 13:35:00|||||||||281
1609767600000|2021-01-04 13:40:00|||||||||29
1609767900000|2021-01-04 13:45:00|||||||||203
1609768200000|2021-01-04 13:50:00|||||||||248
1609768500000|2021-01-04 13:55:00|||||||||121
1609768800000|2021-01-04 14:00:00|||||||||105
1609769100000|2021-01-04 14:05:00|||||||||947
1609769400000|2021-01-04 14:10:00|||||||||1222
1609769700000|2021-01-04 14:15:00|||||||||505
1609770000000|2021-01-04 14:20:00|||||||||1546
1609770300000|2021-01-04 14:25:00|||||||||365
1609770600000|2021-01-04 14:30:00|||||||||1592
1609770900000|2021-01-04 14:35:00|||||||||1650
1609771200000|2021-01-04 14:40:00|||||||||1977
1609771500000|2021-01-04 14:45:00|||||||||672
1609771800000|2021-01-04 14:50:00|||||||||2731
1609772100000|2021-01-04 14:55:00|||||||||1814
1609772400000|2021-01-04 15:00:00|||||||||871
1609772700000|2021-01-04 15:05:00|||||||||1753
1609773000000|2021-01-04 15:10:00|||||||||3134
1609773300000|2021-01-04 15:15:00|||||||||1610
1609773600000|2021-01-04 15:20:00|||||||||4068
1609773900000|2021-01-04 15:25:00|||||||||589
1609774200000|2021-01-04 15:30:00|||||||||2932
1609774500000|2021-01-04 15:35:00|||||||||2368
1609774800000|2021-01-04 15:40:00|||||||||2545
1609775100000|2021-01-04 15:45:00|||||||||1405
1609775400000|2021-01-04 15:50:00|||||||||2077
1609775700000|2021-01-04 15:55:00|||||||||2075
1609776000000|2021-01-04 16:00:00|||||||||3553
1609776300000|2021-01-04 16:05:00|||||||||1488
1609776600000|2021-01-04 16:10:00|||||||||3665
1609776900000|2021-01-04 16:15:00|||||||||1833
1609777200000|2021-01-04 16:20:00|||||||||1846
1609777500000|2021-01-04 16:25:00|||||||||2760
1609777800000|2021-01-04 16:30:00|||||||||9790
1609778100000|2021-01-04 16:35:00|||||||||2764
1609778400000|2021-01-04 16:40:00|||||||||1556
1609778700000|2021-01-04 16:45:00|||||||||3057
1609779000000|2021-01-04 16:50:00|||||||||591
1609779300000|2021-01-04 16:55:00|||||||||976
1609779600000|2021-01-04 17:00:00|||||||||3386
1609779900000|2021-01-04 17:05:00|||||||||110
1609780200000|2021-01-04 17:10:00|||||||||1012
1609780500000|2021-01-04 17:15:00|||||||||130
1609780800000|2021-01-04 17:20:00|||||||||389
1609781100000|2021-01-04 17:25:00|||||||||559
1609781400000|2021-01-04 17:30:00|||||||||652
1609781700000|2021-01-04 17:35:00|||||||||45
1609782000000|2021-01-04 17:40:00|||||||||267
1609782300000|2021-01-04 17:45:00|||||||||853
1609782600000|2021-01-04 17:50:00|||||||||66
1609782900000|2021-01-04 17:55:00|||||||||8
1609783200000|2021-01-04 18:00:00|||||||||607
1609783500000|2021-01-04 18:05:00|||||||||118
1609783800000|2021-01-04 18:10:00|||||||||88
1609784100000|2021-01-04 18:15:00|||||||||355
1609784400000|2021-01-04 18:20:00|||||||||125
1609784700000|2021-01-04 18:25:00|||||||||346
1609785000000|2021-01-04 18:30:00|||||||||288
1609785300000|2021-01-04 18:35:00|||||||||27
1609785600000|2021-01-04 18:40:00|||||||||61
1609786200000|2021-01-04 18:50:00|||||||||194
1609786500000|2021-01-04 18:55:00|||||||||31
1609786800000|2021-01-04 19:00:00|||||||||4
1609787100000|2021-01-04 19:05:00|||||||||16
1609787400000|2021-01-04 19:10:00|||||||||3
1609787700000|2021-01-04 19:15:00|||||||||23
1609788000000|2021-01-04 19:20:00|||||||||5
1609788300000|2021-01-04 19:25:00|||||||||15
1609788600000|2021-01-04 19:30:00|||||||||15
1609788900000|2021-01-04 19:35:00|||||||||124
1609789200000|2021-01-04 19:40:00|||||||||433
1609789500000|2021-01-04 19:45:00|||||||||147
1609789800000|2021-01-04 19:50:00|||||||||11
1609790100000|2021-01-04 19:55:00|||||||||19
1609790400000|2021-01-04 20:00:00|||||||||4
1609790700000|2021-01-04 20:05:00|||||||||5
1609791600000|2021-01-04 20:20:00|||||||||10
1609791900000|2021-01-04 20:25:00|||||||||88
1609792200000|2021-01-04 20:30:00|||||||||251
1609792500000|2021-01-04 20:35:00|||||||||1
1609792800000|2021-01-04 20:40:00|||||||||2
1609793100000|2021-01-04 20:45:00|||||||||58
1609793400000|2021-01-04 20:50:00|||||||||60
1609793700000|2021-01-04 20:55:00|||||||||83
1609830000000|2021-01-05 07:00:00|||||||||66
1609830300000|2021-01-05 07:05:00|||||||||52
1609830600000|2021-01-05 07:10:00|||||||||70
1609830900000|2021-01-05 07:15:00|||||||||45
1609831200000|2021-01-05 07:20:00|||||||||17
1609831500000|2021-01-05 07:25:00|||||||||4
1609831800000|2021-01-05 07:30:00|||||||||14
1609832100000|2021-01-05 07:35:00|||||||||66
1609832700000|2021-01-05 07:45:00|||||||||43
1609833000000|2021-01-05 07:50:00|||||||||107
1609833300000|2021-01-05 07:55:00|||||||||286
1609833600000|2021-01-05 08:00:00|||||||||5902
1609833900000|2021-01-05 08:05:00|||||||||3952
1609834200000|2021-01-05 08:10:00|||||||||2649
1609834500000|2021-01-05 08:15:00|||||||||2714
1609834800000|2021-01-05 08:20:00|||||||||3935
1609835100000|2021-01-05 08:25:00|||||||||1611
1609835400000|2021-01-05 08:30:00|||||||||1371
1609835700000|2021-01-05 08:35:00|||||||||725
1609836000000|2021-01-05 08:40:00|||||||||1575
1609836300000|2021-01-05 08:45:00|||||||||1528
1609836600000|2021-01-05 08:50:00|||||||||680
1609836900000|2021-01-05 08:55:00|||||||||1979
1609837200000|2021-01-05 09:00:00|||||||||2385
1609837500000|2021-01-05 09:05:00|||||||||2032
1609837800000|2021-01-05 09:10:00|||||||||1100
1609838100000|2021-01-05 09:15:00|||||||||398
1609838400000|2021-01-05 09:20:00|||||||||509
1609838700000|2021-01-05 09:25:00|||||||||5795
1609839000000|2021-01-05 09:30:00|||||||||580
1609839300000|2021-01-05 09:35:00|||||||||591
1609839600000|2021-01-05 09:40:00|||||||||1540
1609839900000|2021-01-05 09:45:00|||||||||1328
1609840200000|2021-01-05 09:50:00|||||||||1288
1609840500000|2021-01-05 09:55:00|||||||||697
1609840800000|2021-01-05 10:00:00|||||||||435
1609841100000|2021-01-05 10:05:00|||||||||733
1609841400000|2021-01-05 10:10:00|||||||||884
1609841700000|2021-01-05 10:15:00|||||||||117
1609842000000|2021-01-05 10:20:00|||||||||374
1609842300000|2021-01-05 10:25:00|||||||||1795
1609842600000|2021-01-05 10:30:00|||||||||656
1609842900000|2021-01-05 10:35:00|||||||||311
1609843200000|2021-01-05 10:40:00|||||||||4229
1609843500000|2021-01-05 10:45:00|||||||||202
1609843800000|2021-01-05 10:50:00|||||||||279
1609844100000|2021-01-05 10:55:00|||||||||1444
1609844400000|2021-01-05 11:00:00|||||||||949
1609844700000|2021-01-05 11:05:00|||||||||89
1609845000000|2021-01-05 11:10:00|||||||||2295
1609845300000|2021-01-05 11:15:00|||||||||891
1609845600000|2021-01-05 11:20:00|||||||||2460
1609845900000|2021-01-05 11:25:00|||||||||173
1609846200000|2021-01-05 11:30:00|||||||||782
1609846500000|2021-01-05 11:35:00|||||||||267
1609846800000|2021-01-05 11:40:00|||||||||253
1609847100000|2021-01-05 11:45:00|||||||||155
1609847400000|2021-01-05 11:50:00|||||||||127
1609847700000|2021-01-05 11:55:00|||||||||3479
1609848000000|2021-01-05 12:00:00|||||||||639
1609848300000|2021-01-05 12:05:00|||||||||567
1609848600000|2021-01-05 12:10:00|||||||||1141
1609848900000|2021-01-05 12:15:00|||||||||951
1609849200000|2021-01-05 12:20:00|||||||||5470
1609849500000|2021-01-05 12:25:00|||||||||1026
1609849800000|2021-01-05 12:30:00|||||||||659
1609850100000|2021-01-05 12:35:00|||||||||310
1609850400000|2021-01-05 12:40:00|||||||||851
1609850700000|2021-01-05 12:45:00|||||||||2505
1609851000000|2021-01-05 12:50:00|||||||||982
1609851300000|2021-01-05 12:55:00|||||||||17087
1609851600000|2021-01-05 13:00:00|||||||||107
1609851900000|2021-01-05 13:05:00|||||||||2462
1609852200000|2021-01-05 13:10:00|||||||||721
1609852500000|2021-01-05 13:15:00|||||||||237
1609852800000|2021-01-05 13:20:00|||||||||1053
1609853100000|2021-01-05 13:25:00|||||||||218
1609853400000|2021-01-05 13:30:00|||||||||336
1609853700000|2021-01-05 13:35:00|||||||||193
1609854000000|2021-01-05 13:40:00|||||||||372
1609854300000|2021-01-05 13:45:00|||||||||187
1609854600000|2021-01-05 13:50:00|||||||||2665
1609854900000|2021-01-05 13:55:00|||||||||2601
1609855200000|2021-01-05 14:00:00|||||||||634
1609855500000|2021-01-05 14:05:00|||||||||1024
1609855800000|2021-01-05 14:10:00|||||||||1023
1609856100000|2021-01-05 14:15:00|||||||||341
1609856400000|2021-01-05 14:20:00|||||||||643
1609856700000|2021-01-05 14:25:00|||||||||216
1609857000000|2021-01-05 14:30:00|||||||||1799
1609857300000|2021-01-05 14:35:00|||||||||1596
1609857600000|2021-01-05 14:40:00|||||||||1598
1609857900000|2021-01-05 14:45:00|||||||||1816
1609858200000|2021-01-05 14:50:00|||||||||1239
1609858500000|2021-01-05 14:55:00|||||||||644
1609858800000|2021-01-05 15:00:00|||||||||1349
1609859100000|2021-01-05 15:05:00|||||||||1149
1609859400000|2021-01-05 15:10:00|||||||||324
1609859700000|2021-01-05 15:15:00|||||||||2184
1609860000000|2021-01-05 15:20:00|||||||||1800
1609860300000|2021-01-05 15:25:00|||||||||1168
1609860600000|2021-01-05 15:30:00|||||||||2425
1609860900000|2021-01-05 15:35:00|||||||||795
1609861200000|2021-01-05 15:40:00|||||||||1099
1609861500000|2021-01-05 15:45:00|||||||||730
1609861800000|2021-01-05 15:50:00|||||||||861
1609862100000|2021-01-05 15:55:00|||||||||3244
1609862400000|2021-01-05 16:00:00|||||||||497
1609862700000|2021-01-05 16:05:00|||||||||1449
1609863000000|2021-01-05 16:10:00|||||||||787
1609863300000|2021-01-05 16:15:00|||||||||1522
1609863600000|2021-01-05 16:20:00|||||||||4459
1609863900000|2021-01-05 16:25:00|||||||||3004
1609864200000|2021-01-05 16:30:00|||||||||4618
1609864500000|2021-01-05 16:35:00|||||||||798
1609864800000|2021-01-05 16:40:00|||||||||1751
1609865100000|2021-01-05 16:45:00|||||||||1058
1609865400000|2021-01-05 16:50:00|||||||||462
1609865700000|2021-01-05 16:55:00|||||||||606
1609866000000|2021-01-05 17:00:00|||||||||345
1609866300000|2021-01-05 17:05:00|||||||||539
1609866600000|2021-01-05 17:10:00|||||||||228
1609866900000|2021-01-05 17:15:00|||||||||227
1609867200000|2021-01-05 17:20:00|||||||||424
1609867500000|2021-01-05 17:25:00|||||||||197
1609867800000|2021-01-05 17:30:00|||||||||2960
1609868100000|2021-01-05 17:35:00|||||||||28
1609868400000|2021-01-05 17:40:00|||||||||2
1609868700000|2021-01-05 17:45:00|||||||||13
1609869000000|2021-01-05 17:50:00|||||||||100
1609869300000|2021-01-05 17:55:00|||||||||146
1609869600000|2021-01-05 18:00:00|||||||||126
1609869900000|2021-01-05 18:05:00|||||||||425
1609870200000|2021-01-05 18:10:00|||||||||44
1609870500000|2021-01-05 18:15:00|||||||||41
1609870800000|2021-01-05 18:20:00|||||||||13
1609871100000|2021-01-05 18:25:00|||||||||2
1609871400000|2021-01-05 18:30:00|||||||||141
1609871700000|2021-01-05 18:35:00|||||||||145
1609872000000|2021-01-05 18:40:00|||||||||1
1609872300000|2021-01-05 18:45:00|||||||||256
1609872600000|2021-01-05 18:50:00|||||||||137
1609872900000|2021-01-05 18:55:00|||||||||735
1609873200000|2021-01-05 19:00:00|||||||||107
1609873500000|2021-01-05 19:05:00|||||||||28
1609873800000|2021-01-05 19:10:00|||||||||1
1609874100000|2021-01-05 19:15:00|||||||||7
1609874400000|2021-01-05 19:20:00|||||||||2
1609874700000|2021-01-05 19:25:00|||||||||11
1609875000000|2021-01-05 19:30:00|||||||||147
1609875300000|2021-01-05 19:35:00|||||||||129
1609875600000|2021-01-05 19:40:00|||||||||11
1609875900000|2021-01-05 19:45:00|||||||||6
1609876200000|2021-01-05 19:50:00|||||||||9
1609876800000|2021-01-05 20:00:00|||||||||317
1609877100000|2021-01-05 20:05:00|||||||||30
1609877400000|2021-01-05 20:10:00|||||||||34
1609877700000|2021-01-05 20:15:00|||||||||58
1609878000000|2021-01-05 20:20:00|||||||||3
1609878600000|2021-01-05 20:30:00|||||||||27
1609878900000|2021-01-05 20:35:00|||||||||319
1609879200000|2021-01-05 20:40:00|||||||||11
1609879500000|2021-01-05 20:45:00|||||||||192
1609879800000|2021-01-05 20:50:00|||||||||100
1609880100000|2021-01-05 20:55:00|||||||||471
1609913700000|2021-01-06 06:15:00|||||||||25
1609914000000|2021-01-06 06:20:00|||||||||34
1609914300000|2021-01-06 06:25:00|||||||||26
1609914600000|2021-01-06 06:30:00|||||||||1538
1609914900000|2021-01-06 06:35:00|||||||||25
1609915500000|2021-01-06 06:45:00|||||||||27
1609916400000|2021-01-06 07:00:00|||||||||997
1609916700000|2021-01-06 07:05:00|||||||||958
1609917000000|2021-01-06 07:10:00|||||||||600
1609917300000|2021-01-06 07:15:00|||||||||349
1609917600000|2021-01-06 07:20:00|||||||||316
1609917900000|2021-01-06 07:25:00|||||||||542
1609918200000|2021-01-06 07:30:00|||||||||347
1609918500000|2021-01-06 07:35:00|||||||||408
1609918800000|2021-01-06 07:40:00|||||||||2550
1609919100000|2021-01-06 07:45:00|||||||||831
1609919400000|2021-01-06 07:50:00|||||||||2183
1609919700000|2021-01-06 07:55:00|||||||||2443
1609920000000|2021-01-06 08:00:00|||||||||8925
1609920300000|2021-01-06 08:05:00|||||||||4427
1609920600000|2021-01-06 08:10:00|||||||||2456
1609920900000|2021-01-06 08:15:00|||||||||6715
1609921200000|2021-01-06 08:20:00|||||||||4199
1609921500000|2021-01-06 08:25:00|||||||||6813
1609921800000|2021-01-06 08:30:00|||||||||2848
1609922100000|2021-01-06 08:35:00|||||||||2052
1609922400000|2021-01-06 08:40:00|||||||||4802
1609922700000|2021-01-06 08:45:00|||||||||890
1609923000000|2021-01-06 08:50:00|||||||||937
1609923300000|2021-01-06 08:55:00|||||||||1291
1609923600000|2021-01-06 09:00:00|||||||||2270
1609923900000|2021-01-06 09:05:00|||||||||632
1609924200000|2021-01-06 09:10:00|||||||||3268
1609924500000|2021-01-06 09:15:00|||||||||2371
1609924800000|2021-01-06 09:20:00|||||||||1485
1609925100000|2021-01-06 09:25:00|||||||||1322
1609925400000|2021-01-06 09:30:00|||||||||5521
1609925700000|2021-01-06 09:35:00|||||||||1170
1609926000000|2021-01-06 09:40:00|||||||||2262
1609926300000|2021-01-06 09:45:00|||||||||4491
1609926600000|2021-01-06 09:50:00|||||||||3644
1609926900000|2021-01-06 09:55:00|||||||||5928
1609927200000|2021-01-06 10:00:00|||||||||3431
1609927500000|2021-01-06 10:05:00|||||||||2827
1609927800000|2021-01-06 10:10:00|||||||||4551
1609928100000|2021-01-06 10:15:00|||||||||4629
1609928400000|2021-01-06 10:20:00|||||||||2006
1609928700000|2021-01-06 10:25:00|||||||||3398
1609929000000|2021-01-06 10:30:00|||||||||3266
1609929300000|2021-01-06 10:35:00|||||||||1324
1609929600000|2021-01-06 10:40:00|||||||||542
1609929900000|2021-01-06 10:45:00|||||||||4088
1609930200000|2021-01-06 10:50:00|||||||||3921
1609930500000|2021-01-06 10:55:00|||||||||6127
1609930800000|2021-01-06 11:00:00|||||||||1155
1609931100000|2021-01-06 11:05:00|||||||||2248
1609931400000|2021-01-06 11:10:00|||||||||2603
1609931700000|2021-01-06 11:15:00|||||||||1331
1609932000000|2021-01-06 11:20:00|||||||||4242
1609932300000|2021-01-06 11:25:00|||||||||2164
1609932600000|2021-01-06 11:30:00|||||||||2242
1609932900000|2021-01-06 11:35:00|||||||||1127
1609933200000|2021-01-06 11:40:00|||||||||1963
1609933500000|2021-01-06 11:45:00|||||||||1432
1609933800000|2021-01-06 11:50:00|||||||||2345
1609934100000|2021-01-06 11:55:00|||||||||2186
1609934400000|2021-01-06 12:00:00|||||||||3012
1609934700000|2021-01-06 12:05:00|||||||||2688
1609935000000|2021-01-06 12:10:00|||||||||2651
1609935300000|2021-01-06 12:15:00|||||||||3440
1609935600000|2021-01-06 12:20:00|||||||||400
1609935900000|2021-01-06 12:25:00|||||||||1899
1609936200000|2021-01-06 12:30:00|||||||||1607
1609936500000|2021-01-06 12:35:00|||||||||828
1609936800000|2021-01-06 12:40:00|||||||||247
1609937100000|2021-01-06 12:45:00|||||||||659
1609937400000|2021-01-06 12:50:00|||||||||827
1609937700000|2021-01-06 12:55:00|||||||||561
1609938000000|2021-01-06 13:00:00|||||||||1718
1609938300000|2021-01-06 13:05:00|||||||||1022
1609938600000|2021-01-06 13:10:00|||||||||1153
1609938900000|2021-01-06 13:15:00|||||||||490
1609939200000|2021-01-06 13:20:00|||||||||773
1609939500000|2021-01-06 13:25:00|||||||||472
1609939800000|2021-01-06 13:30:00|||||||||3881
1609940100000|2021-01-06 13:35:00|||||||||1276
1609940400000|2021-01-06 13:40:00|||||||||1142
1609940700000|2021-01-06 13:45:00|||||||||3556
1609941000000|2021-01-06 13:50:00|||||||||4602
1609941300000|2021-01-06 13:55:00|||||||||10382
1609941600000|2021-01-06 14:00:00|||||||||2655
1609941900000|2021-01-06 14:05:00|||||||||1516
1609942200000|2021-01-06 14:10:00|||||||||2300
1609942500000|2021-01-06 14:15:00|||||||||1803
1609942800000|2021-01-06 14:20:00|||||||||1237
1609943100000|2021-01-06 14:25:00|||||||||1503
1609943400000|2021-01-06 14:30:00|||||||||3278
1609943700000|2021-01-06 14:35:00|||||||||2399
1609944000000|2021-01-06 14:40:00|||||||||2967
1609944300000|2021-01-06 14:45:00|||||||||2835
1609944600000|2021-01-06 14:50:00|||||||||5397
1609944900000|2021-01-06 14:55:00|||||||||2799
1609945200000|2021-01-06 15:00:00|||||||||2488
1609945500000|2021-01-06 15:05:00|||||||||8250
1609945800000|2021-01-06 15:10:00|||||||||5120
1609946100000|2021-01-06 15:15:00|||||||||3831
1609946400000|2021-01-06 15:20:00|||||||||1828
1609946700000|2021-01-06 15:25:00|||||||||4487
1609947000000|2021-01-06 15:30:00|||||||||1833
1609947300000|2021-01-06 15:35:00|||||||||8273
1609947600000|2021-01-06 15:40:00|||||||||1256
1609947900000|2021-01-06 15:45:00|||||||||1102
1609948200000|2021-01-06 15:50:00|||||||||4620
1609948500000|2021-01-06 15:55:00|||||||||4422
1609948800000|2021-01-06 16:00:00|||||||||8645
1609949100000|2021-01-06 16:05:00|||||||||5601
1609949400000|2021-01-06 16:10:00|||||||||2813
1609949700000|2021-01-06 16:15:00|||||||||7213
1609950000000|2021-01-06 16:20:00|||||||||8311
1609950300000|2021-01-06 16:25:00|||||||||12967
1609950600000|2021-01-06 16:30:00|||||||||11994
1609950900000|2021-01-06 16:35:00|||||||||10368
1609951200000|2021-01-06 16:40:00|||||||||5531
1609951500000|2021-01-06 16:45:00|||||||||1108
1609951800000|2021-01-06 16:50:00|||||||||837
1609952100000|2021-01-06 16:55:00|||||||||1007
1609952400000|2021-01-06 17:00:00|||||||||786
1609952700000|2021-01-06 17:05:00|||||||||1390
1609953000000|2021-01-06 17:10:00|||||||||634
1609953300000|2021-01-06 17:15:00|||||||||614
1609953600000|2021-01-06 17:20:00|||||||||1433
1609953900000|2021-01-06 17:25:00|||||||||475
1609954200000|2021-01-06 17:30:00|||||||||1709
1609954500000|2021-01-06 17:35:00|||||||||123
1609954800000|2021-01-06 17:40:00|||||||||30
1609955100000|2021-01-06 17:45:00|||||||||534
1609955400000|2021-01-06 17:50:00|||||||||73
1609955700000|2021-01-06 17:55:00|||||||||169
1609956000000|2021-01-06 18:00:00|||||||||410
1609956300000|2021-01-06 18:05:00|||||||||177
1609956600000|2021-01-06 18:10:00|||||||||520
1609956900000|2021-01-06 18:15:00|||||||||372
1609957200000|2021-01-06 18:20:00|||||||||213
1609957500000|2021-01-06 18:25:00|||||||||452
1609957800000|2021-01-06 18:30:00|||||||||357
1609958100000|2021-01-06 18:35:00|||||||||136
1609958400000|2021-01-06 18:40:00|||||||||320
1609958700000|2021-01-06 18:45:00|||||||||207
1609959000000|2021-01-06 18:50:00|||||||||349
1609959300000|2021-01-06 18:55:00|||||||||414
1609959600000|2021-01-06 19:00:00|||||||||147
1609959900000|2021-01-06 19:05:00|||||||||61
1609960200000|2021-01-06 19:10:00|||||||||36
1609960500000|2021-01-06 19:15:00|||||||||486
1609960800000|2021-01-06 19:20:00|||||||||72
1609961100000|2021-01-06 19:25:00|||||||||39
1609961400000|2021-01-06 19:30:00|||||||||122
1609961700000|2021-01-06 19:35:00|||||||||79
1609962000000|2021-01-06 19:40:00|||||||||306
1609962300000|2021-01-06 19:45:00|||||||||56
1609962600000|2021-01-06 19:50:00|||||||||131
1609962900000|2021-01-06 19:55:00|||||||||257
1609963200000|2021-01-06 20:00:00|||||||||546
1609963500000|2021-01-06 20:05:00|||||||||178
1609963800000|2021-01-06 20:10:00|||||||||36
1609964100000|2021-01-06 20:15:00|||||||||26
1609964400000|2021-01-06 20:20:00|||||||||40
1609964700000|2021-01-06 20:25:00|||||||||45
1609965000000|2021-01-06 20:30:00|||||||||274
1609965300000|2021-01-06 20:35:00|||||||||175
1609965600000|2021-01-06 20:40:00|||||||||30
1609965900000|2021-01-06 20:45:00|||||||||435
1609966200000|2021-01-06 20:50:00|||||||||169
1609966500000|2021-01-06 20:55:00|||||||||187
1610001000000|2021-01-07 06:30:00|||||||||1
1610001300000|2021-01-07 06:35:00|||||||||1
1610002800000|2021-01-07 07:00:00|||||||||106
1610003100000|2021-01-07 07:05:00|||||||||133
1610003400000|2021-01-07 07:10:00|||||||||299
1610003700000|2021-01-07 07:15:00|||||||||165
1610004000000|2021-01-07 07:20:00|||||||||103
1610004300000|2021-01-07 07:25:00|||||||||205
1610004600000|2021-01-07 07:30:00|||||||||61
1610004900000|2021-01-07 07:35:00|||||||||918
1610005200000|2021-01-07 07:40:00|||||||||451
1610005500000|2021-01-07 07:45:00|||||||||394
1610005800000|2021-01-07 07:50:00|||||||||500
1610006100000|2021-01-07 07:55:00|||||||||2223
1610006400000|2021-01-07 08:00:00|||||||||2610
1610006700000|2021-01-07 08:05:00|||||||||2990
1610007000000|2021-01-07 08:10:00|||||||||3764
1610007300000|2021-01-07 08:15:00|||||||||3453
1610007600000|2021-01-07 08:20:00|||||||||1970
1610007900000|2021-01-07 08:25:00|||||||||2611
1610008200000|2021-01-07 08:30:00|||||||||3631
1610008500000|2021-01-07 08:35:00|||||||||1574
1610008800000|2021-01-07 08:40:00|||||||||626
1610009100000|2021-01-07 08:45:00|||||||||1567
1610009400000|2021-01-07 08:50:00|||||||||3137
1610009700000|2021-01-07 08:55:00|||||||||1047
1610010000000|2021-01-07 09:00:00|||||||||554
1610010300000|2021-01-07 09:05:00|||||||||812
1610010600000|2021-01-07 09:10:00|||||||||2002
1610010900000|2021-01-07 09:15:00|||||||||1500
1610011200000|2021-01-07 09:20:00|||||||||1141
1610011500000|2021-01-07 09:25:00|||||||||944
1610011800000|2021-01-07 09:30:00|||||||||1737
1610012100000|2021-01-07 09:35:00|||||||||1777
1610012400000|2021-01-07 09:40:00|||||||||879
1610012700000|2021-01-07 09:45:00|||||||||1867
1610013000000|2021-01-07 09:50:00|||||||||1483
1610013300000|2021-01-07 09:55:00|||||||||1968
1610013600000|2021-01-07 10:00:00|||||||||515
1610013900000|2021-01-07 10:05:00|||||||||852
1610014200000|2021-01-07 10:10:00|||||||||3858
1610014500000|2021-01-07 10:15:00|||||||||1590
1610014800000|2021-01-07 10:20:00|||||||||685
1610015100000|2021-01-07 10:25:00|||||||||314
1610015400000|2021-01-07 10:30:00|||||||||200
1610015700000|2021-01-07 10:35:00|||||||||267
1610016000000|2021-01-07 10:40:00|||||||||189
1610016300000|2021-01-07 10:45:00|||||||||327
1610016600000|2021-01-07 10:50:00|||||||||734
1610016900000|2021-01-07 10:55:00|||||||||1128
1610017200000|2021-01-07 11:00:00|||||||||3550
1610017500000|2021-01-07 11:05:00|||||||||905
1610017800000|2021-01-07 11:10:00|||||||||1739
1610018100000|2021-01-07 11:15:00|||||||||560
1610018400000|2021-01-07 11:20:00|||||||||1388
1610018700000|2021-01-07 11:25:00|||||||||872
1610019000000|2021-01-07 11:30:00|||||||||868
1610019300000|2021-01-07 11:35:00|||||||||579
1610019600000|2021-01-07 11:40:00|||||||||5409
1610019900000|2021-01-07 11:45:00|||||||||2434
1610020200000|2021-01-07 11:50:00|||||||||3482
1610020500000|2021-01-07 11:55:00|||||||||6245
1610020800000|2021-01-07 12:00:00|||||||||12219
1610021100000|2021-01-07 12:05:00|||||||||984
1610021400000|2021-01-07 12:10:00|||||||||3509
1610021700000|2021-01-07 12:15:00|||||||||123
1610022000000|2021-01-07 12:20:00|||||||||331
1610022300000|2021-01-07 12:25:00|||||||||129
1610022600000|2021-01-07 12:30:00|||||||||493
1610022900000|2021-01-07 12:35:00|||||||||1384
1610023200000|2021-01-07 12:40:00|||||||||388
1610023500000|2021-01-07 12:45:00|||||||||389
1610023800000|2021-01-07 12:50:00|||||||||313
1610024100000|2021-01-07 12:55:00|||||||||890
1610024400000|2021-01-07 13:00:00|||||||||744
1610024700000|2021-01-07 13:05:00|||||||||86
1610025000000|2021-01-07 13:10:00|||||||||2402
1610025300000|2021-01-07 13:15:00|||||||||35831
1610025600000|2021-01-07 13:20:00|||||||||552
1610025900000|2021-01-07 13:25:00|||||||||997
1610026200000|2021-01-07 13:30:00|||||||||549
1610026500000|2021-01-07 13:35:00|||||||||421
1610026800000|2021-01-07 13:40:00|||||||||854
1610027100000|2021-01-07 13:45:00|||||||||784
1610027400000|2021-01-07 13:50:00|||||||||842
1610027700000|2021-01-07 13:55:00|||||||||354
1610028000000|2021-01-07 14:00:00|||||||||2667
1610028300000|2021-01-07 14:05:00|||||||||838
1610028600000|2021-01-07 14:10:00|||||||||4318
1610028900000|2021-01-07 14:15:00|||||||||4038
1610029200000|2021-01-07 14:20:00|||||||||1527
1610029500000|2021-01-07 14:25:00|||||||||1457
1610029800000|2021-01-07 14:30:00|||||||||13261
1610030100000|2021-01-07 14:35:00|||||||||6942
1610030400000|2021-01-07 14:40:00|||||||||6699
1610030700000|2021-01-07 14:45:00|||||||||4285
1610031000000|2021-01-07 14:50:00|||||||||547
1610031300000|2021-01-07 14:55:00|||||||||3199
1610031600000|2021-01-07 15:00:00|||||||||2197
1610031900000|2021-01-07 15:05:00|||||||||1180
1610032200000|2021-01-07 15:10:00|||||||||1280
1610032500000|2021-01-07 15:15:00|||||||||1193
1610032800000|2021-01-07 15:20:00|||||||||6431
1610033100000|2021-01-07 15:25:00|||||||||3298
1610033400000|2021-01-07 15:30:00|||||||||6510
1610033700000|2021-01-07 15:35:00|||||||||4853
1610034000000|2021-01-07 15:40:00|||||||||2610
1610034300000|2021-01-07 15:45:00|||||||||3605
1610034600000|2021-01-07 15:50:00|||||||||3495
1610034900000|2021-01-07 15:55:00|||||||||6630
1610035200000|2021-01-07 16:00:00|||||||||9502
1610035500000|2021-01-07 16:05:00|||||||||4328
1610035800000|2021-01-07 16:10:00|||||||||2294
1610036100000|2021-01-07 16:15:00|||||||||5513
1610036400000|2021-01-07 16:20:00|||||||||13292
1610036700000|2021-01-07 16:25:00|||||||||5812
1610037000000|2021-01-07 16:30:00|||||||||8334
1610037300000|2021-01-07 16:35:00|||||||||6023
1610037600000|2021-01-07 16:40:00|||||||||2769
1610037900000|2021-01-07 16:45:00|||||||||827
1610038200000|2021-01-07 16:50:00|||||||||393
1610038500000|2021-01-07 16:55:00|||||||||873
1610038800000|2021-01-07 17:00:00|||||||||681
1610039100000|2021-01-07 17:05:00|||||||||419
1610039400000|2021-01-07 17:10:00|||||||||537
1610039700000|2021-01-07 17:15:00|||||||||345
1610040000000|2021-01-07 17:20:00|||||||||1692
1610040300000|2021-01-07 17:25:00|||||||||239
1610040600000|2021-01-07 17:30:00|||||||||46
1610040900000|2021-01-07 17:35:00|||||||||545
1610041200000|2021-01-07 17:40:00|||||||||1226
1610041500000|2021-01-07 17:45:00|||||||||319
1610041800000|2021-01-07 17:50:00|||||||||122
1610042100000|2021-01-07 17:55:00|||||||||13
1610042700000|2021-01-07 18:05:00|||||||||478
1610043600000|2021-01-07 18:20:00|||||||||4
1610043900000|2021-01-07 18:25:00|||||||||101
1610044200000|2021-01-07 18:30:00|||||||||6
1610044500000|2021-01-07 18:35:00|||||||||120
1610045100000|2021-01-07 18:45:00|||||||||35
1610045400000|2021-01-07 18:50:00|||||||||50
1610045700000|2021-01-07 18:55:00|||||||||2
1610046000000|2021-01-07 19:00:00|||||||||11
1610046300000|2021-01-07 19:05:00|||||||||5
1610046600000|2021-01-07 19:10:00|||||||||1
1610047200000|2021-01-07 19:20:00|||||||||44
1610047500000|2021-01-07 19:25:00|||||||||9
1610047800000|2021-01-07 19:30:00|||||||||499
1610048100000|2021-01-07 19:35:00|||||||||501
1610048400000|2021-01-07 19:40:00|||||||||99
1610048700000|2021-01-07 19:45:00|||||||||100
1610049000000|2021-01-07 19:50:00|||||||||20
1610049300000|2021-01-07 19:55:00|||||||||20
1610049600000|2021-01-07 20:00:00|||||||||195
1610049900000|2021-01-07 20:05:00|||||||||302
1610050500000|2021-01-07 20:15:00|||||||||14
1610051100000|2021-01-07 20:25:00|||||||||19
1610051400000|2021-01-07 20:30:00|||||||||31
1610051700000|2021-01-07 20:35:00|||||||||320
1610052000000|2021-01-07 20:40:00|||||||||108
1610052300000|2021-01-07 20:45:00|||||||||310
1610052600000|2021-01-07 20:50:00|||||||||32
1610052900000|2021-01-07 20:55:00|||||||||329
1610083200000|2021-01-08 05:20:00|||||||||1
1610086200000|2021-01-08 06:10:00|||||||||34
1610089200000|2021-01-08 07:00:00|||||||||52
1610089500000|2021-01-08 07:05:00|||||||||1122
1610089800000|2021-01-08 07:10:00|||||||||84
1610090100000|2021-01-08 07:15:00|||||||||10
1610090400000|2021-01-08 07:20:00|||||||||79
1610090700000|2021-01-08 07:25:00|||||||||341
1610091000000|2021-01-08 07:30:00|||||||||6
1610091300000|2021-01-08 07:35:00|||||||||395
1610091600000|2021-01-08 07:40:00|||||||||288
1610091900000|2021-01-08 07:45:00|||||||||295
1610092200000|2021-01-08 07:50:00|||||||||1014
1610092500000|2021-01-08 07:55:00|||||||||1220
1610092800000|2021-01-08 08:00:00|||||||||6494
1610093100000|2021-01-08 08:05:00|||||||||7011
1610093400000|2021-01-08 08:10:00|||||||||4916
1610093700000|2021-01-08 08:15:00|||||||||3036
1610094000000|2021-01-08 08:20:00|||||||||1498
1610094300000|2021-01-08 08:25:00|||||||||2852
1610094600000|2021-01-08 08:30:00|||||||||995
1610094900000|2021-01-08 08:35:00|||||||||1529
1610095200000|2021-01-08 08:40:00|||||||||627
1610095500000|2021-01-08 08:45:00|||||||||1547
1610095800000|2021-01-08 08:50:00|||||||||1625
1610096100000|2021-01-08 08:55:00|||||||||666
1610096400000|2021-01-08 09:00:00|||||||||702
1610096700000|2021-01-08 09:05:00|||||||||2373
1610097000000|2021-01-08 09:10:00|||||||||649
1610097300000|2021-01-08 09:15:00|||||||||4805
1610097600000|2021-01-08 09:20:00|||||||||1074
1610097900000|2021-01-08 09:25:00|||||||||4796
1610098200000|2021-01-08 09:30:00|||||||||1421
1610098500000|2021-01-08 09:35:00|||||||||632
1610098800000|2021-01-08 09:40:00|||||||||3328
1610099100000|2021-01-08 09:45:00|||||||||1679
1610099400000|2021-01-08 09:50:00|||||||||991
1610099700000|2021-01-08 09:55:00|||||||||1718
1610100000000|2021-01-08 10:00:00|||||||||3785
1610100300000|2021-01-08 10:05:00|||||||||1580
1610100600000|2021-01-08 10:10:00|||||||||782
1610100900000|2021-01-08 10:15:00|||||||||908
1610101200000|2021-01-08 10:20:00|||||||||398
1610101500000|2021-01-08 10:25:00|||||||||132
1610101800000|2021-01-08 10:30:00|||||||||355
1610102100000|2021-01-08 10:35:00|||||||||215
1610102400000|2021-01-08 10:40:00|||||||||814
1610102700000|2021-01-08 10:45:00|||||||||1701
1610103000000|2021-01-08 10:50:00|||||||||842
1610103300000|2021-01-08 10:55:00|||||||||644
1610103600000|2021-01-08 11:00:00|||||||||1000
1610103900000|2021-01-08 11:05:00|||||||||756
1610104200000|2021-01-08 11:10:00|||||||||2329
1610104500000|2021-01-08 11:15:00|||||||||783
1610104800000|2021-01-08 11:20:00|||||||||946
1610105100000|2021-01-08 11:25:00|||||||||117
1610105400000|2021-01-08 11:30:00|||||||||698
1610105700000|2021-01-08 11:35:00|||||||||1114
1610106000000|2021-01-08 11:40:00|||||||||3842
1610106300000|2021-01-08 11:45:00|||||||||543
1610106600000|2021-01-08 11:50:00|||||||||485
1610106900000|2021-01-08 11:55:00|||||||||2573
1610107200000|2021-01-08 12:00:00|||||||||1128
1610107500000|2021-01-08 12:05:00|||||||||1212
1610107800000|2021-01-08 12:10:00|||||||||1765
1610108100000|2021-01-08 12:15:00|||||||||2422
1610108400000|2021-01-08 12:20:00|||||||||243
1610108700000|2021-01-08 12:25:00|||||||||611
1610109000000|2021-01-08 12:30:00|||||||||1387
1610109300000|2021-01-08 12:35:00|||||||||66
1610109600000|2021-01-08 12:40:00|||||||||51
1610109900000|2021-01-08 12:45:00|||||||||77
1610110200000|2021-01-08 12:50:00|||||||||85
1610110500000|2021-01-08 12:55:00|||||||||134
1610110800000|2021-01-08 13:00:00|||||||||6751
1610111100000|2021-01-08 13:05:00|||||||||461
1610111400000|2021-01-08 13:10:00|||||||||138
1610111700000|2021-01-08 13:15:00|||||||||91
1610112000000|2021-01-08 13:20:00|||||||||243
1610112300000|2021-01-08 13:25:00|||||||||779
1610112600000|2021-01-08 13:30:00|||||||||1764
1610112900000|2021-01-08 13:35:00|||||||||1837
1610113200000|2021-01-08 13:40:00|||||||||640
1610113500000|2021-01-08 13:45:00|||||||||2441
1610113800000|2021-01-08 13:50:00|||||||||1226
1610114100000|2021-01-08 13:55:00|||||||||1173
1610114400000|2021-01-08 14:00:00|||||||||1271
1610114700000|2021-01-08 14:05:00|||||||||1002
1610115000000|2021-01-08 14:10:00|||||||||319
1610115300000|2021-01-08 14:15:00|||||||||314
1610115600000|2021-01-08 14:20:00|||||||||199
1610115900000|2021-01-08 14:25:00|||||||||1360
1610116200000|2021-01-08 14:30:00|||||||||1075
1610116500000|2021-01-08 14:35:00|||||||||1348
1610116800000|2021-01-08 14:40:00|||||||||3164
1610117100000|2021-01-08 14:45:00|||||||||5061
1610117400000|2021-01-08 14:50:00|||||||||1405
1610117700000|2021-01-08 14:55:00|||||||||2070
1610118000000|2021-01-08 15:00:00|||||||||2070
1610118300000|2021-01-08 15:05:00|||||||||1801
1610118600000|2021-01-08 15:10:00|||||||||865
1610118900000|2021-01-08 15:15:00|||||||||2785
1610119200000|2021-01-08 15:20:00|||||||||4631
1610119500000|2021-01-08 15:25:00|||||||||957
1610119800000|2021-01-08 15:30:00|||||||||1179
1610120100000|2021-01-08 15:35:00|||||||||514
1610120400000|2021-01-08 15:40:00|||||||||809
1610120700000|2021-01-08 15:45:00|||||||||893
1610121000000|2021-01-08 15:50:00|||||||||515
1610121300000|2021-01-08 15:55:00|||||||||995
1610121600000|2021-01-08 16:00:00|||||||||1793
1610121900000|2021-01-08 16:05:00|||||||||1752
1610122200000|2021-01-08 16:10:00|||||||||1144
1610122500000|2021-01-08 16:15:00|||||||||3259
1610122800000|2021-01-08 16:20:00|||||||||2466
1610123100000|2021-01-08 16:25:00|||||||||2686
1610123400000|2021-01-08 16:30:00|||||||||5938
1610123700000|2021-01-08 16:35:00|||||||||4748
1610124000000|2021-01-08 16:40:00|||||||||1229
1610124300000|2021-01-08 16:45:00|||||||||198
1610124600000|2021-01-08 16:50:00|||||||||15
1610124900000|2021-01-08 16:55:00|||||||||1173
1610125200000|2021-01-08 17:00:00|||||||||310
1610125500000|2021-01-08 17:05:00|||||||||274
1610125800000|2021-01-08 17:10:00|||||||||51
1610126100000|2021-01-08 17:15:00|||||||||617
1610126400000|2021-01-08 17:20:00|||||||||184
1610126700000|2021-01-08 17:25:00|||||||||634
1610127000000|2021-01-08 17:30:00|||||||||264
1610127300000|2021-01-08 17:35:00|||||||||187
1610127600000|2021-01-08 17:40:00|||||||||430
1610127900000|2021-01-08 17:45:00|||||||||597
1610128200000|2021-01-08 17:50:00|||||||||18
1610128500000|2021-01-08 17:55:00|||||||||31
1610128800000|2021-01-08 18:00:00|||||||||80
1610129100000|2021-01-08 18:05:00|||||||||157
1610129400000|2021-01-08 18:10:00|||||||||44
1610129700000|2021-01-08 18:15:00|||||||||64
1610130000000|2021-01-08 18:20:00|||||||||390
1610130300000|2021-01-08 18:25:00|||||||||132
1610130600000|2021-01-08 18:30:00|||||||||32
1610130900000|2021-01-08 18:35:00|||||||||169
1610131200000|2021-01-08 18:40:00|||||||||735
1610131500000|2021-01-08 18:45:00|||||||||116
1610132100000|2021-01-08 18:55:00|||||||||18
1610132400000|2021-01-08 19:00:00|||||||||409
1610132700000|2021-01-08 19:05:00|||||||||946
1610133000000|2021-01-08 19:10:00|||||||||1062
1610133300000|2021-01-08 19:15:00|||||||||286
1610133600000|2021-01-08 19:20:00|||||||||252
1610133900000|2021-01-08 19:25:00|||||||||350
1610134200000|2021-01-08 19:30:00|||||||||33
1610134500000|2021-01-08 19:35:00|||||||||24
1610134800000|2021-01-08 19:40:00|||||||||209
1610135100000|2021-01-08 19:45:00|||||||||24
1610135400000|2021-01-08 19:50:00|||||||||11
1610135700000|2021-01-08 19:55:00|||||||||1
1610136000000|2021-01-08 20:00:00|||||||||29
1610136300000|2021-01-08 20:05:00|||||||||3
1610136600000|2021-01-08 20:10:00|||||||||22
1610136900000|2021-01-08 20:15:00|||||||||20
1610137200000|2021-01-08 20:20:00|||||||||8
1610137500000|2021-01-08 20:25:00|||||||||83
1610137800000|2021-01-08 20:30:00|||||||||37
1610138100000|2021-01-08 20:35:00|||||||||247
1610138400000|2021-01-08 20:40:00|||||||||5
1610138700000|2021-01-08 20:45:00|||||||||82
1610139000000|2021-01-08 20:50:00|||||||||175
1610139300000|2021-01-08 20:55:00|||||||||354
1610339400000|2021-01-11 04:30:00|||||||||25
1610348100000|2021-01-11 06:55:00|||||||||110
1610348400000|2021-01-11 07:00:00|||||||||20
1610348700000|2021-01-11 07:05:00|||||||||168
1610349000000|2021-01-11 07:10:00|||||||||3
1610349300000|2021-01-11 07:15:00|||||||||1
1610349900000|2021-01-11 07:25:00|||||||||7
1610350200000|2021-01-11 07:30:00|||||||||34
1610350500000|2021-01-11 07:35:00|||||||||730
1610350800000|2021-01-11 07:40:00|||||||||71
1610351100000|2021-01-11 07:45:00|||||||||235
1610351400000|2021-01-11 07:50:00|||||||||304
1610351700000|2021-01-11 07:55:00|||||||||726
1610352000000|2021-01-11 08:00:00|||||||||2226
1610352300000|2021-01-11 08:05:00|||||||||6593
1610352600000|2021-01-11 08:10:00|||||||||2426
1610352900000|2021-01-11 08:15:00|||||||||2138
1610353200000|2021-01-11 08:20:00|||||||||3003
1610353500000|2021-01-11 08:25:00|||||||||3937
1610353800000|2021-01-11 08:30:00|||||||||6656
1610354100000|2021-01-11 08:35:00|||||||||1465
1610354400000|2021-01-11 08:40:00|||||||||1399
1610354700000|2021-01-11 08:45:00|||||||||1000
1610355000000|2021-01-11 08:50:00|||||||||1555
1610355300000|2021-01-11 08:55:00|||||||||972
1610355600000|2021-01-11 09:00:00|||||||||2039
1610355900000|2021-01-11 09:05:00|||||||||479
1610356200000|2021-01-11 09:10:00|||||||||1382
1610356500000|2021-01-11 09:15:00|||||||||502
1610356800000|2021-01-11 09:20:00|||||||||1530
1610357100000|2021-01-11 09:25:00|||||||||2500
1610357400000|2021-01-11 09:30:00|||||||||2174
1610357700000|2021-01-11 09:35:00|||||||||2546
1610358000000|2021-01-11 09:40:00|||||||||812
1610358300000|2021-01-11 09:45:00|||||||||2173
1610358600000|2021-01-11 09:50:00|||||||||479
1610358900000|2021-01-11 09:55:00|||||||||468
1610359200000|2021-01-11 10:00:00|||||||||1343
1610359500000|2021-01-11 10:05:00|||||||||1512
1610359800000|2021-01-11 10:10:00|||||||||466
1610360100000|2021-01-11 10:15:00|||||||||234
1610360400000|2021-01-11 10:20:00|||||||||255
1610360700000|2021-01-11 10:25:00|||||||||921
1610361000000|2021-01-11 10:30:00|||||||||3155
1610361300000|2021-01-11 10:35:00|||||||||230
1610361600000|2021-01-11 10:40:00|||||||||2923
1610361900000|2021-01-11 10:45:00|||||||||3325
1610362200000|2021-01-11 10:50:00|||||||||1257
1610362500000|2021-01-11 10:55:00|||||||||419
1610362800000|2021-01-11 11:00:00|||||||||1003
1610363100000|2021-01-11 11:05:00|||||||||1734
1610363400000|2021-01-11 11:10:00|||||||||2805
1610363700000|2021-01-11 11:15:00|||||||||321
1610364000000|2021-01-11 11:20:00|||||||||842
1610364300000|2021-01-11 11:25:00|||||||||749
1610364600000|2021-01-11 11:30:00|||||||||1265
1610364900000|2021-01-11 11:35:00|||||||||365
1610365200000|2021-01-11 11:40:00|||||||||1282
1610365500000|2021-01-11 11:45:00|||||||||1069
1610365800000|2021-01-11 11:50:00|||||||||208
1610366100000|2021-01-11 11:55:00|||||||||237
1610366400000|2021-01-11 12:00:00|||||||||324
1610366700000|2021-01-11 12:05:00|||||||||253
1610367000000|2021-01-11 12:10:00|||||||||175
1610367300000|2021-01-11 12:15:00|||||||||286
1610367600000|2021-01-11 12:20:00|||||||||60
1610367900000|2021-01-11 12:25:00|||||||||4057
1610368200000|2021-01-11 12:30:00|||||||||124
1610368500000|2021-01-11 12:35:00|||||||||34
1610368800000|2021-01-11 12:40:00|||||||||263
1610369100000|2021-01-11 12:45:00|||||||||568
1610369400000|2021-01-11 12:50:00|||||||||196
1610369700000|2021-01-11 12:55:00|||||||||291
1610370000000|2021-01-11 13:00:00|||||||||195
1610370300000|2021-01-11 13:05:00|||||||||1747
1610370600000|2021-01-11 13:10:00|||||||||1018
1610370900000|2021-01-11 13:15:00|||||||||3743
1610371200000|2021-01-11 13:20:00|||||||||1305
1610371500000|2021-01-11 13:25:00|||||||||215
1610371800000|2021-01-11 13:30:00|||||||||124
1610372100000|2021-01-11 13:35:00|||||||||1658
1610372400000|2021-01-11 13:40:00|||||||||2206
1610372700000|2021-01-11 13:45:00|||||||||1054
1610373000000|2021-01-11 13:50:00|||||||||81
1610373300000|2021-01-11 13:55:00|||||||||1743
1610373600000|2021-01-11 14:00:00|||||||||2120
1610373900000|2021-01-11 14:05:00|||||||||1549
1610374200000|2021-01-11 14:10:00|||||||||1181
1610374500000|2021-01-11 14:15:00|||||||||6438
1610374800000|2021-01-11 14:20:00|||||||||3573
1610375100000|2021-01-11 14:25:00|||||||||982
1610375400000|2021-01-11 14:30:00|||||||||9617
1610375700000|2021-01-11 14:35:00|||||||||5477
1610376000000|2021-01-11 14:40:00|||||||||7919
1610376300000|2021-01-11 14:45:00|||||||||2900
1610376600000|2021-01-11 14:50:00|||||||||6094
1610376900000|2021-01-11 14:55:00|||||||||7364
1610377200000|2021-01-11 15:00:00|||||||||738
1610377500000|2021-01-11 15:05:00|||||||||594
1610377800000|2021-01-11 15:10:00|||||||||973
1610378100000|2021-01-11 15:15:00|||||||||5333
1610378400000|2021-01-11 15:20:00|||||||||1712
1610378700000|2021-01-11 15:25:00|||||||||461
1610379000000|2021-01-11 15:30:00|||||||||111
1610379300000|2021-01-11 15:35:00|||||||||398
1610379600000|2021-01-11 15:40:00|||||||||921
1610379900000|2021-01-11 15:45:00|||||||||3050
1610380200000|2021-01-11 15:50:00|||||||||1669
1610380500000|2021-01-11 15:55:00|||||||||795
1610380800000|2021-01-11 16:00:00|||||||||3562
1610381100000|2021-01-11 16:05:00|||||||||636
1610381400000|2021-01-11 16:10:00|||||||||1137
1610381700000|2021-01-11 16:15:00|||||||||3122
1610382000000|2021-01-11 16:20:00|||||||||2830
1610382300000|2021-01-11 16:25:00|||||||||2759
1610382600000|2021-01-11 16:30:00|||||||||3565
1610382900000|2021-01-11 16:35:00|||||||||2279
1610383200000|2021-01-11 16:40:00|||||||||380
1610383500000|2021-01-11 16:45:00|||||||||870
1610383800000|2021-01-11 16:50:00|||||||||603
1610384100000|2021-01-11 16:55:00|||||||||44
1610384400000|2021-01-11 17:00:00|||||||||97
1610384700000|2021-01-11 17:05:00|||||||||365
1610385300000|2021-01-11 17:15:00|||||||||197
1610385600000|2021-01-11 17:20:00|||||||||235
1610385900000|2021-01-11 17:25:00|||||||||151
1610386200000|2021-01-11 17:30:00|||||||||305
1610386500000|2021-01-11 17:35:00|||||||||1357
1610386800000|2021-01-11 17:40:00|||||||||600
1610387100000|2021-01-11 17:45:00|||||||||753
1610387400000|2021-01-11 17:50:00|||||||||454
1610387700000|2021-01-11 17:55:00|||||||||1
1610388300000|2021-01-11 18:05:00|||||||||182
1610388600000|2021-01-11 18:10:00|||||||||41
1610388900000|2021-01-11 18:15:00|||||||||37
1610389200000|2021-01-11 18:20:00|||||||||441
1610389500000|2021-01-11 18:25:00|||||||||56
1610389800000|2021-01-11 18:30:00|||||||||6
1610390100000|2021-01-11 18:35:00|||||||||1
1610390400000|2021-01-11 18:40:00|||||||||110
1610390700000|2021-01-11 18:45:00|||||||||208
1610391000000|2021-01-11 18:50:00|||||||||30
1610391300000|2021-01-11 18:55:00|||||||||15
1610391600000|2021-01-11 19:00:00|||||||||19
1610391900000|2021-01-11 19:05:00|||||||||11
1610392200000|2021-01-11 19:10:00|||||||||1
1610392500000|2021-01-11 19:15:00|||||||||4
1610392800000|2021-01-11 19:20:00|||||||||9
1610393100000|2021-01-11 19:25:00|||||||||4
1610393400000|2021-01-11 19:30:00|||||||||26
1610393700000|2021-01-11 19:35:00|||||||||179
1610394000000|2021-01-11 19:40:00|||||||||8
1610394300000|2021-01-11 19:45:00|||||||||16
1610394600000|2021-01-11 19:50:00|||||||||1
1610394900000|2021-01-11 19:55:00|||||||||1
1610395200000|2021-01-11 20:00:00|||||||||1
1610395500000|2021-01-11 20:05:00|||||||||2
1610396100000|2021-01-11 20:15:00|||||||||28
1610396400000|2021-01-11 20:20:00|||||||||1
1610396700000|2021-01-11 20:25:00|||||||||6
1610397000000|2021-01-11 20:30:00|||||||||22
1610397300000|2021-01-11 20:35:00|||||||||66
1610397600000|2021-01-11 20:40:00|||||||||63
1610397900000|2021-01-11 20:45:00|||||||||311
1610398200000|2021-01-11 20:50:00|||||||||116
1610398500000|2021-01-11 20:55:00|||||||||147
1610434800000|2021-01-12 07:00:00|||||||||265
1610435100000|2021-01-12 07:05:00|||||||||160
1610435400000|2021-01-12 07:10:00|||||||||636
1610435700000|2021-01-12 07:15:00|||||||||49
1610436000000|2021-01-12 07:20:00|||||||||551
1610436300000|2021-01-12 07:25:00|||||||||239
1610436600000|2021-01-12 07:30:00|||||||||204
1610436900000|2021-01-12 07:35:00|||||||||372
1610437200000|2021-01-12 07:40:00|||||||||89
1610437500000|2021-01-12 07:45:00|||||||||280
1610437800000|2021-01-12 07:50:00|||||||||87
1610438100000|2021-01-12 07:55:00|||||||||686
1610438400000|2021-01-12 08:00:00|||||||||2526
1610438700000|2021-01-12 08:05:00|||||||||3874
1610439000000|2021-01-12 08:10:00|||||||||3977
1610439300000|2021-01-12 08:15:00|||||||||543
1610439600000|2021-01-12 08:20:00|||||||||1539
1610439900000|2021-01-12 08:25:00|||||||||1843
1610440200000|2021-01-12 08:30:00|||||||||1346
1610440500000|2021-01-12 08:35:00|||||||||530
1610440800000|2021-01-12 08:40:00|||||||||1397
1610441100000|2021-01-12 08:45:00|||||||||2442
1610441400000|2021-01-12 08:50:00|||||||||385
1610441700000|2021-01-12 08:55:00|||||||||387
1610442000000|2021-01-12 09:00:00|||||||||358
1610442300000|2021-01-12 09:05:00|||||||||17668
1610442600000|2021-01-12 09:10:00|||||||||1449
1610442900000|2021-01-12 09:15:00|||||||||543
1610443200000|2021-01-12 09:20:00|||||||||1398
1610443500000|2021-01-12 09:25:00|||||||||1068
1610443800000|2021-01-12 09:30:00|||||||||597
1610444100000|2021-01-12 09:35:00|||||||||772
1610444400000|2021-01-12 09:40:00|||||||||688
1610444700000|2021-01-12 09:45:00|||||||||383
1610445000000|2021-01-12 09:50:00|||||||||1099
1610445300000|2021-01-12 09:55:00|||||||||1541
1610445600000|2021-01-12 10:00:00|||||||||3719
1610445900000|2021-01-12 10:05:00|||||||||5220
1610446200000|2021-01-12 10:10:00|||||||||1738
1610446500000|2021-01-12 10:15:00|||||||||2034
1610446800000|2021-01-12 10:20:00|||||||||40
1610447100000|2021-01-12 10:25:00|||||||||855
1610447400000|2021-01-12 10:30:00|||||||||1797
1610447700000|2021-01-12 10:35:00|||||||||44
1610448000000|2021-01-12 10:40:00|||||||||247
1610448300000|2021-01-12 10:45:00|||||||||383
1610448600000|2021-01-12 10:50:00|||||||||747
1610448900000|2021-01-12 10:55:00|||||||||1682
1610449200000|2021-01-12 11:00:00|||||||||2068
1610449500000|2021-01-12 11:05:00|||||||||1863
1610449800000|2021-01-12 11:10:00|||||||||2237
1610450100000|2021-01-12 11:15:00|||||||||3476
1610450400000|2021-01-12 11:20:00|||||||||1772
1610450700000|2021-01-12 11:25:00|||||||||3097
1610451000000|2021-01-12 11:30:00|||||||||2831
1610451300000|2021-01-12 11:35:00|||||||||3934
1610451600000|2021-01-12 11:40:00|||||||||2387
1610451900000|2021-01-12 11:45:00|||||||||1696
1610452200000|2021-01-12 11:50:00|||||||||2148
1610452500000|2021-01-12 11:55:00|||||||||1204
1610452800000|2021-01-12 12:00:00|||||||||3174
1610453100000|2021-01-12 12:05:00|||||||||1210
1610453400000|2021-01-12 12:10:00|||||||||427
1610453700000|2021-01-12 12:15:00|||||||||489
1610454000000|2021-01-12 12:20:00|||||||||587
1610454300000|2021-01-12 12:25:00|||||||||810
1610454600000|2021-01-12 12:30:00|||||||||1364
1610454900000|2021-01-12 12:35:00|||||||||429
1610455200000|2021-01-12 12:40:00|||||||||815
1610455500000|2021-01-12 12:45:00|||||||||607
1610455800000|2021-01-12 12:50:00|||||||||1086
1610456100000|2021-01-12 12:55:00|||||||||792
1610456400000|2021-01-12 13:00:00|||||||||809
1610456700000|2021-01-12 13:05:00|||||||||1252
1610457000000|2021-01-12 13:10:00|||||||||339
1610457300000|2021-01-12 13:15:00|||||||||1586
1610457600000|2021-01-12 13:20:00|||||||||490
1610457900000|2021-01-12 13:25:00|||||||||371
1610458200000|2021-01-12 13:30:00|||||||||493
1610458500000|2021-01-12 13:35:00|||||||||351
1610458800000|2021-01-12 13:40:00|||||||||317
1610459100000|2021-01-12 13:45:00|||||||||1297
1610459400000|2021-01-12 13:50:00|||||||||8099
1610459700000|2021-01-12 13:55:00|||||||||1093
1610460000000|2021-01-12 14:00:00|||||||||787
1610460300000|2021-01-12 14:05:00|||||||||128
1610460600000|2021-01-12 14:10:00|||||||||486
1610460900000|2021-01-12 14:15:00|||||||||244
1610461200000|2021-01-12 14:20:00|||||||||3147
1610461500000|2021-01-12 14:25:00|||||||||1400
1610461800000|2021-01-12 14:30:00|||||||||2342
1610462100000|2021-01-12 14:35:00|||||||||5339
1610462400000|2021-01-12 14:40:00|||||||||3156
1610462700000|2021-01-12 14:45:00|||||||||3393
1610463000000|2021-01-12 14:50:00|||||||||3325
1610463300000|2021-01-12 14:55:00|||||||||1334
1610463600000|2021-01-12 15:00:00|||||||||362
1610463900000|2021-01-12 15:05:00|||||||||2350
1610464200000|2021-01-12 15:10:00|||||||||696
1610464500000|2021-01-12 15:15:00|||||||||10526
1610464800000|2021-01-12 15:20:00|||||||||1693
1610465100000|2021-01-12 15:25:00|||||||||5434
1610465400000|2021-01-12 15:30:00|||||||||937
1610465700000|2021-01-12 15:35:00|||||||||1677
1610466000000|2021-01-12 15:40:00|||||||||1594
1610466300000|2021-01-12 15:45:00|||||||||923
1610466600000|2021-01-12 15:50:00|||||||||718
1610466900000|2021-01-12 15:55:00|||||||||1436
1610467200000|2021-01-12 16:00:00|||||||||1957
1610467500000|2021-01-12 16:05:00|||||||||4604
1610467800000|2021-01-12 16:10:00|||||||||11271
1610468100000|2021-01-12 16:15:00|||||||||1784
1610468400000|2021-01-12 16:20:00|||||||||2334
1610468700000|2021-01-12 16:25:00|||||||||2796
1610469000000|2021-01-12 16:30:00|||||||||7170
1610469300000|2021-01-12 16:35:00|||||||||12902
1610469600000|2021-01-12 16:40:00|||||||||1068
1610469900000|2021-01-12 16:45:00|||||||||254
1610470200000|2021-01-12 16:50:00|||||||||341
1610470500000|2021-01-12 16:55:00|||||||||23
1610470800000|2021-01-12 17:00:00|||||||||92
1610471100000|2021-01-12 17:05:00|||||||||975
1610471400000|2021-01-12 17:10:00|||||||||188
1610471700000|2021-01-12 17:15:00|||||||||98
1610472000000|2021-01-12 17:20:00|||||||||39
1610472300000|2021-01-12 17:25:00|||||||||766
1610472600000|2021-01-12 17:30:00|||||||||11
1610472900000|2021-01-12 17:35:00|||||||||9
1610473200000|2021-01-12 17:40:00|||||||||27
1610473500000|2021-01-12 17:45:00|||||||||19
1610473800000|2021-01-12 17:50:00|||||||||39
1610474100000|2021-01-12 17:55:00|||||||||210
1610474400000|2021-01-12 18:00:00|||||||||71
1610474700000|2021-01-12 18:05:00|||||||||231
1610475000000|2021-01-12 18:10:00|||||||||35
1610475300000|2021-01-12 18:15:00|||||||||58
1610475900000|2021-01-12 18:25:00|||||||||426
1610476200000|2021-01-12 18:30:00|||||||||89
1610476500000|2021-01-12 18:35:00|||||||||133
1610476800000|2021-01-12 18:40:00|||||||||60
1610477400000|2021-01-12 18:50:00|||||||||8
1610477700000|2021-01-12 18:55:00|||||||||109
1610478000000|2021-01-12 19:00:00|||||||||39
1610478300000|2021-01-12 19:05:00|||||||||569
1610478900000|2021-01-12 19:15:00|||||||||13
1610479200000|2021-01-12 19:20:00|||||||||16
1610479500000|2021-01-12 19:25:00|||||||||6
1610479800000|2021-01-12 19:30:00|||||||||38
1610480100000|2021-01-12 19:35:00|||||||||117
1610480400000|2021-01-12 19:40:00|||||||||291
1610480700000|2021-01-12 19:45:00|||||||||16
1610481000000|2021-01-12 19:50:00|||||||||7
1610481300000|2021-01-12 19:55:00|||||||||1
1610481600000|2021-01-12 20:00:00|||||||||90
1610481900000|2021-01-12 20:05:00|||||||||5
1610482200000|2021-01-12 20:10:00|||||||||4
1610482500000|2021-01-12 20:15:00|||||||||4
1610482800000|2021-01-12 20:20:00|||||||||215
1610483400000|2021-01-12 20:30:00|||||||||1
1610483700000|2021-01-12 20:35:00|||||||||7
1610484000000|2021-01-12 20:40:00|||||||||101
1610484300000|2021-01-12 20:45:00|||||||||867
1610484600000|2021-01-12 20:50:00|||||||||294
1610484900000|2021-01-12 20:55:00|||||||||208
1610520300000|2021-01-13 06:45:00|||||||||101
1610520600000|2021-01-13 06:50:00|||||||||51
1610521200000|2021-01-13 07:00:00|||||||||212
1610521500000|2021-01-13 07:05:00|||||||||218
1610521800000|2021-01-13 07:10:00|||||||||6
1610522100000|2021-01-13 07:15:00|||||||||230
1610522700000|2021-01-13 07:25:00|||||||||132
1610523000000|2021-01-13 07:30:00|||||||||449
1610523300000|2021-01-13 07:35:00|||||||||50
1610523600000|2021-01-13 07:40:00|||||||||14
1610524200000|2021-01-13 07:50:00|||||||||25
1610524500000|2021-01-13 07:55:00|||||||||332
1610524800000|2021-01-13 08:00:00|||||||||3806
1610525100000|2021-01-13 08:05:00|||||||||1841
1610525400000|2021-01-13 08:10:00|||||||||474
1610525700000|2021-01-13 08:15:00|||||||||893
1610526000000|2021-01-13 08:20:00|||||||||2190
1610526300000|2021-01-13 08:25:00|||||||||1966
1610526600000|2021-01-13 08:30:00|||||||||2514
1610526900000|2021-01-13 08:35:00|||||||||1741
1610527200000|2021-01-13 08:40:00|||||||||479
1610527500000|2021-01-13 08:45:00|||||||||365
1610527800000|2021-01-13 08:50:00|||||||||974
1610528100000|2021-01-13 08:55:00|||||||||168
1610528400000|2021-01-13 09:00:00|||||||||36
1610528700000|2021-01-13 09:05:00|||||||||395
1610529000000|2021-01-13 09:10:00|||||||||205
1610529300000|2021-01-13 09:15:00|||||||||689
1610529600000|2021-01-13 09:20:00|||||||||4697
1610529900000|2021-01-13 09:25:00|||||||||451
1610530200000|2021-01-13 09:30:00|||||||||1126
1610530500000|2021-01-13 09:35:00|||||||||613
1610530800000|2021-01-13 09:40:00|||||||||424
1610531100000|2021-01-13 09:45:00|||||||||436
1610531400000|2021-01-13 09:50:00|||||||||283
1610531700000|2021-01-13 09:55:00|||||||||720
1610532000000|2021-01-13 10:00:00|||||||||386
1610532300000|2021-01-13 10:05:00|||||||||663
1610532600000|2021-01-13 10:10:00|||||||||374
1610532900000|2021-01-13 10:15:00|||||||||359
1610533200000|2021-01-13 10:20:00|||||||||225
1610533500000|2021-01-13 10:25:00|||||||||1167
1610533800000|2021-01-13 10:30:00|||||||||2175
1610534100000|2021-01-13 10:35:00|||||||||1492
1610534400000|2021-01-13 10:40:00|||||||||5009
1610534700000|2021-01-13 10:45:00|||||||||427
1610535000000|2021-01-13 10:50:00|||||||||559
1610535300000|2021-01-13 10:55:00|||||||||449
1610535600000|2021-01-13 11:00:00|||||||||2932
1610535900000|2021-01-13 11:05:00|||||||||240
1610536200000|2021-01-13 11:10:00|||||||||713
1610536500000|2021-01-13 11:15:00|||||||||437
1610536800000|2021-01-13 11:20:00|||||||||1514
1610537100000|2021-01-13 11:25:00|||||||||258
1610537400000|2021-01-13 11:30:00|||||||||826
1610537700000|2021-01-13 11:35:00|||||||||374
1610538000000|2021-01-13 11:40:00|||||||||257
1610538300000|2021-01-13 11:45:00|||||||||216
1610538600000|2021-01-13 11:50:00|||||||||226
1610538900000|2021-01-13 11:55:00|||||||||278
1610539200000|2021-01-13 12:00:00|||||||||716
1610539500000|2021-01-13 12:05:00|||||||||487
1610539800000|2021-01-13 12:10:00|||||||||866
1610540100000|2021-01-13 12:15:00|||||||||1127
1610540400000|2021-01-13 12:20:00|||||||||177
1610540700000|2021-01-13 12:25:00|||||||||36
1610541000000|2021-01-13 12:30:00|||||||||173
1610541300000|2021-01-13 12:35:00|||||||||225
1610541600000|2021-01-13 12:40:00|||||||||23
1610541900000|2021-01-13 12:45:00|||||||||192
1610542200000|2021-01-13 12:50:00|||||||||565
1610542500000|2021-01-13 12:55:00|||||||||1308
1610542800000|2021-01-13 13:00:00|||||||||670
1610543100000|2021-01-13 13:05:00|||||||||596
1610543400000|2021-01-13 13:10:00|||||||||936
1610543700000|2021-01-13 13:15:00|||||||||188
1610544000000|2021-01-13 13:20:00|||||||||81
1610544300000|2021-01-13 13:25:00|||||||||1395
1610544600000|2021-01-13 13:30:00|||||||||103
1610544900000|2021-01-13 13:35:00|||||||||27
1610545200000|2021-01-13 13:40:00|||||||||2225
1610545500000|2021-01-13 13:45:00|||||||||1124
1610545800000|2021-01-13 13:50:00|||||||||57
1610546100000|2021-01-13 13:55:00|||||||||109
1610546400000|2021-01-13 14:00:00|||||||||1114
1610546700000|2021-01-13 14:05:00|||||||||1166
1610547000000|2021-01-13 14:10:00|||||||||452
1610547300000|2021-01-13 14:15:00|||||||||1276
1610547600000|2021-01-13 14:20:00|||||||||1306
1610547900000|2021-01-13 14:25:00|||||||||570
1610548200000|2021-01-13 14:30:00|||||||||1730
1610548500000|2021-01-13 14:35:00|||||||||2204
1610548800000|2021-01-13 14:40:00|||||||||1595
1610549100000|2021-01-13 14:45:00|||||||||708
1610549400000|2021-01-13 14:50:00|||||||||395
1610549700000|2021-01-13 14:55:00|||||||||1159
1610550000000|2021-01-13 15:00:00|||||||||1713
1610550300000|2021-01-13 15:05:00|||||||||3743
1610550600000|2021-01-13 15:10:00|||||||||1420
1610550900000|2021-01-13 15:15:00|||||||||2016
1610551200000|2021-01-13 15:20:00|||||||||634
1610551500000|2021-01-13 15:25:00|||||||||1400
1610551800000|2021-01-13 15:30:00|||||||||419
1610552100000|2021-01-13 15:35:00|||||||||4176
1610552400000|2021-01-13 15:40:00|||||||||1069
1610552700000|2021-01-13 15:45:00|||||||||3404
1610553000000|2021-01-13 15:50:00|||||||||1454
1610553300000|2021-01-13 15:55:00|||||||||1499
1610553600000|2021-01-13 16:00:00|||||||||3408
1610553900000|2021-01-13 16:05:00|||||||||1327
1610554200000|2021-01-13 16:10:00|||||||||1445
1610554500000|2021-01-13 16:15:00|||||||||1214
1610554800000|2021-01-13 16:20:00|||||||||943
1610555100000|2021-01-13 16:25:00|||||||||1947
1610555400000|2021-01-13 16:30:00|||||||||1814
1610555700000|2021-01-13 16:35:00|||||||||1739
1610556000000|2021-01-13 16:40:00|||||||||1324
1610556300000|2021-01-13 16:45:00|||||||||33
1610556600000|2021-01-13 16:50:00|||||||||1225
1610556900000|2021-01-13 16:55:00|||||||||503
1610557200000|2021-01-13 17:00:00|||||||||1237
1610557500000|2021-01-13 17:05:00|||||||||1013
1610557800000|2021-01-13 17:10:00|||||||||145
1610558100000|2021-01-13 17:15:00|||||||||1072
1610558400000|2021-01-13 17:20:00|||||||||132
1610558700000|2021-01-13 17:25:00|||||||||140
1610559000000|2021-01-13 17:30:00|||||||||645
1610559300000|2021-01-13 17:35:00|||||||||213
1610559600000|2021-01-13 17:40:00|||||||||619
1610559900000|2021-01-13 17:45:00|||||||||81
1610560200000|2021-01-13 17:50:00|||||||||221
1610560500000|2021-01-13 17:55:00|||||||||13
1610560800000|2021-01-13 18:00:00|||||||||15
1610561400000|2021-01-13 18:10:00|||||||||38
1610562300000|2021-01-13 18:25:00|||||||||2
1610563500000|2021-01-13 18:45:00|||||||||4
1610564100000|2021-01-13 18:55:00|||||||||23
1610564400000|2021-01-13 19:00:00|||||||||67
1610564700000|2021-01-13 19:05:00|||||||||4
1610565000000|2021-01-13 19:10:00|||||||||61
1610565300000|2021-01-13 19:15:00|||||||||5
1610565600000|2021-01-13 19:20:00|||||||||360
1610565900000|2021-01-13 19:25:00|||||||||339
1610566200000|2021-01-13 19:30:00|||||||||59
1610566500000|2021-01-13 19:35:00|||||||||43
1610566800000|2021-01-13 19:40:00|||||||||148
1610567400000|2021-01-13 19:50:00|||||||||56
1610568000000|2021-01-13 20:00:00|||||||||97
1610568300000|2021-01-13 20:05:00|||||||||1
1610568600000|2021-01-13 20:10:00|||||||||25
1610568900000|2021-01-13 20:15:00|||||||||1
1610569200000|2021-01-13 20:20:00|||||||||1
1610569500000|2021-01-13 20:25:00|||||||||21
1610569800000|2021-01-13 20:30:00|||||||||21
1610570100000|2021-01-13 20:35:00|||||||||495
1610570400000|2021-01-13 20:40:00|||||||||81
1610570700000|2021-01-13 20:45:00|||||||||302
1610571000000|2021-01-13 20:50:00|||||||||81
1610571300000|2021-01-13 20:55:00|||||||||209
1610607600000|2021-01-14 07:00:00|||||||||19
1610607900000|2021-01-14 07:05:00|||||||||18
1610608200000|2021-01-14 07:10:00|||||||||56
1610608800000|2021-01-14 07:20:00|||||||||128
1610609100000|2021-01-14 07:25:00|||||||||4
1610609400000|2021-01-14 07:30:00|||||||||590
1610609700000|2021-01-14 07:35:00|||||||||108
1610610000000|2021-01-14 07:40:00|||||||||1
1610610300000|2021-01-14 07:45:00|||||||||224
1610610600000|2021-01-14 07:50:00|||||||||23
1610610900000|2021-01-14 07:55:00|||||||||2694
1610611200000|2021-01-14 08:00:00|||||||||4299
1610611500000|2021-01-14 08:05:00|||||||||3071
1610611800000|2021-01-14 08:10:00|||||||||1533
1610612100000|2021-01-14 08:15:00|||||||||1679
1610612400000|2021-01-14 08:20:00|||||||||867
1610612700000|2021-01-14 08:25:00|||||||||1637
1610613000000|2021-01-14 08:30:00|||||||||949
1610613300000|2021-01-14 08:35:00|||||||||533
1610613600000|2021-01-14 08:40:00|||||||||1420
1610613900000|2021-01-14 08:45:00|||||||||410
1610614200000|2021-01-14 08:50:00|||||||||7697
1610614500000|2021-01-14 08:55:00|||||||||5346
1610614800000|2021-01-14 09:00:00|||||||||278
1610615100000|2021-01-14 09:05:00|||||||||5499
1610615400000|2021-01-14 09:10:00|||||||||862
1610615700000|2021-01-14 09:15:00|||||||||1803
1610616000000|2021-01-14 09:20:00|||||||||544
1610616300000|2021-01-14 09:25:00|||||||||912
1610616600000|2021-01-14 09:30:00|||||||||1767
1610616900000|2021-01-14 09:35:00|||||||||1676
1610617200000|2021-01-14 09:40:00|||||||||1634
1610617500000|2021-01-14 09:45:00|||||||||946
1610617800000|2021-01-14 09:50:00|||||||||834
1610618100000|2021-01-14 09:55:00|||||||||1330
1610618400000|2021-01-14 10:00:00|||||||||716
1610618700000|2021-01-14 10:05:00|||||||||338
1610619000000|2021-01-14 10:10:00|||||||||763
1610619300000|2021-01-14 10:15:00|||||||||991
1610619600000|2021-01-14 10:20:00|||||||||586
1610619900000|2021-01-14 10:25:00|||||||||1457
1610620200000|2021-01-14 10:30:00|||||||||199
1610620500000|2021-01-14 10:35:00|||||||||1314
1610620800000|2021-01-14 10:40:00|||||||||984
1610621100000|2021-01-14 10:45:00|||||||||718
1610621400000|2021-01-14 10:50:00|||||||||435
1610621700000|2021-01-14 10:55:00|||||||||753
1610622000000|2021-01-14 11:00:00|||||||||693
1610622300000|2021-01-14 11:05:00|||||||||1801
1610622600000|2021-01-14 11:10:00|||||||||2604
1610622900000|2021-01-14 11:15:00|||||||||1421
1610623200000|2021-01-14 11:20:00|||||||||721
1610623500000|2021-01-14 11:25:00|||||||||3913
1610623800000|2021-01-14 11:30:00|||||||||691
1610624100000|2021-01-14 11:35:00|||||||||299
1610624400000|2021-01-14 11:40:00|||||||||765
1610624700000|2021-01-14 11:45:00|||||||||643
1610625000000|2021-01-14 11:50:00|||||||||1768
1610625300000|2021-01-14 11:55:00|||||||||78
1610625600000|2021-01-14 12:00:00|||||||||145
1610625900000|2021-01-14 12:05:00|||||||||386
1610626200000|2021-01-14 12:10:00|||||||||286
1610626500000|2021-01-14 12:15:00|||||||||445
1610626800000|2021-01-14 12:20:00|||||||||2151
1610627100000|2021-01-14 12:25:00|||||||||220
1610627400000|2021-01-14 12:30:00|||||||||425
1610627700000|2021-01-14 12:35:00|||||||||125
1610628000000|2021-01-14 12:40:00|||||||||1024
1610628300000|2021-01-14 12:45:00|||||||||1203
1610628600000|2021-01-14 12:50:00|||||||||828
1610628900000|2021-01-14 12:55:00|||||||||921
1610629200000|2021-01-14 13:00:00|||||||||151
1610629500000|2021-01-14 13:05:00|||||||||182
1610629800000|2021-01-14 13:10:00|||||||||68
1610630100000|2021-01-14 13:15:00|||||||||958
1610630400000|2021-01-14 13:20:00|||||||||442
1610630700000|2021-01-14 13:25:00|||||||||466
1610631000000|2021-01-14 13:30:00|||||||||363
1610631300000|2021-01-14 13:35:00|||||||||278
1610631600000|2021-01-14 13:40:00|||||||||1802
1610631900000|2021-01-14 13:45:00|||||||||1022
1610632200000|2021-01-14 13:50:00|||||||||547
1610632500000|2021-01-14 13:55:00|||||||||315
1610632800000|2021-01-14 14:00:00|||||||||883
1610633100000|2021-01-14 14:05:00|||||||||2086
1610633400000|2021-01-14 14:10:00|||||||||2185
1610633700000|2021-01-14 14:15:00|||||||||1740
1610634000000|2021-01-14 14:20:00|||||||||217
1610634300000|2021-01-14 14:25:00|||||||||202
1610634600000|2021-01-14 14:30:00|||||||||1590
1610634900000|2021-01-14 14:35:00|||||||||2175
1610635200000|2021-01-14 14:40:00|||||||||2267
1610635500000|2021-01-14 14:45:00|||||||||919
1610635800000|2021-01-14 14:50:00|||||||||1287
1610636100000|2021-01-14 14:55:00|||||||||898
1610636400000|2021-01-14 15:00:00|||||||||719
1610636700000|2021-01-14 15:05:00|||||||||609
1610637000000|2021-01-14 15:10:00|||||||||1044
1610637300000|2021-01-14 15:15:00|||||||||810
1610637600000|2021-01-14 15:20:00|||||||||1146
1610637900000|2021-01-14 15:25:00|||||||||1190
1610638200000|2021-01-14 15:30:00|||||||||297
1610638500000|2021-01-14 15:35:00|||||||||742
1610638800000|2021-01-14 15:40:00|||||||||1954
1610639100000|2021-01-14 15:45:00|||||||||1904
1610639400000|2021-01-14 15:50:00|||||||||1143
1610639700000|2021-01-14 15:55:00|||||||||1480
1610640000000|2021-01-14 16:00:00|||||||||2740
1610640300000|2021-01-14 16:05:00|||||||||1345
1610640600000|2021-01-14 16:10:00|||||||||1310
1610640900000|2021-01-14 16:15:00|||||||||3656
1610641200000|2021-01-14 16:20:00|||||||||601
1610641500000|2021-01-14 16:25:00|||||||||8663
1610641800000|2021-01-14 16:30:00|||||||||1507
1610642100000|2021-01-14 16:35:00|||||||||1316
1610642400000|2021-01-14 16:40:00|||||||||797
1610642700000|2021-01-14 16:45:00|||||||||1345
1610643000000|2021-01-14 16:50:00|||||||||370
1610643300000|2021-01-14 16:55:00|||||||||137
1610643600000|2021-01-14 17:00:00|||||||||236
1610643900000|2021-01-14 17:05:00|||||||||273
1610644200000|2021-01-14 17:10:00|||||||||4
1610644500000|2021-01-14 17:15:00|||||||||454
1610644800000|2021-01-14 17:20:00|||||||||27
1610645100000|2021-01-14 17:25:00|||||||||78
1610645400000|2021-01-14 17:30:00|||||||||6
1610645700000|2021-01-14 17:35:00|||||||||74
1610646000000|2021-01-14 17:40:00|||||||||11
1610646300000|2021-01-14 17:45:00|||||||||68
1610646600000|2021-01-14 17:50:00|||||||||9
1610646900000|2021-01-14 17:55:00|||||||||55
1610647200000|2021-01-14 18:00:00|||||||||2
1610648100000|2021-01-14 18:15:00|||||||||46
1610648400000|2021-01-14 18:20:00|||||||||48
1610649000000|2021-01-14 18:30:00|||||||||10
1610650800000|2021-01-14 19:00:00|||||||||41
1610651400000|2021-01-14 19:10:00|||||||||249
1610651700000|2021-01-14 19:15:00|||||||||49
1610652000000|2021-01-14 19:20:00|||||||||7
1610652300000|2021-01-14 19:25:00|||||||||12
1610652600000|2021-01-14 19:30:00|||||||||4
1610652900000|2021-01-14 19:35:00|||||||||19
1610653200000|2021-01-14 19:40:00|||||||||129
1610653500000|2021-01-14 19:45:00|||||||||26
1610653800000|2021-01-14 19:50:00|||||||||55
1610654100000|2021-01-14 19:55:00|||||||||26
1610654400000|2021-01-14 20:00:00|||||||||2
1610654700000|2021-01-14 20:05:00|||||||||3
1610655000000|2021-01-14 20:10:00|||||||||11
1610655300000|2021-01-14 20:15:00|||||||||17
1610655900000|2021-01-14 20:25:00|||||||||12
1610656200000|2021-01-14 20:30:00|||||||||25
1610656500000|2021-01-14 20:35:00|||||||||405
1610656800000|2021-01-14 20:40:00|||||||||195
1610657100000|2021-01-14 20:45:00|||||||||645
1610657400000|2021-01-14 20:50:00|||||||||104
1610657700000|2021-01-14 20:55:00|||||||||291
1610692500000|2021-01-15 06:35:00|||||||||1
1610692800000|2021-01-15 06:40:00|||||||||24
1610694000000|2021-01-15 07:00:00|||||||||277
1610694300000|2021-01-15 07:05:00|||||||||257
1610694900000|2021-01-15 07:15:00|||||||||2
1610695200000|2021-01-15 07:20:00|||||||||49
1610695500000|2021-01-15 07:25:00|||||||||1
1610695800000|2021-01-15 07:30:00|||||||||57
1610696700000|2021-01-15 07:45:00|||||||||53
1610697000000|2021-01-15 07:50:00|||||||||50
1610697300000|2021-01-15 07:55:00|||||||||202
1610697600000|2021-01-15 08:00:00|||||||||1997
1610697900000|2021-01-15 08:05:00|||||||||3998
1610698200000|2021-01-15 08:10:00|||||||||4181
1610698500000|2021-01-15 08:15:00|||||||||4181
1610698800000|2021-01-15 08:20:00|||||||||1681
1610699100000|2021-01-15 08:25:00|||||||||2361
1610699400000|2021-01-15 08:30:00|||||||||625
1610699700000|2021-01-15 08:35:00|||||||||1321
1610700000000|2021-01-15 08:40:00|||||||||544
1610700300000|2021-01-15 08:45:00|||||||||157
1610700600000|2021-01-15 08:50:00|||||||||915
1610700900000|2021-01-15 08:55:00|||||||||1030
1610701200000|2021-01-15 09:00:00|||||||||1783
1610701500000|2021-01-15 09:05:00|||||||||527
1610701800000|2021-01-15 09:10:00|||||||||638
1610702100000|2021-01-15 09:15:00|||||||||316
1610702400000|2021-01-15 09:20:00|||||||||1167
1610702700000|2021-01-15 09:25:00|||||||||235
1610703000000|2021-01-15 09:30:00|||||||||967
1610703300000|2021-01-15 09:35:00|||||||||4627
1610703600000|2021-01-15 09:40:00|||||||||1016
1610703900000|2021-01-15 09:45:00|||||||||1123
1610704200000|2021-01-15 09:50:00|||||||||443
1610704500000|2021-01-15 09:55:00|||||||||940
1610704800000|2021-01-15 10:00:00|||||||||612
1610705100000|2021-01-15 10:05:00|||||||||2190
1610705400000|2021-01-15 10:10:00|||||||||666
1610705700000|2021-01-15 10:15:00|||||||||296
1610706000000|2021-01-15 10:20:00|||||||||570
1610706300000|2021-01-15 10:25:00|||||||||1412
1610706600000|2021-01-15 10:30:00|||||||||3382
1610706900000|2021-01-15 10:35:00|||||||||1440
1610707200000|2021-01-15 10:40:00|||||||||1120
1610707500000|2021-01-15 10:45:00|||||||||2517
1610707800000|2021-01-15 10:50:00|||||||||3067
1610708100000|2021-01-15 10:55:00|||||||||1526
1610708400000|2021-01-15 11:00:00|||||||||2879
1610708700000|2021-01-15 11:05:00|||||||||3449
1610709000000|2021-01-15 11:10:00|||||||||1935
1610709300000|2021-01-15 11:15:00|||||||||2881
1610709600000|2021-01-15 11:20:00|||||||||3834
1610709900000|2021-01-15 11:25:00|||||||||2717
1610710200000|2021-01-15 11:30:00|||||||||126
1610710500000|2021-01-15 11:35:00|||||||||419
1610710800000|2021-01-15 11:40:00|||||||||134
1610711100000|2021-01-15 11:45:00|||||||||527
1610711400000|2021-01-15 11:50:00|||||||||1010
1610711700000|2021-01-15 11:55:00|||||||||2196
1610712000000|2021-01-15 12:00:00|||||||||1745
1610712300000|2021-01-15 12:05:00|||||||||2775
1610712600000|2021-01-15 12:10:00|||||||||3048
1610712900000|2021-01-15 12:15:00|||||||||1950
1610713200000|2021-01-15 12:20:00|||||||||606
1610713500000|2021-01-15 12:25:00|||||||||1494
1610713800000|2021-01-15 12:30:00|||||||||1384
1610714100000|2021-01-15 12:35:00|||||||||505
1610714400000|2021-01-15 12:40:00|||||||||127
1610714700000|2021-01-15 12:45:00|||||||||1140
1610715000000|2021-01-15 12:50:00|||||||||1080
1610715300000|2021-01-15 12:55:00|||||||||2590
1610715600000|2021-01-15 13:00:00|||||||||2025
1610715900000|2021-01-15 13:05:00|||||||||5609
1610716200000|2021-01-15 13:10:00|||||||||1551
1610716500000|2021-01-15 13:15:00|||||||||1280
1610716800000|2021-01-15 13:20:00|||||||||1810
1610717100000|2021-01-15 13:25:00|||||||||1168
1610717400000|2021-01-15 13:30:00|||||||||896
1610717700000|2021-01-15 13:35:00|||||||||126
1610718000000|2021-01-15 13:40:00|||||||||461
1610718300000|2021-01-15 13:45:00|||||||||150
1610718600000|2021-01-15 13:50:00|||||||||878
1610718900000|2021-01-15 13:55:00|||||||||357
1610719200000|2021-01-15 14:00:00|||||||||2696
1610719500000|2021-01-15 14:05:00|||||||||1653
1610719800000|2021-01-15 14:10:00|||||||||624
1610720100000|2021-01-15 14:15:00|||||||||532
1610720400000|2021-01-15 14:20:00|||||||||2153
1610720700000|2021-01-15 14:25:00|||||||||1457
1610721000000|2021-01-15 14:30:00|||||||||1521
1610721300000|2021-01-15 14:35:00|||||||||907
1610721600000|2021-01-15 14:40:00|||||||||4510
1610721900000|2021-01-15 14:45:00|||||||||759
1610722200000|2021-01-15 14:50:00|||||||||3486
1610722500000|2021-01-15 14:55:00|||||||||3572
1610722800000|2021-01-15 15:00:00|||||||||6066
1610723100000|2021-01-15 15:05:00|||||||||9133
1610723400000|2021-01-15 15:10:00|||||||||4167
1610723700000|2021-01-15 15:15:00|||||||||4306
1610724000000|2021-01-15 15:20:00|||||||||4918
1610724300000|2021-01-15 15:25:00|||||||||9972
1610724600000|2021-01-15 15:30:00|||||||||3883
1610724900000|2021-01-15 15:35:00|||||||||1487
1610725200000|2021-01-15 15:40:00|||||||||2452
1610725500000|2021-01-15 15:45:00|||||||||10057
1610725800000|2021-01-15 15:50:00|||||||||904
1610726100000|2021-01-15 15:55:00|||||||||2631
1610726400000|2021-01-15 16:00:00|||||||||1186
1610726700000|2021-01-15 16:05:00|||||||||2578
1610727000000|2021-01-15 16:10:00|||||||||5505
1610727300000|2021-01-15 16:15:00|||||||||1511
1610727600000|2021-01-15 16:20:00|||||||||5865
1610727900000|2021-01-15 16:25:00|||||||||6774
1610728200000|2021-01-15 16:30:00|||||||||7591
1610728500000|2021-01-15 16:35:00|||||||||3654
1610728800000|2021-01-15 16:40:00|||||||||2593
1610729100000|2021-01-15 16:45:00|||||||||4346
1610729400000|2021-01-15 16:50:00|||||||||1349
1610729700000|2021-01-15 16:55:00|||||||||136
1610730000000|2021-01-15 17:00:00|||||||||120
1610730300000|2021-01-15 17:05:00|||||||||236
1610730600000|2021-01-15 17:10:00|||||||||12
1610730900000|2021-01-15 17:15:00|||||||||491
1610731200000|2021-01-15 17:20:00|||||||||244
1610731500000|2021-01-15 17:25:00|||||||||949
1610731800000|2021-01-15 17:30:00|||||||||38
1610732100000|2021-01-15 17:35:00|||||||||1239
1610732400000|2021-01-15 17:40:00|||||||||2034
1610732700000|2021-01-15 17:45:00|||||||||432
1610733000000|2021-01-15 17:50:00|||||||||43
1610733300000|2021-01-15 17:55:00|||||||||46
1610733600000|2021-01-15 18:00:00|||||||||38
1610733900000|2021-01-15 18:05:00|||||||||3
1610734200000|2021-01-15 18:10:00|||||||||252
1610734500000|2021-01-15 18:15:00|||||||||37
1610735400000|2021-01-15 18:30:00|||||||||6
1610735700000|2021-01-15 18:35:00|||||||||58
1610736000000|2021-01-15 18:40:00|||||||||14
1610736300000|2021-01-15 18:45:00|||||||||252
1610736600000|2021-01-15 18:50:00|||||||||392
1610736900000|2021-01-15 18:55:00|||||||||738
1610737200000|2021-01-15 19:00:00|||||||||200
1610737500000|2021-01-15 19:05:00|||||||||85
1610737800000|2021-01-15 19:10:00|||||||||230
1610738100000|2021-01-15 19:15:00|||||||||27
1610739000000|2021-01-15 19:30:00|||||||||30
1610739300000|2021-01-15 19:35:00|||||||||34
1610739600000|2021-01-15 19:40:00|||||||||54
1610739900000|2021-01-15 19:45:00|||||||||35
1610740200000|2021-01-15 19:50:00|||||||||118
1610741400000|2021-01-15 20:10:00|||||||||58
1610741700000|2021-01-15 20:15:00|||||||||39
1610742000000|2021-01-15 20:20:00|||||||||84
1610742300000|2021-01-15 20:25:00|||||||||20
1610742600000|2021-01-15 20:30:00|||||||||146
1610742900000|2021-01-15 20:35:00|||||||||188
1610743200000|2021-01-15 20:40:00|||||||||516
1610743500000|2021-01-15 20:45:00|||||||||193
1610743800000|2021-01-15 20:50:00|||||||||197
1610744100000|2021-01-15 20:55:00|||||||||1917
1610952900000|2021-01-18 06:55:00|||||||||73
1610953200000|2021-01-18 07:00:00|||||||||142
1610953500000|2021-01-18 07:05:00|||||||||1015
1610953800000|2021-01-18 07:10:00|||||||||299
1610954100000|2021-01-18 07:15:00|||||||||88
1610954400000|2021-01-18 07:20:00|||||||||492
1610954700000|2021-01-18 07:25:00|||||||||106
1610955000000|2021-01-18 07:30:00|||||||||6
1610955300000|2021-01-18 07:35:00|||||||||26
1610955600000|2021-01-18 07:40:00|||||||||24
1610955900000|2021-01-18 07:45:00|||||||||69
1610956200000|2021-01-18 07:50:00|||||||||110
1610956500000|2021-01-18 07:55:00|||||||||406
1610956800000|2021-01-18 08:00:00|||||||||3676
1610957100000|2021-01-18 08:05:00|||||||||2172
1610957400000|2021-01-18 08:10:00|||||||||1491
1610957700000|2021-01-18 08:15:00|||||||||1267
1610958000000|2021-01-18 08:20:00|||||||||1807
1610958300000|2021-01-18 08:25:00|||||||||443
1610958600000|2021-01-18 08:30:00|||||||||612
1610958900000|2021-01-18 08:35:00|||||||||1186
1610959200000|2021-01-18 08:40:00|||||||||1295
1610959500000|2021-01-18 08:45:00|||||||||584
1610959800000|2021-01-18 08:50:00|||||||||179
1610960100000|2021-01-18 08:55:00|||||||||648
1610960400000|2021-01-18 09:00:00|||||||||746
1610960700000|2021-01-18 09:05:00|||||||||887
1610961000000|2021-01-18 09:10:00|||||||||142
1610961300000|2021-01-18 09:15:00|||||||||568
1610961600000|2021-01-18 09:20:00|||||||||387
1610961900000|2021-01-18 09:25:00|||||||||131
1610962200000|2021-01-18 09:30:00|||||||||505
1610962500000|2021-01-18 09:35:00|||||||||91
1610962800000|2021-01-18 09:40:00|||||||||123
1610963100000|2021-01-18 09:45:00|||||||||1862
1610963400000|2021-01-18 09:50:00|||||||||129
1610963700000|2021-01-18 09:55:00|||||||||550
1610964000000|2021-01-18 10:00:00|||||||||880
1610964300000|2021-01-18 10:05:00|||||||||300
1610964600000|2021-01-18 10:10:00|||||||||929
1610964900000|2021-01-18 10:15:00|||||||||200
1610965200000|2021-01-18 10:20:00|||||||||544
1610965500000|2021-01-18 10:25:00|||||||||661
1610965800000|2021-01-18 10:30:00|||||||||534
1610966100000|2021-01-18 10:35:00|||||||||1089
1610966400000|2021-01-18 10:40:00|||||||||2017
1610966700000|2021-01-18 10:45:00|||||||||1650
1610967000000|2021-01-18 10:50:00|||||||||917
1610967300000|2021-01-18 10:55:00|||||||||546
1610967600000|2021-01-18 11:00:00|||||||||544
1610967900000|2021-01-18 11:05:00|||||||||915
1610968200000|2021-01-18 11:10:00|||||||||421
1610968500000|2021-01-18 11:15:00|||||||||299
1610968800000|2021-01-18 11:20:00|||||||||158
1610969100000|2021-01-18 11:25:00|||||||||157
1610969400000|2021-01-18 11:30:00|||||||||159
1610969700000|2021-01-18 11:35:00|||||||||159
1610970000000|2021-01-18 11:40:00|||||||||158
1610970300000|2021-01-18 11:45:00|||||||||301
1610970600000|2021-01-18 11:50:00|||||||||544
1610970900000|2021-01-18 11:55:00|||||||||718
1610971200000|2021-01-18 12:00:00|||||||||1087
1610971500000|2021-01-18 12:05:00|||||||||1772
1610971800000|2021-01-18 12:10:00|||||||||1097
1610972100000|2021-01-18 12:15:00|||||||||514
1610972400000|2021-01-18 12:20:00|||||||||149
1610972700000|2021-01-18 12:25:00|||||||||82
1610973000000|2021-01-18 12:30:00|||||||||634
1610973300000|2021-01-18 12:35:00|||||||||964
1610973600000|2021-01-18 12:40:00|||||||||193
1610973900000|2021-01-18 12:45:00|||||||||58
1610974200000|2021-01-18 12:50:00|||||||||423
1610974500000|2021-01-18 12:55:00|||||||||484
1610974800000|2021-01-18 13:00:00|||||||||610
1610975100000|2021-01-18 13:05:00|||||||||242
1610975400000|2021-01-18 13:10:00|||||||||217
1610975700000|2021-01-18 13:15:00|||||||||195
1610976000000|2021-01-18 13:20:00|||||||||392
1610976300000|2021-01-18 13:25:00|||||||||768
1610976600000|2021-01-18 13:30:00|||||||||1396
1610976900000|2021-01-18 13:35:00|||||||||1407
1610977200000|2021-01-18 13:40:00|||||||||810
1610977500000|2021-01-18 13:45:00|||||||||1268
1610977800000|2021-01-18 13:50:00|||||||||588
1610978100000|2021-01-18 13:55:00|||||||||108
1610978400000|2021-01-18 14:00:00|||||||||657
1610978700000|2021-01-18 14:05:00|||||||||4188
1610979000000|2021-01-18 14:10:00|||||||||632
1610979300000|2021-01-18 14:15:00|||||||||529
1610979600000|2021-01-18 14:20:00|||||||||338
1610979900000|2021-01-18 14:25:00|||||||||518
1610980200000|2021-01-18 14:30:00|||||||||526
1610980500000|2021-01-18 14:35:00|||||||||1011
1610980800000|2021-01-18 14:40:00|||||||||889
1610981100000|2021-01-18 14:45:00|||||||||733
1610981400000|2021-01-18 14:50:00|||||||||1399
1610981700000|2021-01-18 14:55:00|||||||||777
1610982000000|2021-01-18 15:00:00|||||||||1214
1610982300000|2021-01-18 15:05:00|||||||||897
1610982600000|2021-01-18 15:10:00|||||||||1371
1610982900000|2021-01-18 15:15:00|||||||||3561
1610983200000|2021-01-18 15:20:00|||||||||977
1610983500000|2021-01-18 15:25:00|||||||||1144
1610983800000|2021-01-18 15:30:00|||||||||770
1610984100000|2021-01-18 15:35:00|||||||||1168
1610984400000|2021-01-18 15:40:00|||||||||595
1610984700000|2021-01-18 15:45:00|||||||||412
1610985000000|2021-01-18 15:50:00|||||||||1333
1610985300000|2021-01-18 15:55:00|||||||||1666
1610985600000|2021-01-18 16:00:00|||||||||1421
1610985900000|2021-01-18 16:05:00|||||||||74
1610986200000|2021-01-18 16:10:00|||||||||2420
1610986500000|2021-01-18 16:15:00|||||||||376
1610986800000|2021-01-18 16:20:00|||||||||1827
1610987100000|2021-01-18 16:25:00|||||||||996
1610987400000|2021-01-18 16:30:00|||||||||3772
1610987700000|2021-01-18 16:35:00|||||||||2087
1610988000000|2021-01-18 16:40:00|||||||||448
1610988300000|2021-01-18 16:45:00|||||||||225
1610988600000|2021-01-18 16:50:00|||||||||196
1610988900000|2021-01-18 16:55:00|||||||||88
1610989200000|2021-01-18 17:00:00|||||||||32
1610989500000|2021-01-18 17:05:00|||||||||39
1610989800000|2021-01-18 17:10:00|||||||||277
1610990400000|2021-01-18 17:20:00|||||||||129
1610990700000|2021-01-18 17:25:00|||||||||71
1610991000000|2021-01-18 17:30:00|||||||||1
1610991600000|2021-01-18 17:40:00|||||||||38
1610991900000|2021-01-18 17:45:00|||||||||7
1610992500000|2021-01-18 17:55:00|||||||||319
1610992800000|2021-01-18 18:00:00|||||||||66
1610993100000|2021-01-18 18:05:00|||||||||17
1610995800000|2021-01-18 18:50:00|||||||||173
1610999100000|2021-01-18 19:45:00|||||||||22
1611001800000|2021-01-18 20:30:00|||||||||176
1611002100000|2021-01-18 20:35:00|||||||||27
1611002700000|2021-01-18 20:45:00|||||||||377
1611003000000|2021-01-18 20:50:00|||||||||529
1611003300000|2021-01-18 20:55:00|||||||||2
1611024000000|2021-01-19 02:40:00|||||||||346
1611026700000|2021-01-19 03:25:00|||||||||155
1611038100000|2021-01-19 06:35:00|||||||||100
1611039600000|2021-01-19 07:00:00|||||||||135
1611039900000|2021-01-19 07:05:00|||||||||6
1611040200000|2021-01-19 07:10:00|||||||||144
1611040500000|2021-01-19 07:15:00|||||||||137
1611040800000|2021-01-19 07:20:00|||||||||20
1611041100000|2021-01-19 07:25:00|||||||||16
1611041400000|2021-01-19 07:30:00|||||||||2
1611041700000|2021-01-19 07:35:00|||||||||70
1611042000000|2021-01-19 07:40:00|||||||||104
1611042300000|2021-01-19 07:45:00|||||||||61
1611042600000|2021-01-19 07:50:00|||||||||158
1611042900000|2021-01-19 07:55:00|||||||||218
1611043200000|2021-01-19 08:00:00|||||||||2918
1611043500000|2021-01-19 08:05:00|||||||||2683
1611043800000|2021-01-19 08:10:00|||||||||1495
1611044100000|2021-01-19 08:15:00|||||||||1577
1611044400000|2021-01-19 08:20:00|||||||||2294
1611044700000|2021-01-19 08:25:00|||||||||1005
1611045000000|2021-01-19 08:30:00|||||||||1297
1611045300000|2021-01-19 08:35:00|||||||||332
1611045600000|2021-01-19 08:40:00|||||||||309
1611045900000|2021-01-19 08:45:00|||||||||380
1611046200000|2021-01-19 08:50:00|||||||||1176
1611046500000|2021-01-19 08:55:00|||||||||551
1611046800000|2021-01-19 09:00:00|||||||||1754
1611047100000|2021-01-19 09:05:00|||||||||879
1611047400000|2021-01-19 09:10:00|||||||||571
1611047700000|2021-01-19 09:15:00|||||||||2038
1611048000000|2021-01-19 09:20:00|||||||||986
1611048300000|2021-01-19 09:25:00|||||||||847
1611048600000|2021-01-19 09:30:00|||||||||2068
1611048900000|2021-01-19 09:35:00|||||||||772
1611049200000|2021-01-19 09:40:00|||||||||822
1611049500000|2021-01-19 09:45:00|||||||||586
1611049800000|2021-01-19 09:50:00|||||||||573
1611050100000|2021-01-19 09:55:00|||||||||1755
1611050400000|2021-01-19 10:00:00|||||||||997
1611050700000|2021-01-19 10:05:00|||||||||1266
1611051000000|2021-01-19 10:10:00|||||||||1365
1611051300000|2021-01-19 10:15:00|||||||||1726
1611051600000|2021-01-19 10:20:00|||||||||653
1611051900000|2021-01-19 10:25:00|||||||||1621
1611052200000|2021-01-19 10:30:00|||||||||5538
1611052500000|2021-01-19 10:35:00|||||||||250
1611052800000|2021-01-19 10:40:00|||||||||256
1611053100000|2021-01-19 10:45:00|||||||||515
1611053400000|2021-01-19 10:50:00|||||||||1157
1611053700000|2021-01-19 10:55:00|||||||||1285
1611054000000|2021-01-19 11:00:00|||||||||880
1611054300000|2021-01-19 11:05:00|||||||||866
1611054600000|2021-01-19 11:10:00|||||||||2912
1611054900000|2021-01-19 11:15:00|||||||||2030
1611055200000|2021-01-19 11:20:00|||||||||289
1611055500000|2021-01-19 11:25:00|||||||||281
1611055800000|2021-01-19 11:30:00|||||||||60
1611056100000|2021-01-19 11:35:00|||||||||373
1611056400000|2021-01-19 11:40:00|||||||||183
1611056700000|2021-01-19 11:45:00|||||||||675
1611057000000|2021-01-19 11:50:00|||||||||712
1611057300000|2021-01-19 11:55:00|||||||||294
1611057600000|2021-01-19 12:00:00|||||||||341
1611057900000|2021-01-19 12:05:00|||||||||448
1611058200000|2021-01-19 12:10:00|||||||||515
1611058500000|2021-01-19 12:15:00|||||||||260
1611058800000|2021-01-19 12:20:00|||||||||1125
1611059100000|2021-01-19 12:25:00|||||||||471
1611059400000|2021-01-19 12:30:00|||||||||443
1611059700000|2021-01-19 12:35:00|||||||||51
1611060000000|2021-01-19 12:40:00|||||||||159
1611060300000|2021-01-19 12:45:00|||||||||615
1611060600000|2021-01-19 12:50:00|||||||||544
1611060900000|2021-01-19 12:55:00|||||||||1139
1611061200000|2021-01-19 13:00:00|||||||||282
1611061500000|2021-01-19 13:05:00|||||||||238
1611061800000|2021-01-19 13:10:00|||||||||1721
1611062100000|2021-01-19 13:15:00|||||||||694
1611062400000|2021-01-19 13:20:00|||||||||149
1611062700000|2021-01-19 13:25:00|||||||||100
1611063000000|2021-01-19 13:30:00|||||||||964
1611063300000|2021-01-19 13:35:00|||||||||690
1611063600000|2021-01-19 13:40:00|||||||||457
1611063900000|2021-01-19 13:45:00|||||||||143
1611064200000|2021-01-19 13:50:00|||||||||497
1611064500000|2021-01-19 13:55:00|||||||||33
1611064800000|2021-01-19 14:00:00|||||||||143
1611065100000|2021-01-19 14:05:00|||||||||1671
1611065400000|2021-01-19 14:10:00|||||||||342
1611065700000|2021-01-19 14:15:00|||||||||569
1611066000000|2021-01-19 14:20:00|||||||||187
1611066300000|2021-01-19 14:25:00|||||||||448
1611066600000|2021-01-19 14:30:00|||||||||866
1611066900000|2021-01-19 14:35:00|||||||||2062
1611067200000|2021-01-19 14:40:00|||||||||1738
1611067500000|2021-01-19 14:45:00|||||||||889
1611067800000|2021-01-19 14:50:00|||||||||975
1611068100000|2021-01-19 14:55:00|||||||||880
1611068400000|2021-01-19 15:00:00|||||||||1886
1611068700000|2021-01-19 15:05:00|||||||||1688
1611069000000|2021-01-19 15:10:00|||||||||1052
1611069300000|2021-01-19 15:15:00|||||||||986
1611069600000|2021-01-19 15:20:00|||||||||1811
1611069900000|2021-01-19 15:25:00|||||||||581
1611070200000|2021-01-19 15:30:00|||||||||3535
1611070500000|2021-01-19 15:35:00|||||||||817
1611070800000|2021-01-19 15:40:00|||||||||548
1611071100000|2021-01-19 15:45:00|||||||||2488
1611071400000|2021-01-19 15:50:00|||||||||3354
1611071700000|2021-01-19 15:55:00|||||||||1874
1611072000000|2021-01-19 16:00:00|||||||||1167
1611072300000|2021-01-19 16:05:00|||||||||721
1611072600000|2021-01-19 16:10:00|||||||||2293
1611072900000|2021-01-19 16:15:00|||||||||907
1611073200000|2021-01-19 16:20:00|||||||||1695
1611073500000|2021-01-19 16:25:00|||||||||4097
1611073800000|2021-01-19 16:30:00|||||||||5314
1611074100000|2021-01-19 16:35:00|||||||||3946
1611074400000|2021-01-19 16:40:00|||||||||1102
1611074700000|2021-01-19 16:45:00|||||||||77
1611075000000|2021-01-19 16:50:00|||||||||1778
1611075300000|2021-01-19 16:55:00|||||||||295
1611075600000|2021-01-19 17:00:00|||||||||2208
1611075900000|2021-01-19 17:05:00|||||||||721
1611076200000|2021-01-19 17:10:00|||||||||159
1611076500000|2021-01-19 17:15:00|||||||||57
1611076800000|2021-01-19 17:20:00|||||||||737
1611077100000|2021-01-19 17:25:00|||||||||131
1611077400000|2021-01-19 17:30:00|||||||||254
1611077700000|2021-01-19 17:35:00|||||||||105
1611078000000|2021-01-19 17:40:00|||||||||200
1611078300000|2021-01-19 17:45:00|||||||||160
1611078600000|2021-01-19 17:50:00|||||||||80
1611078900000|2021-01-19 17:55:00|||||||||170
1611079200000|2021-01-19 18:00:00|||||||||68
1611079500000|2021-01-19 18:05:00|||||||||573
1611079800000|2021-01-19 18:10:00|||||||||87
1611080100000|2021-01-19 18:15:00|||||||||84
1611080400000|2021-01-19 18:20:00|||||||||569
1611080700000|2021-01-19 18:25:00|||||||||111
1611081000000|2021-01-19 18:30:00|||||||||623
1611081300000|2021-01-19 18:35:00|||||||||58
1611081600000|2021-01-19 18:40:00|||||||||59
1611081900000|2021-01-19 18:45:00|||||||||59
1611082200000|2021-01-19 18:50:00|||||||||176
1611082500000|2021-01-19 18:55:00|||||||||55
1611082800000|2021-01-19 19:00:00|||||||||27
1611083100000|2021-01-19 19:05:00|||||||||60
1611083400000|2021-01-19 19:10:00|||||||||2
1611084000000|2021-01-19 19:20:00|||||||||1
1611084600000|2021-01-19 19:30:00|||||||||74
1611084900000|2021-01-19 19:35:00|||||||||315
1611085200000|2021-01-19 19:40:00|||||||||38
1611085500000|2021-01-19 19:45:00|||||||||37
1611086100000|2021-01-19 19:55:00|||||||||15
1611086400000|2021-01-19 20:00:00|||||||||10
1611086700000|2021-01-19 20:05:00|||||||||10
1611087000000|2021-01-19 20:10:00|||||||||9
1611087300000|2021-01-19 20:15:00|||||||||14
1611087600000|2021-01-19 20:20:00|||||||||8
1611087900000|2021-01-19 20:25:00|||||||||62
1611088200000|2021-01-19 20:30:00|||||||||96
1611088500000|2021-01-19 20:35:00|||||||||230
1611088800000|2021-01-19 20:40:00|||||||||127
1611089100000|2021-01-19 20:45:00|||||||||478
1611089400000|2021-01-19 20:50:00|||||||||261
1611089700000|2021-01-19 20:55:00|||||||||341
1611126000000|2021-01-20 07:00:00|||||||||18
1611126300000|2021-01-20 07:05:00|||||||||215
1611126600000|2021-01-20 07:10:00|||||||||923
1611126900000|2021-01-20 07:15:00|||||||||763
1611127200000|2021-01-20 07:20:00|||||||||75
1611127500000|2021-01-20 07:25:00|||||||||175
1611127800000|2021-01-20 07:30:00|||||||||413
1611128100000|2021-01-20 07:35:00|||||||||561
1611128400000|2021-01-20 07:40:00|||||||||51
1611129000000|2021-01-20 07:50:00|||||||||13
1611129300000|2021-01-20 07:55:00|||||||||404
1611129600000|2021-01-20 08:00:00|||||||||2462
1611129900000|2021-01-20 08:05:00|||||||||2438
1611130200000|2021-01-20 08:10:00|||||||||277
1611130500000|2021-01-20 08:15:00|||||||||717
1611130800000|2021-01-20 08:20:00|||||||||531
1611131100000|2021-01-20 08:25:00|||||||||753
1611131400000|2021-01-20 08:30:00|||||||||1344
1611131700000|2021-01-20 08:35:00|||||||||934
1611132000000|2021-01-20 08:40:00|||||||||4028
1611132300000|2021-01-20 08:45:00|||||||||4016
1611132600000|2021-01-20 08:50:00|||||||||604
1611132900000|2021-01-20 08:55:00|||||||||231
1611133200000|2021-01-20 09:00:00|||||||||695
1611133500000|2021-01-20 09:05:00|||||||||2528
1611133800000|2021-01-20 09:10:00|||||||||645
1611134100000|2021-01-20 09:15:00|||||||||3453
1611134400000|2021-01-20 09:20:00|||||||||984
1611134700000|2021-01-20 09:25:00|||||||||394
1611135000000|2021-01-20 09:30:00|||||||||321
1611135300000|2021-01-20 09:35:00|||||||||150
1611135600000|2021-01-20 09:40:00|||||||||286
1611135900000|2021-01-20 09:45:00|||||||||58
1611136200000|2021-01-20 09:50:00|||||||||441
1611136500000|2021-01-20 09:55:00|||||||||976
1611136800000|2021-01-20 10:00:00|||||||||1851
1611137100000|2021-01-20 10:05:00|||||||||398
1611137400000|2021-01-20 10:10:00|||||||||1137
1611137700000|2021-01-20 10:15:00|||||||||60
1611138000000|2021-01-20 10:20:00|||||||||67
1611138300000|2021-01-20 10:25:00|||||||||787
1611138600000|2021-01-20 10:30:00|||||||||792
1611138900000|2021-01-20 10:35:00|||||||||719
1611139200000|2021-01-20 10:40:00|||||||||475
1611139500000|2021-01-20 10:45:00|||||||||223
1611139800000|2021-01-20 10:50:00|||||||||2787
1611140100000|2021-01-20 10:55:00|||||||||447
1611140400000|2021-01-20 11:00:00|||||||||250
1611140700000|2021-01-20 11:05:00|||||||||350
1611141000000|2021-01-20 11:10:00|||||||||143
1611141300000|2021-01-20 11:15:00|||||||||634
1611141600000|2021-01-20 11:20:00|||||||||118
1611141900000|2021-01-20 11:25:00|||||||||130
1611142200000|2021-01-20 11:30:00|||||||||1500
1611142500000|2021-01-20 11:35:00|||||||||956
1611142800000|2021-01-20 11:40:00|||||||||170
1611143100000|2021-01-20 11:45:00|||||||||491
1611143400000|2021-01-20 11:50:00|||||||||94
1611143700000|2021-01-20 11:55:00|||||||||109
1611144000000|2021-01-20 12:00:00|||||||||731
1611144300000|2021-01-20 12:05:00|||||||||337
1611144600000|2021-01-20 12:10:00|||||||||1430
1611144900000|2021-01-20 12:15:00|||||||||145
1611145200000|2021-01-20 12:20:00|||||||||222
1611145500000|2021-01-20 12:25:00|||||||||436
1611145800000|2021-01-20 12:30:00|||||||||83
1611146100000|2021-01-20 12:35:00|||||||||426
1611146400000|2021-01-20 12:40:00|||||||||319
1611146700000|2021-01-20 12:45:00|||||||||99
1611147000000|2021-01-20 12:50:00|||||||||1603
1611147300000|2021-01-20 12:55:00|||||||||1553
1611147600000|2021-01-20 13:00:00|||||||||139
1611147900000|2021-01-20 13:05:00|||||||||732
1611148200000|2021-01-20 13:10:00|||||||||34
1611148500000|2021-01-20 13:15:00|||||||||452
1611148800000|2021-01-20 13:20:00|||||||||194
1611149100000|2021-01-20 13:25:00|||||||||476
1611149400000|2021-01-20 13:30:00|||||||||175
1611149700000|2021-01-20 13:35:00|||||||||615
1611150000000|2021-01-20 13:40:00|||||||||256
1611150300000|2021-01-20 13:45:00|||||||||150
1611150600000|2021-01-20 13:50:00|||||||||18
1611150900000|2021-01-20 13:55:00|||||||||597
1611151200000|2021-01-20 14:00:00|||||||||299
1611151500000|2021-01-20 14:05:00|||||||||657
1611151800000|2021-01-20 14:10:00|||||||||72
1611152100000|2021-01-20 14:15:00|||||||||677
1611152400000|2021-01-20 14:20:00|||||||||186
1611152700000|2021-01-20 14:25:00|||||||||392
1611153000000|2021-01-20 14:30:00|||||||||581
1611153300000|2021-01-20 14:35:00|||||||||4057
1611153600000|2021-01-20 14:40:00|||||||||1369
1611153900000|2021-01-20 14:45:00|||||||||2269
1611154200000|2021-01-20 14:50:00|||||||||3251
1611154500000|2021-01-20 14:55:00|||||||||1080
1611154800000|2021-01-20 15:00:00|||||||||6799
1611155100000|2021-01-20 15:05:00|||||||||3577
1611155400000|2021-01-20 15:10:00|||||||||2764
1611155700000|2021-01-20 15:15:00|||||||||4606
1611156000000|2021-01-20 15:20:00|||||||||4675
1611156300000|2021-01-20 15:25:00|||||||||1019
1611156600000|2021-01-20 15:30:00|||||||||1190
1611156900000|2021-01-20 15:35:00|||||||||559
1611157200000|2021-01-20 15:40:00|||||||||3212
1611157500000|2021-01-20 15:45:00|||||||||3471
1611157800000|2021-01-20 15:50:00|||||||||1767
1611158100000|2021-01-20 15:55:00|||||||||1224
1611158400000|2021-01-20 16:00:00|||||||||1292
1611158700000|2021-01-20 16:05:00|||||||||537
1611159000000|2021-01-20 16:10:00|||||||||887
1611159300000|2021-01-20 16:15:00|||||||||16483
1611159600000|2021-01-20 16:20:00|||||||||1585
1611159900000|2021-01-20 16:25:00|||||||||4021
1611160200000|2021-01-20 16:30:00|||||||||5447
1611160500000|2021-01-20 16:35:00|||||||||11313
1611160800000|2021-01-20 16:40:00|||||||||314
1611161100000|2021-01-20 16:45:00|||||||||739
1611161400000|2021-01-20 16:50:00|||||||||2614
1611161700000|2021-01-20 16:55:00|||||||||1318
1611162000000|2021-01-20 17:00:00|||||||||230
1611162300000|2021-01-20 17:05:00|||||||||160
1611162600000|2021-01-20 17:10:00|||||||||389
1611162900000|2021-01-20 17:15:00|||||||||588
1611163200000|2021-01-20 17:20:00|||||||||1072
1611163500000|2021-01-20 17:25:00|||||||||234
1611163800000|2021-01-20 17:30:00|||||||||187
1611164100000|2021-01-20 17:35:00|||||||||1
1611164400000|2021-01-20 17:40:00|||||||||135
1611164700000|2021-01-20 17:45:00|||||||||47
1611165000000|2021-01-20 17:50:00|||||||||20
1611165300000|2021-01-20 17:55:00|||||||||21
1611165600000|2021-01-20 18:00:00|||||||||15
1611166200000|2021-01-20 18:10:00|||||||||8
1611166500000|2021-01-20 18:15:00|||||||||21
1611166800000|2021-01-20 18:20:00|||||||||53
1611167100000|2021-01-20 18:25:00|||||||||117
1611167400000|2021-01-20 18:30:00|||||||||17
1611167700000|2021-01-20 18:35:00|||||||||51
1611168000000|2021-01-20 18:40:00|||||||||9
1611168300000|2021-01-20 18:45:00|||||||||35
1611168600000|2021-01-20 18:50:00|||||||||131
1611168900000|2021-01-20 18:55:00|||||||||9
1611169800000|2021-01-20 19:10:00|||||||||138
1611170100000|2021-01-20 19:15:00|||||||||5
1611170700000|2021-01-20 19:25:00|||||||||25
1611171000000|2021-01-20 19:30:00|||||||||5
1611171300000|2021-01-20 19:35:00|||||||||41
1611171600000|2021-01-20 19:40:00|||||||||165
1611171900000|2021-01-20 19:45:00|||||||||52
1611172200000|2021-01-20 19:50:00|||||||||239
1611172800000|2021-01-20 20:00:00|||||||||285
1611173100000|2021-01-20 20:05:00|||||||||40
1611173700000|2021-01-20 20:15:00|||||||||18
1611174000000|2021-01-20 20:20:00|||||||||6
1611174600000|2021-01-20 20:30:00|||||||||18
1611174900000|2021-01-20 20:35:00|||||||||32
1611175200000|2021-01-20 20:40:00|||||||||249
1611175500000|2021-01-20 20:45:00|||||||||502
1611175800000|2021-01-20 20:50:00|||||||||95
1611176100000|2021-01-20 20:55:00|||||||||77
1611212700000|2021-01-21 07:05:00|||||||||21
1611213000000|2021-01-21 07:10:00|||||||||777
1611213300000|2021-01-21 07:15:00|||||||||1
1611213900000|2021-01-21 07:25:00|||||||||253
1611214500000|2021-01-21 07:35:00|||||||||236
1611214800000|2021-01-21 07:40:00|||||||||222
1611215100000|2021-01-21 07:45:00|||||||||10
1611215400000|2021-01-21 07:50:00|||||||||294
1611215700000|2021-01-21 07:55:00|||||||||253
1611216000000|2021-01-21 08:00:00|||||||||3830
1611216300000|2021-01-21 08:05:00|||||||||1490
1611216600000|2021-01-21 08:10:00|||||||||842
1611216900000|2021-01-21 08:15:00|||||||||1011
1611217200000|2021-01-21 08:20:00|||||||||167
1611217500000|2021-01-21 08:25:00|||||||||1065
1611217800000|2021-01-21 08:30:00|||||||||1019
1611218100000|2021-01-21 08:35:00|||||||||1796
1611218400000|2021-01-21 08:40:00|||||||||806
1611218700000|2021-01-21 08:45:00|||||||||828
1611219000000|2021-01-21 08:50:00|||||||||923
1611219300000|2021-01-21 08:55:00|||||||||708
1611219600000|2021-01-21 09:00:00|||||||||182
1611219900000|2021-01-21 09:05:00|||||||||112
1611220200000|2021-01-21 09:10:00|||||||||290
1611220500000|2021-01-21 09:15:00|||||||||487
1611220800000|2021-01-21 09:20:00|||||||||1330
1611221100000|2021-01-21 09:25:00|||||||||290
1611221400000|2021-01-21 09:30:00|||||||||79
1611221700000|2021-01-21 09:35:00|||||||||4553
1611222000000|2021-01-21 09:40:00|||||||||883
1611222300000|2021-01-21 09:45:00|||||||||946
1611222600000|2021-01-21 09:50:00|||||||||620
1611222900000|2021-01-21 09:55:00|||||||||254
1611223200000|2021-01-21 10:00:00|||||||||4227
1611223500000|2021-01-21 10:05:00|||||||||185
1611223800000|2021-01-21 10:10:00|||||||||1404
1611224100000|2021-01-21 10:15:00|||||||||334
1611224400000|2021-01-21 10:20:00|||||||||1227
1611224700000|2021-01-21 10:25:00|||||||||426
1611225000000|2021-01-21 10:30:00|||||||||119
1611225300000|2021-01-21 10:35:00|||||||||92
1611225600000|2021-01-21 10:40:00|||||||||133
1611225900000|2021-01-21 10:45:00|||||||||436
1611226200000|2021-01-21 10:50:00|||||||||156
1611226500000|2021-01-21 10:55:00|||||||||176
1611226800000|2021-01-21 11:00:00|||||||||734
1611227100000|2021-01-21 11:05:00|||||||||597
1611227400000|2021-01-21 11:10:00|||||||||62
1611227700000|2021-01-21 11:15:00|||||||||315
1611228000000|2021-01-21 11:20:00|||||||||45
1611228300000|2021-01-21 11:25:00|||||||||831
1611228600000|2021-01-21 11:30:00|||||||||4606
1611228900000|2021-01-21 11:35:00|||||||||103
1611229200000|2021-01-21 11:40:00|||||||||1149
1611229500000|2021-01-21 11:45:00|||||||||851
1611229800000|2021-01-21 11:50:00|||||||||2137
1611230100000|2021-01-21 11:55:00|||||||||1528
1611230400000|2021-01-21 12:00:00|||||||||149
1611230700000|2021-01-21 12:05:00|||||||||215
1611231000000|2021-01-21 12:10:00|||||||||700
1611231300000|2021-01-21 12:15:00|||||||||129
1611231600000|2021-01-21 12:20:00|||||||||1773
1611231900000|2021-01-21 12:25:00|||||||||213
1611232200000|2021-01-21 12:30:00|||||||||598
1611232500000|2021-01-21 12:35:00|||||||||275
1611232800000|2021-01-21 12:40:00|||||||||1019
1611233100000|2021-01-21 12:45:00|||||||||321
1611233400000|2021-01-21 12:50:00|||||||||1436
1611233700000|2021-01-21 12:55:00|||||||||675
1611234000000|2021-01-21 13:00:00|||||||||384
1611234300000|2021-01-21 13:05:00|||||||||125
1611234600000|2021-01-21 13:10:00|||||||||650
1611234900000|2021-01-21 13:15:00|||||||||1480
1611235200000|2021-01-21 13:20:00|||||||||732
1611235500000|2021-01-21 13:25:00|||||||||1414
1611235800000|2021-01-21 13:30:00|||||||||151
1611236100000|2021-01-21 13:35:00|||||||||6206
1611236400000|2021-01-21 13:40:00|||||||||1137
1611236700000|2021-01-21 13:45:00|||||||||5441
1611237000000|2021-01-21 13:50:00|||||||||1265
1611237300000|2021-01-21 13:55:00|||||||||1618
1611237600000|2021-01-21 14:00:00|||||||||8240
1611237900000|2021-01-21 14:05:00|||||||||935
1611238200000|2021-01-21 14:10:00|||||||||2784
1611238500000|2021-01-21 14:15:00|||||||||1561
1611238800000|2021-01-21 14:20:00|||||||||1605
1611239100000|2021-01-21 14:25:00|||||||||4190
1611239400000|2021-01-21 14:30:00|||||||||5404
1611239700000|2021-01-21 14:35:00|||||||||4607
1611240000000|2021-01-21 14:40:00|||||||||3801
1611240300000|2021-01-21 14:45:00|||||||||1776
1611240600000|2021-01-21 14:50:00|||||||||2339
1611240900000|2021-01-21 14:55:00|||||||||5351
1611241200000|2021-01-21 15:00:00|||||||||3514
1611241500000|2021-01-21 15:05:00|||||||||5935
1611241800000|2021-01-21 15:10:00|||||||||4219
1611242100000|2021-01-21 15:15:00|||||||||2574
1611242400000|2021-01-21 15:20:00|||||||||1293
1611242700000|2021-01-21 15:25:00|||||||||1616
1611243000000|2021-01-21 15:30:00|||||||||2974
1611243300000|2021-01-21 15:35:00|||||||||1013
1611243600000|2021-01-21 15:40:00|||||||||1402
1611243900000|2021-01-21 15:45:00|||||||||526
1611244200000|2021-01-21 15:50:00|||||||||156
1611244500000|2021-01-21 15:55:00|||||||||698
1611244800000|2021-01-21 16:00:00|||||||||2998
1611245100000|2021-01-21 16:05:00|||||||||769
1611245400000|2021-01-21 16:10:00|||||||||695
1611245700000|2021-01-21 16:15:00|||||||||614
1611246000000|2021-01-21 16:20:00|||||||||1056
1611246300000|2021-01-21 16:25:00|||||||||1675
1611246600000|2021-01-21 16:30:00|||||||||3536
1611246900000|2021-01-21 16:35:00|||||||||2409
1611247200000|2021-01-21 16:40:00|||||||||785
1611247500000|2021-01-21 16:45:00|||||||||313
1611247800000|2021-01-21 16:50:00|||||||||72
1611248100000|2021-01-21 16:55:00|||||||||134
1611248400000|2021-01-21 17:00:00|||||||||370
1611248700000|2021-01-21 17:05:00|||||||||80
1611249000000|2021-01-21 17:10:00|||||||||13005
1611249300000|2021-01-21 17:15:00|||||||||128
1611249600000|2021-01-21 17:20:00|||||||||376
1611249900000|2021-01-21 17:25:00|||||||||52
1611250200000|2021-01-21 17:30:00|||||||||137
1611250500000|2021-01-21 17:35:00|||||||||54
1611251100000|2021-01-21 17:45:00|||||||||45
1611251400000|2021-01-21 17:50:00|||||||||92
1611251700000|2021-01-21 17:55:00|||||||||229
1611252300000|2021-01-21 18:05:00|||||||||6
1611252600000|2021-01-21 18:10:00|||||||||1
1611252900000|2021-01-21 18:15:00|||||||||35
1611254100000|2021-01-21 18:35:00|||||||||252
1611254400000|2021-01-21 18:40:00|||||||||7
1611254700000|2021-01-21 18:45:00|||||||||2
1611255000000|2021-01-21 18:50:00|||||||||25
1611256200000|2021-01-21 19:10:00|||||||||14
1611256500000|2021-01-21 19:15:00|||||||||125
1611256800000|2021-01-21 19:20:00|||||||||12
1611257700000|2021-01-21 19:35:00|||||||||59
1611258000000|2021-01-21 19:40:00|||||||||380
1611259800000|2021-01-21 20:10:00|||||||||49
1611261300000|2021-01-21 20:35:00|||||||||125
1611261600000|2021-01-21 20:40:00|||||||||21
1611261900000|2021-01-21 20:45:00|||||||||924
1611262200000|2021-01-21 20:50:00|||||||||96
1611262500000|2021-01-21 20:55:00|||||||||321
1611298500000|2021-01-22 06:55:00|||||||||50
1611298800000|2021-01-22 07:00:00|||||||||334
1611299400000|2021-01-22 07:10:00|||||||||259
1611299700000|2021-01-22 07:15:00|||||||||595
1611300000000|2021-01-22 07:20:00|||||||||370
1611300300000|2021-01-22 07:25:00|||||||||226
1611300600000|2021-01-22 07:30:00|||||||||228
1611300900000|2021-01-22 07:35:00|||||||||297
1611301200000|2021-01-22 07:40:00|||||||||60
1611301500000|2021-01-22 07:45:00|||||||||423
1611301800000|2021-01-22 07:50:00|||||||||1298
1611302100000|2021-01-22 07:55:00|||||||||762
1611302400000|2021-01-22 08:00:00|||||||||10326
1611302700000|2021-01-22 08:05:00|||||||||3016
1611303000000|2021-01-22 08:10:00|||||||||2858
1611303300000|2021-01-22 08:15:00|||||||||6002
1611303600000|2021-01-22 08:20:00|||||||||5277
1611303900000|2021-01-22 08:25:00|||||||||1752
1611304200000|2021-01-22 08:30:00|||||||||3018
1611304500000|2021-01-22 08:35:00|||||||||1017
1611304800000|2021-01-22 08:40:00|||||||||2095
1611305100000|2021-01-22 08:45:00|||||||||4446
1611305400000|2021-01-22 08:50:00|||||||||7640
1611305700000|2021-01-22 08:55:00|||||||||3869
1611306000000|2021-01-22 09:00:00|||||||||5246
1611306300000|2021-01-22 09:05:00|||||||||2786
1611306600000|2021-01-22 09:10:00|||||||||1780
1611306900000|2021-01-22 09:15:00|||||||||2273
1611307200000|2021-01-22 09:20:00|||||||||1735
1611307500000|2021-01-22 09:25:00|||||||||2153
1611307800000|2021-01-22 09:30:00|||||||||2107
1611308100000|2021-01-22 09:35:00|||||||||1755
1611308400000|2021-01-22 09:40:00|||||||||2109
1611308700000|2021-01-22 09:45:00|||||||||2961
1611309000000|2021-01-22 09:50:00|||||||||1421
1611309300000|2021-01-22 09:55:00|||||||||2339
1611309600000|2021-01-22 10:00:00|||||||||8522
1611309900000|2021-01-22 10:05:00|||||||||1822
1611310200000|2021-01-22 10:10:00|||||||||762
1611310500000|2021-01-22 10:15:00|||||||||1083
1611310800000|2021-01-22 10:20:00|||||||||1682
1611311100000|2021-01-22 10:25:00|||||||||1144
1611311400000|2021-01-22 10:30:00|||||||||335
1611311700000|2021-01-22 10:35:00|||||||||1273
1611312000000|2021-01-22 10:40:00|||||||||2639
1611312300000|2021-01-22 10:45:00|||||||||9040
1611312600000|2021-01-22 10:50:00|||||||||718
1611312900000|2021-01-22 10:55:00|||||||||3859
1611313200000|2021-01-22 11:00:00|||||||||210
1611313500000|2021-01-22 11:05:00|||||||||392
1611313800000|2021-01-22 11:10:00|||||||||99
1611314100000|2021-01-22 11:15:00|||||||||1666
1611314400000|2021-01-22 11:20:00|||||||||456
1611314700000|2021-01-22 11:25:00|||||||||770
1611315000000|2021-01-22 11:30:00|||||||||5500
1611315300000|2021-01-22 11:35:00|||||||||3580
1611315600000|2021-01-22 11:40:00|||||||||225
1611315900000|2021-01-22 11:45:00|||||||||2829
1611316200000|2021-01-22 11:50:00|||||||||736
1611316500000|2021-01-22 11:55:00|||||||||1564
1611316800000|2021-01-22 12:00:00|||||||||2071
1611317100000|2021-01-22 12:05:00|||||||||877
1611317400000|2021-01-22 12:10:00|||||||||353
1611317700000|2021-01-22 12:15:00|||||||||175
1611318000000|2021-01-22 12:20:00|||||||||113
1611318300000|2021-01-22 12:25:00|||||||||216
1611318600000|2021-01-22 12:30:00|||||||||344
1611318900000|2021-01-22 12:35:00|||||||||108
1611319200000|2021-01-22 12:40:00|||||||||1189
1611319500000|2021-01-22 12:45:00|||||||||936
1611319800000|2021-01-22 12:50:00|||||||||551
1611320100000|2021-01-22 12:55:00|||||||||481
1611320400000|2021-01-22 13:00:00|||||||||1278
1611320700000|2021-01-22 13:05:00|||||||||225
1611321000000|2021-01-22 13:10:00|||||||||194
1611321300000|2021-01-22 13:15:00|||||||||1978
1611321600000|2021-01-22 13:20:00|||||||||229
1611321900000|2021-01-22 13:25:00|||||||||549
1611322200000|2021-01-22 13:30:00|||||||||213
1611322500000|2021-01-22 13:35:00|||||||||387
1611322800000|2021-01-22 13:40:00|||||||||485
1611323100000|2021-01-22 13:45:00|||||||||1788
1611323400000|2021-01-22 13:50:00|||||||||72
1611323700000|2021-01-22 13:55:00|||||||||1422
1611324000000|2021-01-22 14:00:00|||||||||2465
1611324300000|2021-01-22 14:05:00|||||||||1887
1611324600000|2021-01-22 14:10:00|||||||||1423
1611324900000|2021-01-22 14:15:00|||||||||455
1611325200000|2021-01-22 14:20:00|||||||||3561
1611325500000|2021-01-22 14:25:00|||||||||1207
1611325800000|2021-01-22 14:30:00|||||||||6431
1611326100000|2021-01-22 14:35:00|||||||||8691
1611326400000|2021-01-22 14:40:00|||||||||4130
1611326700000|2021-01-22 14:45:00|||||||||3213
1611327000000|2021-01-22 14:50:00|||||||||4832
1611327300000|2021-01-22 14:55:00|||||||||647
1611327600000|2021-01-22 15:00:00|||||||||979
1611327900000|2021-01-22 15:05:00|||||||||1629
1611328200000|2021-01-22 15:10:00|||||||||639
1611328500000|2021-01-22 15:15:00|||||||||1897
1611328800000|2021-01-22 15:20:00|||||||||1153
1611329100000|2021-01-22 15:25:00|||||||||3334
1611329400000|2021-01-22 15:30:00|||||||||893
1611329700000|2021-01-22 15:35:00|||||||||1534
1611330000000|2021-01-22 15:40:00|||||||||1121
1611330300000|2021-01-22 15:45:00|||||||||555
1611330600000|2021-01-22 15:50:00|||||||||1985
1611330900000|2021-01-22 15:55:00|||||||||2986
1611331200000|2021-01-22 16:00:00|||||||||908
1611331500000|2021-01-22 16:05:00|||||||||1182
1611331800000|2021-01-22 16:10:00|||||||||1164
1611332100000|2021-01-22 16:15:00|||||||||1880
1611332400000|2021-01-22 16:20:00|||||||||2055
1611332700000|2021-01-22 16:25:00|||||||||5867
1611333000000|2021-01-22 16:30:00|||||||||7002
1611333300000|2021-01-22 16:35:00|||||||||8419
1611333600000|2021-01-22 16:40:00|||||||||982
1611333900000|2021-01-22 16:45:00|||||||||2010
1611334200000|2021-01-22 16:50:00|||||||||41
1611334500000|2021-01-22 16:55:00|||||||||31
1611334800000|2021-01-22 17:00:00|||||||||540
1611335100000|2021-01-22 17:05:00|||||||||169
1611335400000|2021-01-22 17:10:00|||||||||530
1611335700000|2021-01-22 17:15:00|||||||||120
1611336000000|2021-01-22 17:20:00|||||||||176
1611336300000|2021-01-22 17:25:00|||||||||104
1611336600000|2021-01-22 17:30:00|||||||||6
1611336900000|2021-01-22 17:35:00|||||||||1640
1611337200000|2021-01-22 17:40:00|||||||||31
1611337500000|2021-01-22 17:45:00|||||||||105
1611337800000|2021-01-22 17:50:00|||||||||101
1611338100000|2021-01-22 17:55:00|||||||||57
1611338400000|2021-01-22 18:00:00|||||||||225
1611339000000|2021-01-22 18:10:00|||||||||51
1611339300000|2021-01-22 18:15:00|||||||||7
1611340200000|2021-01-22 18:30:00|||||||||21
1611340500000|2021-01-22 18:35:00|||||||||50
1611340800000|2021-01-22 18:40:00|||||||||412
1611341400000|2021-01-22 18:50:00|||||||||31
1611342600000|2021-01-22 19:10:00|||||||||60
1611342900000|2021-01-22 19:15:00|||||||||284
1611343200000|2021-01-22 19:20:00|||||||||306
1611343500000|2021-01-22 19:25:00|||||||||280
1611343800000|2021-01-22 19:30:00|||||||||20
1611344400000|2021-01-22 19:40:00|||||||||417
1611344700000|2021-01-22 19:45:00|||||||||99
1611345000000|2021-01-22 19:50:00|||||||||8
1611345300000|2021-01-22 19:55:00|||||||||9
1611345600000|2021-01-22 20:00:00|||||||||25
1611346200000|2021-01-22 20:10:00|||||||||14
1611346500000|2021-01-22 20:15:00|||||||||136
1611346800000|2021-01-22 20:20:00|||||||||265
1611347100000|2021-01-22 20:25:00|||||||||177
1611347400000|2021-01-22 20:30:00|||||||||26
1611347700000|2021-01-22 20:35:00|||||||||20
1611348000000|2021-01-22 20:40:00|||||||||25
1611348300000|2021-01-22 20:45:00|||||||||155
1611348600000|2021-01-22 20:50:00|||||||||50
1611348900000|2021-01-22 20:55:00|||||||||313
1611556500000|2021-01-25 06:35:00|||||||||20
1611557100000|2021-01-25 06:45:00|||||||||10
1611557700000|2021-01-25 06:55:00|||||||||15
1611558000000|2021-01-25 07:00:00|||||||||360
1611558300000|2021-01-25 07:05:00|||||||||208
1611558600000|2021-01-25 07:10:00|||||||||170
1611558900000|2021-01-25 07:15:00|||||||||495
1611559500000|2021-01-25 07:25:00|||||||||205
1611559800000|2021-01-25 07:30:00|||||||||282
1611560400000|2021-01-25 07:40:00|||||||||417
1611560700000|2021-01-25 07:45:00|||||||||331
1611561000000|2021-01-25 07:50:00|||||||||245
1611561300000|2021-01-25 07:55:00|||||||||561
1611561600000|2021-01-25 08:00:00|||||||||4021
1611561900000|2021-01-25 08:05:00|||||||||3672
1611562200000|2021-01-25 08:10:00|||||||||3837
1611562500000|2021-01-25 08:15:00|||||||||5741
1611562800000|2021-01-25 08:20:00|||||||||1981
1611563100000|2021-01-25 08:25:00|||||||||3797
1611563400000|2021-01-25 08:30:00|||||||||4202
1611563700000|2021-01-25 08:35:00|||||||||957
1611564000000|2021-01-25 08:40:00|||||||||1379
1611564300000|2021-01-25 08:45:00|||||||||1888
1611564600000|2021-01-25 08:50:00|||||||||1246
1611564900000|2021-01-25 08:55:00|||||||||384
1611565200000|2021-01-25 09:00:00|||||||||1129
1611565500000|2021-01-25 09:05:00|||||||||812
1611565800000|2021-01-25 09:10:00|||||||||208
1611566100000|2021-01-25 09:15:00|||||||||1556
1611566400000|2021-01-25 09:20:00|||||||||1855
1611566700000|2021-01-25 09:25:00|||||||||347
1611567000000|2021-01-25 09:30:00|||||||||1872
1611567300000|2021-01-25 09:35:00|||||||||2026
1611567600000|2021-01-25 09:40:00|||||||||3631
1611567900000|2021-01-25 09:45:00|||||||||5835
1611568200000|2021-01-25 09:50:00|||||||||1156
1611568500000|2021-01-25 09:55:00|||||||||584
1611568800000|2021-01-25 10:00:00|||||||||5434
1611569100000|2021-01-25 10:05:00|||||||||2811
1611569400000|2021-01-25 10:10:00|||||||||2056
1611569700000|2021-01-25 10:15:00|||||||||1876
1611570000000|2021-01-25 10:20:00|||||||||431
1611570300000|2021-01-25 10:25:00|||||||||1038
1611570600000|2021-01-25 10:30:00|||||||||554
1611570900000|2021-01-25 10:35:00|||||||||891
1611571200000|2021-01-25 10:40:00|||||||||3538
1611571500000|2021-01-25 10:45:00|||||||||1247
1611571800000|2021-01-25 10:50:00|||||||||259
1611572100000|2021-01-25 10:55:00|||||||||1836
1611572400000|2021-01-25 11:00:00|||||||||461
1611572700000|2021-01-25 11:05:00|||||||||271
1611573000000|2021-01-25 11:10:00|||||||||253
1611573300000|2021-01-25 11:15:00|||||||||427
1611573600000|2021-01-25 11:20:00|||||||||40
1611573900000|2021-01-25 11:25:00|||||||||144
1611574200000|2021-01-25 11:30:00|||||||||555
1611574500000|2021-01-25 11:35:00|||||||||191
1611574800000|2021-01-25 11:40:00|||||||||195
1611575100000|2021-01-25 11:45:00|||||||||6200
1611575400000|2021-01-25 11:50:00|||||||||365
1611575700000|2021-01-25 11:55:00|||||||||2633
1611576000000|2021-01-25 12:00:00|||||||||4739
1611576300000|2021-01-25 12:05:00|||||||||1079
1611576600000|2021-01-25 12:10:00|||||||||1532
1611576900000|2021-01-25 12:15:00|||||||||2303
1611577200000|2021-01-25 12:20:00|||||||||2383
1611577500000|2021-01-25 12:25:00|||||||||4101
1611577800000|2021-01-25 12:30:00|||||||||6125
1611578100000|2021-01-25 12:35:00|||||||||2953
1611578400000|2021-01-25 12:40:00|||||||||3777
1611578700000|2021-01-25 12:45:00|||||||||4396
1611579000000|2021-01-25 12:50:00|||||||||8907
1611579300000|2021-01-25 12:55:00|||||||||5713
1611579600000|2021-01-25 13:00:00|||||||||7294
1611579900000|2021-01-25 13:05:00|||||||||2490
1611580200000|2021-01-25 13:10:00|||||||||909
1611580500000|2021-01-25 13:15:00|||||||||5215
1611580800000|2021-01-25 13:20:00|||||||||3993
1611581100000|2021-01-25 13:25:00|||||||||2818
1611581400000|2021-01-25 13:30:00|||||||||4628
1611581700000|2021-01-25 13:35:00|||||||||3529
1611582000000|2021-01-25 13:40:00|||||||||2388
1611582300000|2021-01-25 13:45:00|||||||||6037
1611582600000|2021-01-25 13:50:00|||||||||5981
1611582900000|2021-01-25 13:55:00|||||||||3201
1611583200000|2021-01-25 14:00:00|||||||||3806
1611583500000|2021-01-25 14:05:00|||||||||2318
1611583800000|2021-01-25 14:10:00|||||||||2399
1611584100000|2021-01-25 14:15:00|||||||||2287
1611584400000|2021-01-25 14:20:00|||||||||728
1611584700000|2021-01-25 14:25:00|||||||||1546
1611585000000|2021-01-25 14:30:00|||||||||1552
1611585300000|2021-01-25 14:35:00|||||||||2379
1611585600000|2021-01-25 14:40:00|||||||||2666
1611585900000|2021-01-25 14:45:00|||||||||2025
1611586200000|2021-01-25 14:50:00|||||||||1085
1611586500000|2021-01-25 14:55:00|||||||||1346
1611586800000|2021-01-25 15:00:00|||||||||2651
1611587100000|2021-01-25 15:05:00|||||||||3668
1611587400000|2021-01-25 15:10:00|||||||||4357
1611587700000|2021-01-25 15:15:00|||||||||2264
1611588000000|2021-01-25 15:20:00|||||||||1042
1611588300000|2021-01-25 15:25:00|||||||||5166
1611588600000|2021-01-25 15:30:00|||||||||1987
1611588900000|2021-01-25 15:35:00|||||||||1780
1611589200000|2021-01-25 15:40:00|||||||||1464
1611589500000|2021-01-25 15:45:00|||||||||2042
1611589800000|2021-01-25 15:50:00|||||||||4471
1611590100000|2021-01-25 15:55:00|||||||||5342
1611590400000|2021-01-25 16:00:00|||||||||4383
1611590700000|2021-01-25 16:05:00|||||||||15176
1611591000000|2021-01-25 16:10:00|||||||||6408
1611591300000|2021-01-25 16:15:00|||||||||7377
1611591600000|2021-01-25 16:20:00|||||||||3710
1611591900000|2021-01-25 16:25:00|||||||||5658
1611592200000|2021-01-25 16:30:00|||||||||11660
1611592500000|2021-01-25 16:35:00|||||||||4626
1611592800000|2021-01-25 16:40:00|||||||||1825
1611593100000|2021-01-25 16:45:00|||||||||2026
1611593400000|2021-01-25 16:50:00|||||||||43
1611593700000|2021-01-25 16:55:00|||||||||730
1611594000000|2021-01-25 17:00:00|||||||||714
1611594300000|2021-01-25 17:05:00|||||||||507
1611594600000|2021-01-25 17:10:00|||||||||460
1611594900000|2021-01-25 17:15:00|||||||||51682
1611595200000|2021-01-25 17:20:00|||||||||1499
1611595500000|2021-01-25 17:25:00|||||||||856
1611595800000|2021-01-25 17:30:00|||||||||1707
1611596100000|2021-01-25 17:35:00|||||||||33
1611596400000|2021-01-25 17:40:00|||||||||265
1611596700000|2021-01-25 17:45:00|||||||||461
1611597000000|2021-01-25 17:50:00|||||||||515
1611597300000|2021-01-25 17:55:00|||||||||23
1611597600000|2021-01-25 18:00:00|||||||||256
1611597900000|2021-01-25 18:05:00|||||||||150
1611598200000|2021-01-25 18:10:00|||||||||350
1611598500000|2021-01-25 18:15:00|||||||||76
1611598800000|2021-01-25 18:20:00|||||||||75
1611599100000|2021-01-25 18:25:00|||||||||13
1611599400000|2021-01-25 18:30:00|||||||||145
1611599700000|2021-01-25 18:35:00|||||||||72
1611600000000|2021-01-25 18:40:00|||||||||14
1611600300000|2021-01-25 18:45:00|||||||||1691
1611600600000|2021-01-25 18:50:00|||||||||3
1611600900000|2021-01-25 18:55:00|||||||||12
1611601200000|2021-01-25 19:00:00|||||||||27
1611601500000|2021-01-25 19:05:00|||||||||273
1611601800000|2021-01-25 19:10:00|||||||||34
1611602100000|2021-01-25 19:15:00|||||||||23
1611602400000|2021-01-25 19:20:00|||||||||75
1611602700000|2021-01-25 19:25:00|||||||||118
1611603000000|2021-01-25 19:30:00|||||||||275
1611603300000|2021-01-25 19:35:00|||||||||53
1611603600000|2021-01-25 19:40:00|||||||||87
1611603900000|2021-01-25 19:45:00|||||||||10
1611604500000|2021-01-25 19:55:00|||||||||104
1611604800000|2021-01-25 20:00:00|||||||||52
1611605100000|2021-01-25 20:05:00|||||||||99
1611605400000|2021-01-25 20:10:00|||||||||673
1611605700000|2021-01-25 20:15:00|||||||||208
1611606000000|2021-01-25 20:20:00|||||||||143
1611606300000|2021-01-25 20:25:00|||||||||10
1611606600000|2021-01-25 20:30:00|||||||||49
1611606900000|2021-01-25 20:35:00|||||||||75
1611607200000|2021-01-25 20:40:00|||||||||51
1611607500000|2021-01-25 20:45:00|||||||||381
1611607800000|2021-01-25 20:50:00|||||||||28
1611608100000|2021-01-25 20:55:00|||||||||552
1611644100000|2021-01-26 06:55:00|||||||||770
1611644400000|2021-01-26 07:00:00|||||||||408
1611644700000|2021-01-26 07:05:00|||||||||173
1611645000000|2021-01-26 07:10:00|||||||||1
1611645300000|2021-01-26 07:15:00|||||||||28
1611645600000|2021-01-26 07:20:00|||||||||71
1611645900000|2021-01-26 07:25:00|||||||||73
1611646200000|2021-01-26 07:30:00|||||||||111
1611646500000|2021-01-26 07:35:00|||||||||328
1611646800000|2021-01-26 07:40:00|||||||||1
1611647100000|2021-01-26 07:45:00|||||||||25
1611647400000|2021-01-26 07:50:00|||||||||1
1611647700000|2021-01-26 07:55:00|||||||||1213
1611648000000|2021-01-26 08:00:00|||||||||5197
1611648300000|2021-01-26 08:05:00|||||||||4293
1611648600000|2021-01-26 08:10:00|||||||||3118
1611648900000|2021-01-26 08:15:00|||||||||1986
1611649200000|2021-01-26 08:20:00|||||||||2095
1611649500000|2021-01-26 08:25:00|||||||||2345
1611649800000|2021-01-26 08:30:00|||||||||2272
1611650100000|2021-01-26 08:35:00|||||||||477
1611650400000|2021-01-26 08:40:00|||||||||1015
1611650700000|2021-01-26 08:45:00|||||||||1265
1611651000000|2021-01-26 08:50:00|||||||||1122
1611651300000|2021-01-26 08:55:00|||||||||941
1611651600000|2021-01-26 09:00:00|||||||||875
1611651900000|2021-01-26 09:05:00|||||||||1140
1611652200000|2021-01-26 09:10:00|||||||||1791
1611652500000|2021-01-26 09:15:00|||||||||655
1611652800000|2021-01-26 09:20:00|||||||||422
1611653100000|2021-01-26 09:25:00|||||||||1559
1611653400000|2021-01-26 09:30:00|||||||||2030
1611653700000|2021-01-26 09:35:00|||||||||1014
1611654000000|2021-01-26 09:40:00|||||||||1033
1611654300000|2021-01-26 09:45:00|||||||||1534
1611654600000|2021-01-26 09:50:00|||||||||4163
1611654900000|2021-01-26 09:55:00|||||||||1393
1611655200000|2021-01-26 10:00:00|||||||||774
1611655500000|2021-01-26 10:05:00|||||||||2359
1611655800000|2021-01-26 10:10:00|||||||||444
1611656100000|2021-01-26 10:15:00|||||||||790
1611656400000|2021-01-26 10:20:00|||||||||363
1611656700000|2021-01-26 10:25:00|||||||||3728
1611657000000|2021-01-26 10:30:00|||||||||1005
1611657300000|2021-01-26 10:35:00|||||||||1445
1611657600000|2021-01-26 10:40:00|||||||||778
1611657900000|2021-01-26 10:45:00|||||||||816
1611658200000|2021-01-26 10:50:00|||||||||2931
1611658500000|2021-01-26 10:55:00|||||||||12760
1611658800000|2021-01-26 11:00:00|||||||||1084
1611659100000|2021-01-26 11:05:00|||||||||4988
1611659400000|2021-01-26 11:10:00|||||||||3461
1611659700000|2021-01-26 11:15:00|||||||||2713
1611660000000|2021-01-26 11:20:00|||||||||2469
1611660300000|2021-01-26 11:25:00|||||||||1361
1611660600000|2021-01-26 11:30:00|||||||||2300
1611660900000|2021-01-26 11:35:00|||||||||4519
1611661200000|2021-01-26 11:40:00|||||||||3502
1611661500000|2021-01-26 11:45:00|||||||||1610
1611661800000|2021-01-26 11:50:00|||||||||3828
1611662100000|2021-01-26 11:55:00|||||||||2327
1611662400000|2021-01-26 12:00:00|||||||||1381
1611662700000|2021-01-26 12:05:00|||||||||911
1611663000000|2021-01-26 12:10:00|||||||||94
1611663300000|2021-01-26 12:15:00|||||||||493
1611663600000|2021-01-26 12:20:00|||||||||645
1611663900000|2021-01-26 12:25:00|||||||||1357
1611664200000|2021-01-26 12:30:00|||||||||753
1611664500000|2021-01-26 12:35:00|||||||||1788
1611664800000|2021-01-26 12:40:00|||||||||204
1611665100000|2021-01-26 12:45:00|||||||||693
1611665400000|2021-01-26 12:50:00|||||||||1477
1611665700000|2021-01-26 12:55:00|||||||||196
1611666000000|2021-01-26 13:00:00|||||||||1613
1611666300000|2021-01-26 13:05:00|||||||||2816
1611666600000|2021-01-26 13:10:00|||||||||128
1611666900000|2021-01-26 13:15:00|||||||||1941
1611667200000|2021-01-26 13:20:00|||||||||1285
1611667500000|2021-01-26 13:25:00|||||||||452
1611667800000|2021-01-26 13:30:00|||||||||1443
1611668100000|2021-01-26 13:35:00|||||||||519
1611668400000|2021-01-26 13:40:00|||||||||174
1611668700000|2021-01-26 13:45:00|||||||||64
1611669000000|2021-01-26 13:50:00|||||||||531
1611669300000|2021-01-26 13:55:00|||||||||404
1611669600000|2021-01-26 14:00:00|||||||||507
1611669900000|2021-01-26 14:05:00|||||||||446
1611670200000|2021-01-26 14:10:00|||||||||485
1611670500000|2021-01-26 14:15:00|||||||||393
1611670800000|2021-01-26 14:20:00|||||||||279
1611671100000|2021-01-26 14:25:00|||||||||5557
1611671400000|2021-01-26 14:30:00|||||||||1662
1611671700000|2021-01-26 14:35:00|||||||||1944
1611672000000|2021-01-26 14:40:00|||||||||1195
1611672300000|2021-01-26 14:45:00|||||||||697
1611672600000|2021-01-26 14:50:00|||||||||995
1611672900000|2021-01-26 14:55:00|||||||||228
1611673200000|2021-01-26 15:00:00|||||||||2017
1611673500000|2021-01-26 15:05:00|||||||||843
1611673800000|2021-01-26 15:10:00|||||||||3711
1611674100000|2021-01-26 15:15:00|||||||||3376
1611674400000|2021-01-26 15:20:00|||||||||740
1611674700000|2021-01-26 15:25:00|||||||||788
1611675000000|2021-01-26 15:30:00|||||||||5986
1611675300000|2021-01-26 15:35:00|||||||||3344
1611675600000|2021-01-26 15:40:00|||||||||3164
1611675900000|2021-01-26 15:45:00|||||||||896
1611676200000|2021-01-26 15:50:00|||||||||1075
1611676500000|2021-01-26 15:55:00|||||||||541
1611676800000|2021-01-26 16:00:00|||||||||497
1611677100000|2021-01-26 16:05:00|||||||||505
1611677400000|2021-01-26 16:10:00|||||||||208
1611677700000|2021-01-26 16:15:00|||||||||2515
1611678000000|2021-01-26 16:20:00|||||||||1985
1611678300000|2021-01-26 16:25:00|||||||||3357
1611678600000|2021-01-26 16:30:00|||||||||11906
1611678900000|2021-01-26 16:35:00|||||||||4260
1611679200000|2021-01-26 16:40:00|||||||||916
1611679500000|2021-01-26 16:45:00|||||||||2956
1611679800000|2021-01-26 16:50:00|||||||||1658
1611680100000|2021-01-26 16:55:00|||||||||1484
1611680400000|2021-01-26 17:00:00|||||||||1168
1611680700000|2021-01-26 17:05:00|||||||||50
1611681000000|2021-01-26 17:10:00|||||||||119
1611681300000|2021-01-26 17:15:00|||||||||86
1611681600000|2021-01-26 17:20:00|||||||||435
1611681900000|2021-01-26 17:25:00|||||||||474
1611682200000|2021-01-26 17:30:00|||||||||60
1611682500000|2021-01-26 17:35:00|||||||||25
1611682800000|2021-01-26 17:40:00|||||||||101
1611683100000|2021-01-26 17:45:00|||||||||616
1611683400000|2021-01-26 17:50:00|||||||||5
1611683700000|2021-01-26 17:55:00|||||||||366
1611684000000|2021-01-26 18:00:00|||||||||101
1611684300000|2021-01-26 18:05:00|||||||||230
1611684600000|2021-01-26 18:10:00|||||||||180
1611685800000|2021-01-26 18:30:00|||||||||10
1611686100000|2021-01-26 18:35:00|||||||||21
1611686400000|2021-01-26 18:40:00|||||||||53
1611686700000|2021-01-26 18:45:00|||||||||279
1611687000000|2021-01-26 18:50:00|||||||||319
1611687900000|2021-01-26 19:05:00|||||||||237
1611688200000|2021-01-26 19:10:00|||||||||135
1611689100000|2021-01-26 19:25:00|||||||||362
1611689400000|2021-01-26 19:30:00|||||||||41
1611689700000|2021-01-26 19:35:00|||||||||1
1611690000000|2021-01-26 19:40:00|||||||||141
1611690300000|2021-01-26 19:45:00|||||||||34
1611690600000|2021-01-26 19:50:00|||||||||2
1611690900000|2021-01-26 19:55:00|||||||||115
1611691500000|2021-01-26 20:05:00|||||||||11
1611692100000|2021-01-26 20:15:00|||||||||31
1611692400000|2021-01-26 20:20:00|||||||||42
1611692700000|2021-01-26 20:25:00|||||||||29
1611693000000|2021-01-26 20:30:00|||||||||1
1611693300000|2021-01-26 20:35:00|||||||||1
1611693600000|2021-01-26 20:40:00|||||||||114
1611693900000|2021-01-26 20:45:00|||||||||476
1611694200000|2021-01-26 20:50:00|||||||||66
1611694500000|2021-01-26 20:55:00|||||||||290
1611729600000|2021-01-27 06:40:00|||||||||10
1611731100000|2021-01-27 07:05:00|||||||||143
1611731700000|2021-01-27 07:15:00|||||||||1
1611732600000|2021-01-27 07:30:00|||||||||5
1611732900000|2021-01-27 07:35:00|||||||||211
1611733800000|2021-01-27 07:50:00|||||||||51
1611734100000|2021-01-27 07:55:00|||||||||27
1611734400000|2021-01-27 08:00:00|||||||||6041
1611734700000|2021-01-27 08:05:00|||||||||3891
1611735000000|2021-01-27 08:10:00|||||||||3717
1611735300000|2021-01-27 08:15:00|||||||||1809
1611735600000|2021-01-27 08:20:00|||||||||2747
1611735900000|2021-01-27 08:25:00|||||||||2373
1611736200000|2021-01-27 08:30:00|||||||||2533
1611736500000|2021-01-27 08:35:00|||||||||426
1611736800000|2021-01-27 08:40:00|||||||||795
1611737100000|2021-01-27 08:45:00|||||||||702
1611737400000|2021-01-27 08:50:00|||||||||1471
1611737700000|2021-01-27 08:55:00|||||||||1297
1611738000000|2021-01-27 09:00:00|||||||||1353
1611738300000|2021-01-27 09:05:00|||||||||661
1611738600000|2021-01-27 09:10:00|||||||||5316
1611738900000|2021-01-27 09:15:00|||||||||2739
1611739200000|2021-01-27 09:20:00|||||||||686
1611739500000|2021-01-27 09:25:00|||||||||506
1611739800000|2021-01-27 09:30:00|||||||||256
1611740100000|2021-01-27 09:35:00|||||||||786
1611740400000|2021-01-27 09:40:00|||||||||239
1611740700000|2021-01-27 09:45:00|||||||||1200
1611741000000|2021-01-27 09:50:00|||||||||1425
1611741300000|2021-01-27 09:55:00|||||||||605
1611741600000|2021-01-27 10:00:00|||||||||2079
1611741900000|2021-01-27 10:05:00|||||||||1264
1611742200000|2021-01-27 10:10:00|||||||||3401
1611742500000|2021-01-27 10:15:00|||||||||958
1611742800000|2021-01-27 10:20:00|||||||||1017
1611743100000|2021-01-27 10:25:00|||||||||477
1611743400000|2021-01-27 10:30:00|||||||||1507
1611743700000|2021-01-27 10:35:00|||||||||65
1611744000000|2021-01-27 10:40:00|||||||||124
1611744300000|2021-01-27 10:45:00|||||||||956
1611744600000|2021-01-27 10:50:00|||||||||877
1611744900000|2021-01-27 10:55:00|||||||||1067
1611745200000|2021-01-27 11:00:00|||||||||1944
1611745500000|2021-01-27 11:05:00|||||||||3419
1611745800000|2021-01-27 11:10:00|||||||||2033
1611746100000|2021-01-27 11:15:00|||||||||290
1611746400000|2021-01-27 11:20:00|||||||||320
1611746700000|2021-01-27 11:25:00|||||||||1820
1611747000000|2021-01-27 11:30:00|||||||||829
1611747300000|2021-01-27 11:35:00|||||||||1031
1611747600000|2021-01-27 11:40:00|||||||||827
1611747900000|2021-01-27 11:45:00|||||||||3633
1611748200000|2021-01-27 11:50:00|||||||||2108
1611748500000|2021-01-27 11:55:00|||||||||473
1611748800000|2021-01-27 12:00:00|||||||||574
1611749100000|2021-01-27 12:05:00|||||||||863
1611749400000|2021-01-27 12:10:00|||||||||1767
1611749700000|2021-01-27 12:15:00|||||||||1222
1611750000000|2021-01-27 12:20:00|||||||||296
1611750300000|2021-01-27 12:25:00|||||||||3334
1611750600000|2021-01-27 12:30:00|||||||||197
1611750900000|2021-01-27 12:35:00|||||||||1108
1611751200000|2021-01-27 12:40:00|||||||||523
1611751500000|2021-01-27 12:45:00|||||||||619
1611751800000|2021-01-27 12:50:00|||||||||1037
1611752100000|2021-01-27 12:55:00|||||||||383
1611752400000|2021-01-27 13:00:00|||||||||476
1611752700000|2021-01-27 13:05:00|||||||||544
1611753000000|2021-01-27 13:10:00|||||||||593
1611753300000|2021-01-27 13:15:00|||||||||2505
1611753600000|2021-01-27 13:20:00|||||||||560
1611753900000|2021-01-27 13:25:00|||||||||3249
1611754200000|2021-01-27 13:30:00|||||||||493
1611754500000|2021-01-27 13:35:00|||||||||2525
1611754800000|2021-01-27 13:40:00|||||||||1931
1611755100000|2021-01-27 13:45:00|||||||||1316
1611755400000|2021-01-27 13:50:00|||||||||1513
1611755700000|2021-01-27 13:55:00|||||||||691
1611756000000|2021-01-27 14:00:00|||||||||668
1611756300000|2021-01-27 14:05:00|||||||||4164
1611756600000|2021-01-27 14:10:00|||||||||2227
1611756900000|2021-01-27 14:15:00|||||||||1873
1611757200000|2021-01-27 14:20:00|||||||||3165
1611757500000|2021-01-27 14:25:00|||||||||635
1611757800000|2021-01-27 14:30:00|||||||||2165
1611758100000|2021-01-27 14:35:00|||||||||23970
1611758400000|2021-01-27 14:40:00|||||||||6337
1611758700000|2021-01-27 14:45:00|||||||||9863
1611759000000|2021-01-27 14:50:00|||||||||9975
1611759300000|2021-01-27 14:55:00|||||||||5916
1611759600000|2021-01-27 15:00:00|||||||||3271
1611759900000|2021-01-27 15:05:00|||||||||2997
1611760200000|2021-01-27 15:10:00|||||||||1306
1611760500000|2021-01-27 15:15:00|||||||||2493
1611760800000|2021-01-27 15:20:00|||||||||2496
1611761100000|2021-01-27 15:25:00|||||||||2957
1611761400000|2021-01-27 15:30:00|||||||||1557
1611761700000|2021-01-27 15:35:00|||||||||2376
1611762000000|2021-01-27 15:40:00|||||||||2730
1611762300000|2021-01-27 15:45:00|||||||||3558
1611762600000|2021-01-27 15:50:00|||||||||2026
1611762900000|2021-01-27 15:55:00|||||||||2101
1611763200000|2021-01-27 16:00:00|||||||||1742
1611763500000|2021-01-27 16:05:00|||||||||2872
1611763800000|2021-01-27 16:10:00|||||||||3168
1611764100000|2021-01-27 16:15:00|||||||||1873
1611764400000|2021-01-27 16:20:00|||||||||3221
1611764700000|2021-01-27 16:25:00|||||||||4988
1611765000000|2021-01-27 16:30:00|||||||||9963
1611765300000|2021-01-27 16:35:00|||||||||8809
1611765600000|2021-01-27 16:40:00|||||||||1144
1611765900000|2021-01-27 16:45:00|||||||||1242
1611766200000|2021-01-27 16:50:00|||||||||921
1611766500000|2021-01-27 16:55:00|||||||||573
1611766800000|2021-01-27 17:00:00|||||||||416
1611767100000|2021-01-27 17:05:00|||||||||519
1611767400000|2021-01-27 17:10:00|||||||||271
1611767700000|2021-01-27 17:15:00|||||||||127
1611768000000|2021-01-27 17:20:00|||||||||570
1611768300000|2021-01-27 17:25:00|||||||||106
1611768600000|2021-01-27 17:30:00|||||||||51
1611768900000|2021-01-27 17:35:00|||||||||207
1611769200000|2021-01-27 17:40:00|||||||||128
1611769500000|2021-01-27 17:45:00|||||||||328
1611769800000|2021-01-27 17:50:00|||||||||586
1611770100000|2021-01-27 17:55:00|||||||||80
1611770400000|2021-01-27 18:00:00|||||||||601
1611770700000|2021-01-27 18:05:00|||||||||35
1611771300000|2021-01-27 18:15:00|||||||||476
1611771600000|2021-01-27 18:20:00|||||||||73
1611771900000|2021-01-27 18:25:00|||||||||227
1611772200000|2021-01-27 18:30:00|||||||||110
1611772500000|2021-01-27 18:35:00|||||||||8
1611772800000|2021-01-27 18:40:00|||||||||1
1611773100000|2021-01-27 18:45:00|||||||||105
1611773400000|2021-01-27 18:50:00|||||||||376
1611773700000|2021-01-27 18:55:00|||||||||161
1611774000000|2021-01-27 19:00:00|||||||||79
1611774300000|2021-01-27 19:05:00|||||||||233
1611774600000|2021-01-27 19:10:00|||||||||8
1611774900000|2021-01-27 19:15:00|||||||||24
1611775200000|2021-01-27 19:20:00|||||||||341
1611775500000|2021-01-27 19:25:00|||||||||26
1611775800000|2021-01-27 19:30:00|||||||||404
1611776100000|2021-01-27 19:35:00|||||||||403
1611776400000|2021-01-27 19:40:00|||||||||26
1611776700000|2021-01-27 19:45:00|||||||||59
1611777000000|2021-01-27 19:50:00|||||||||57
1611777300000|2021-01-27 19:55:00|||||||||307
1611777600000|2021-01-27 20:00:00|||||||||229
1611777900000|2021-01-27 20:05:00|||||||||497
1611778200000|2021-01-27 20:10:00|||||||||2795
1611778500000|2021-01-27 20:15:00|||||||||2314
1611778800000|2021-01-27 20:20:00|||||||||137
1611779100000|2021-01-27 20:25:00|||||||||1527
1611779400000|2021-01-27 20:30:00|||||||||145
1611779700000|2021-01-27 20:35:00|||||||||604
1611780000000|2021-01-27 20:40:00|||||||||208
1611780300000|2021-01-27 20:45:00|||||||||203
1611780600000|2021-01-27 20:50:00|||||||||121
1611780900000|2021-01-27 20:55:00|||||||||1231
1611792900000|2021-01-28 00:15:00|||||||||10
1611815400000|2021-01-28 06:30:00|||||||||1
1611817200000|2021-01-28 07:00:00|||||||||107
1611817500000|2021-01-28 07:05:00|||||||||10
1611817800000|2021-01-28 07:10:00|||||||||124
1611818100000|2021-01-28 07:15:00|||||||||22
1611818400000|2021-01-28 07:20:00|||||||||38
1611818700000|2021-01-28 07:25:00|||||||||48
1611819000000|2021-01-28 07:30:00|||||||||228
1611819300000|2021-01-28 07:35:00|||||||||268
1611819600000|2021-01-28 07:40:00|||||||||98
1611819900000|2021-01-28 07:45:00|||||||||224
1611820200000|2021-01-28 07:50:00|||||||||123
1611820500000|2021-01-28 07:55:00|||||||||194
1611820800000|2021-01-28 08:00:00|||||||||3126
1611821100000|2021-01-28 08:05:00|||||||||2053
1611821400000|2021-01-28 08:10:00|||||||||1323
1611821700000|2021-01-28 08:15:00|||||||||3446
1611822000000|2021-01-28 08:20:00|||||||||2656
1611822300000|2021-01-28 08:25:00|||||||||1269
1611822600000|2021-01-28 08:30:00|||||||||4234
1611822900000|2021-01-28 08:35:00|||||||||2442
1611823200000|2021-01-28 08:40:00|||||||||2157
1611823500000|2021-01-28 08:45:00|||||||||1414
1611823800000|2021-01-28 08:50:00|||||||||2167
1611824100000|2021-01-28 08:55:00|||||||||1784
1611824400000|2021-01-28 09:00:00|||||||||2028
1611824700000|2021-01-28 09:05:00|||||||||2644
1611825000000|2021-01-28 09:10:00|||||||||5500
1611825300000|2021-01-28 09:15:00|||||||||3395
1611825600000|2021-01-28 09:20:00|||||||||1363
1611825900000|2021-01-28 09:25:00|||||||||2034
1611826200000|2021-01-28 09:30:00|||||||||2258
1611826500000|2021-01-28 09:35:00|||||||||848
1611826800000|2021-01-28 09:40:00|||||||||2224
1611827100000|2021-01-28 09:45:00|||||||||1292
1611827400000|2021-01-28 09:50:00|||||||||2906
1611827700000|2021-01-28 09:55:00|||||||||1189
1611828000000|2021-01-28 10:00:00|||||||||2650
1611828300000|2021-01-28 10:05:00|||||||||1570
1611828600000|2021-01-28 10:10:00|||||||||1447
1611828900000|2021-01-28 10:15:00|||||||||4013
1611829200000|2021-01-28 10:20:00|||||||||2380
1611829500000|2021-01-28 10:25:00|||||||||832
1611829800000|2021-01-28 10:30:00|||||||||502
1611830100000|2021-01-28 10:35:00|||||||||1100
1611830400000|2021-01-28 10:40:00|||||||||513
1611830700000|2021-01-28 10:45:00|||||||||514
1611831000000|2021-01-28 10:50:00|||||||||384
1611831300000|2021-01-28 10:55:00|||||||||598
1611831600000|2021-01-28 11:00:00|||||||||4834
1611831900000|2021-01-28 11:05:00|||||||||2974
1611832200000|2021-01-28 11:10:00|||||||||1127
1611832500000|2021-01-28 11:15:00|||||||||1807
1611832800000|2021-01-28 11:20:00|||||||||637
1611833100000|2021-01-28 11:25:00|||||||||1274
1611833400000|2021-01-28 11:30:00|||||||||1042
1611833700000|2021-01-28 11:35:00|||||||||1199
1611834000000|2021-01-28 11:40:00|||||||||4284
1611834300000|2021-01-28 11:45:00|||||||||546
1611834600000|2021-01-28 11:50:00|||||||||199
1611834900000|2021-01-28 11:55:00|||||||||556
1611835200000|2021-01-28 12:00:00|||||||||1503
1611835500000|2021-01-28 12:05:00|||||||||459
1611835800000|2021-01-28 12:10:00|||||||||1596
1611836100000|2021-01-28 12:15:00|||||||||497
1611836400000|2021-01-28 12:20:00|||||||||603
1611836700000|2021-01-28 12:25:00|||||||||1082
1611837000000|2021-01-28 12:30:00|||||||||679
1611837300000|2021-01-28 12:35:00|||||||||412
1611837600000|2021-01-28 12:40:00|||||||||1612
1611837900000|2021-01-28 12:45:00|||||||||1022
1611838200000|2021-01-28 12:50:00|||||||||1117
1611838500000|2021-01-28 12:55:00|||||||||394
1611838800000|2021-01-28 13:00:00|||||||||1546
1611839100000|2021-01-28 13:05:00|||||||||285
1611839400000|2021-01-28 13:10:00|||||||||157
1611839700000|2021-01-28 13:15:00|||||||||1277
1611840000000|2021-01-28 13:20:00|||||||||911
1611840300000|2021-01-28 13:25:00|||||||||834
1611840600000|2021-01-28 13:30:00|||||||||3134
1611840900000|2021-01-28 13:35:00|||||||||1361
1611841200000|2021-01-28 13:40:00|||||||||595
1611841500000|2021-01-28 13:45:00|||||||||2326
1611841800000|2021-01-28 13:50:00|||||||||7419
1611842100000|2021-01-28 13:55:00|||||||||4327
1611842400000|2021-01-28 14:00:00|||||||||2201
1611842700000|2021-01-28 14:05:00|||||||||1857
1611843000000|2021-01-28 14:10:00|||||||||1693
1611843300000|2021-01-28 14:15:00|||||||||593
1611843600000|2021-01-28 14:20:00|||||||||796
1611843900000|2021-01-28 14:25:00|||||||||2613
1611844200000|2021-01-28 14:30:00|||||||||2882
1611844500000|2021-01-28 14:35:00|||||||||1260
1611844800000|2021-01-28 14:40:00|||||||||6878
1611845100000|2021-01-28 14:45:00|||||||||1491
1611845400000|2021-01-28 14:50:00|||||||||778
1611845700000|2021-01-28 14:55:00|||||||||3240
1611846000000|2021-01-28 15:00:00|||||||||1297
1611846300000|2021-01-28 15:05:00|||||||||1689
1611846600000|2021-01-28 15:10:00|||||||||693
1611846900000|2021-01-28 15:15:00|||||||||920
1611847200000|2021-01-28 15:20:00|||||||||1068
1611847500000|2021-01-28 15:25:00|||||||||1231
1611847800000|2021-01-28 15:30:00|||||||||1669
1611848100000|2021-01-28 15:35:00|||||||||1203
1611848400000|2021-01-28 15:40:00|||||||||1638
1611848700000|2021-01-28 15:45:00|||||||||1049
1611849000000|2021-01-28 15:50:00|||||||||481
1611849300000|2021-01-28 15:55:00|||||||||1079
1611849600000|2021-01-28 16:00:00|||||||||2794
1611849900000|2021-01-28 16:05:00|||||||||6008
1611850200000|2021-01-28 16:10:00|||||||||4098
1611850500000|2021-01-28 16:15:00|||||||||2844
1611850800000|2021-01-28 16:20:00|||||||||2537
1611851100000|2021-01-28 16:25:00|||||||||3525
1611851400000|2021-01-28 16:30:00|||||||||7615
1611851700000|2021-01-28 16:35:00|||||||||2401
1611852000000|2021-01-28 16:40:00|||||||||2059
1611852300000|2021-01-28 16:45:00|||||||||968
1611852600000|2021-01-28 16:50:00|||||||||191
1611852900000|2021-01-28 16:55:00|||||||||17
1611853200000|2021-01-28 17:00:00|||||||||137
1611853500000|2021-01-28 17:05:00|||||||||552
1611853800000|2021-01-28 17:10:00|||||||||64
1611854100000|2021-01-28 17:15:00|||||||||1436
1611854400000|2021-01-28 17:20:00|||||||||517
1611854700000|2021-01-28 17:25:00|||||||||64
1611855000000|2021-01-28 17:30:00|||||||||50
1611855300000|2021-01-28 17:35:00|||||||||39
1611855600000|2021-01-28 17:40:00|||||||||17
1611855900000|2021-01-28 17:45:00|||||||||44
1611856200000|2021-01-28 17:50:00|||||||||95
1611856500000|2021-01-28 17:55:00|||||||||440
1611856800000|2021-01-28 18:00:00|||||||||1048
1611857100000|2021-01-28 18:05:00|||||||||16
1611857400000|2021-01-28 18:10:00|||||||||143
1611857700000|2021-01-28 18:15:00|||||||||629
1611858000000|2021-01-28 18:20:00|||||||||406
1611858300000|2021-01-28 18:25:00|||||||||306
1611858600000|2021-01-28 18:30:00|||||||||342
1611858900000|2021-01-28 18:35:00|||||||||147
1611859200000|2021-01-28 18:40:00|||||||||121
1611859500000|2021-01-28 18:45:00|||||||||16
1611859800000|2021-01-28 18:50:00|||||||||8
1611860100000|2021-01-28 18:55:00|||||||||27
1611860400000|2021-01-28 19:00:00|||||||||35
1611860700000|2021-01-28 19:05:00|||||||||2
1611861000000|2021-01-28 19:10:00|||||||||23
1611861300000|2021-01-28 19:15:00|||||||||3
1611862200000|2021-01-28 19:30:00|||||||||117
1611862500000|2021-01-28 19:35:00|||||||||508
1611862800000|2021-01-28 19:40:00|||||||||69
1611863100000|2021-01-28 19:45:00|||||||||58
1611863400000|2021-01-28 19:50:00|||||||||192
1611863700000|2021-01-28 19:55:00|||||||||119
1611864000000|2021-01-28 20:00:00|||||||||184
1611864300000|2021-01-28 20:05:00|||||||||128
1611864600000|2021-01-28 20:10:00|||||||||314
1611864900000|2021-01-28 20:15:00|||||||||212
1611865200000|2021-01-28 20:20:00|||||||||145
1611865500000|2021-01-28 20:25:00|||||||||288
1611865800000|2021-01-28 20:30:00|||||||||1565
1611866100000|2021-01-28 20:35:00|||||||||155
1611866400000|2021-01-28 20:40:00|||||||||357
1611866700000|2021-01-28 20:45:00|||||||||267
1611867000000|2021-01-28 20:50:00|||||||||648
1611867300000|2021-01-28 20:55:00|||||||||301
1611890700000|2021-01-29 03:25:00|||||||||1
1611893700000|2021-01-29 04:15:00|||||||||26
1611894000000|2021-01-29 04:20:00|||||||||1
1611898800000|2021-01-29 05:40:00|||||||||1
1611900600000|2021-01-29 06:10:00|||||||||7
1611902400000|2021-01-29 06:40:00|||||||||30
1611903300000|2021-01-29 06:55:00|||||||||20
1611903600000|2021-01-29 07:00:00|||||||||31
1611903900000|2021-01-29 07:05:00|||||||||415
1611904200000|2021-01-29 07:10:00|||||||||485
1611904500000|2021-01-29 07:15:00|||||||||17
1611904800000|2021-01-29 07:20:00|||||||||197
1611905100000|2021-01-29 07:25:00|||||||||453
1611905400000|2021-01-29 07:30:00|||||||||875
1611905700000|2021-01-29 07:35:00|||||||||69
1611906000000|2021-01-29 07:40:00|||||||||126
1611906300000|2021-01-29 07:45:00|||||||||27
1611906600000|2021-01-29 07:50:00|||||||||79
1611906900000|2021-01-29 07:55:00|||||||||736
1611907200000|2021-01-29 08:00:00|||||||||5142
1611907500000|2021-01-29 08:05:00|||||||||3390
1611907800000|2021-01-29 08:10:00|||||||||2079
1611908100000|2021-01-29 08:15:00|||||||||2309
1611908400000|2021-01-29 08:20:00|||||||||1565
1611908700000|2021-01-29 08:25:00|||||||||1083
1611909000000|2021-01-29 08:30:00|||||||||802
1611909300000|2021-01-29 08:35:00|||||||||665
1611909600000|2021-01-29 08:40:00|||||||||581
1611909900000|2021-01-29 08:45:00|||||||||835
1611910200000|2021-01-29 08:50:00|||||||||271
1611910500000|2021-01-29 08:55:00|||||||||260
1611910800000|2021-01-29 09:00:00|||||||||216
1611911100000|2021-01-29 09:05:00|||||||||662
1611911400000|2021-01-29 09:10:00|||||||||860
1611911700000|2021-01-29 09:15:00|||||||||2615
1611912000000|2021-01-29 09:20:00|||||||||1345
1611912300000|2021-01-29 09:25:00|||||||||657
1611912600000|2021-01-29 09:30:00|||||||||4559
1611912900000|2021-01-29 09:35:00|||||||||5982
1611913200000|2021-01-29 09:40:00|||||||||5833
1611913500000|2021-01-29 09:45:00|||||||||3387
1611913800000|2021-01-29 09:50:00|||||||||2307
1611914100000|2021-01-29 09:55:00|||||||||237
1611914400000|2021-01-29 10:00:00|||||||||939
1611914700000|2021-01-29 10:05:00|||||||||935
1611915000000|2021-01-29 10:10:00|||||||||1485
1611915300000|2021-01-29 10:15:00|||||||||1669
1611915600000|2021-01-29 10:20:00|||||||||2480
1611915900000|2021-01-29 10:25:00|||||||||3606
1611916200000|2021-01-29 10:30:00|||||||||1233
1611916500000|2021-01-29 10:35:00|||||||||1848
1611916800000|2021-01-29 10:40:00|||||||||465
1611917100000|2021-01-29 10:45:00|||||||||384
1611917400000|2021-01-29 10:50:00|||||||||1024
1611917700000|2021-01-29 10:55:00|||||||||1052
1611918000000|2021-01-29 11:00:00|||||||||471
1611918300000|2021-01-29 11:05:00|||||||||1389
1611918600000|2021-01-29 11:10:00|||||||||430
1611918900000|2021-01-29 11:15:00|||||||||1168
1611919200000|2021-01-29 11:20:00|||||||||1010
1611919500000|2021-01-29 11:25:00|||||||||2235
1611919800000|2021-01-29 11:30:00|||||||||7526
1611920100000|2021-01-29 11:35:00|||||||||4249
1611920400000|2021-01-29 11:40:00|||||||||1039
1611920700000|2021-01-29 11:45:00|||||||||1794
1611921000000|2021-01-29 11:50:00|||||||||765
1611921300000|2021-01-29 11:55:00|||||||||922
1611921600000|2021-01-29 12:00:00|||||||||1258
1611921900000|2021-01-29 12:05:00|||||||||947
1611922200000|2021-01-29 12:10:00|||||||||912
1611922500000|2021-01-29 12:15:00|||||||||3383
1611922800000|2021-01-29 12:20:00|||||||||963
1611923100000|2021-01-29 12:25:00|||||||||1565
1611923400000|2021-01-29 12:30:00|||||||||1329
1611923700000|2021-01-29 12:35:00|||||||||1915
1611924000000|2021-01-29 12:40:00|||||||||1802
1611924300000|2021-01-29 12:45:00|||||||||856
1611924600000|2021-01-29 12:50:00|||||||||1055
1611924900000|2021-01-29 12:55:00|||||||||1325
1611925200000|2021-01-29 13:00:00|||||||||15047
1611925500000|2021-01-29 13:05:00|||||||||1282
1611925800000|2021-01-29 13:10:00|||||||||2695
1611926100000|2021-01-29 13:15:00|||||||||2875
1611926400000|2021-01-29 13:20:00|||||||||1306
1611926700000|2021-01-29 13:25:00|||||||||548
1611927000000|2021-01-29 13:30:00|||||||||1591
1611927300000|2021-01-29 13:35:00|||||||||5317
1611927600000|2021-01-29 13:40:00|||||||||5242
1611927900000|2021-01-29 13:45:00|||||||||2006
1611928200000|2021-01-29 13:50:00|||||||||5055
1611928500000|2021-01-29 13:55:00|||||||||371
1611928800000|2021-01-29 14:00:00|||||||||320
1611929100000|2021-01-29 14:05:00|||||||||987
1611929400000|2021-01-29 14:10:00|||||||||394
1611929700000|2021-01-29 14:15:00|||||||||2605
1611930000000|2021-01-29 14:20:00|||||||||3909
1611930300000|2021-01-29 14:25:00|||||||||2979
1611930600000|2021-01-29 14:30:00|||||||||2271
1611930900000|2021-01-29 14:35:00|||||||||3514
1611931200000|2021-01-29 14:40:00|||||||||1015
1611931500000|2021-01-29 14:45:00|||||||||2562
1611931800000|2021-01-29 14:50:00|||||||||1161
1611932100000|2021-01-29 14:55:00|||||||||1802
1611932400000|2021-01-29 15:00:00|||||||||2334
1611932700000|2021-01-29 15:05:00|||||||||1770
1611933000000|2021-01-29 15:10:00|||||||||1177
1611933300000|2021-01-29 15:15:00|||||||||7416
1611933600000|2021-01-29 15:20:00|||||||||4725
1611933900000|2021-01-29 15:25:00|||||||||6257
1611934200000|2021-01-29 15:30:00|||||||||2816
1611934500000|2021-01-29 15:35:00|||||||||551
1611934800000|2021-01-29 15:40:00|||||||||2405
1611935100000|2021-01-29 15:45:00|||||||||2295
1611935400000|2021-01-29 15:50:00|||||||||665
1611935700000|2021-01-29 15:55:00|||||||||3598
1611936000000|2021-01-29 16:00:00|||||||||1000
1611936300000|2021-01-29 16:05:00|||||||||599
1611936600000|2021-01-29 16:10:00|||||||||2383
1611936900000|2021-01-29 16:15:00|||||||||12269
1611937200000|2021-01-29 16:20:00|||||||||8691
1611937500000|2021-01-29 16:25:00|||||||||8823
1611937800000|2021-01-29 16:30:00|||||||||9553
1611938100000|2021-01-29 16:35:00|||||||||2948
1611938400000|2021-01-29 16:40:00|||||||||2382
1611938700000|2021-01-29 16:45:00|||||||||1373
1611939000000|2021-01-29 16:50:00|||||||||297
1611939300000|2021-01-29 16:55:00|||||||||535
1611939600000|2021-01-29 17:00:00|||||||||99
1611939900000|2021-01-29 17:05:00|||||||||460
1611940200000|2021-01-29 17:10:00|||||||||209
1611940500000|2021-01-29 17:15:00|||||||||455
1611940800000|2021-01-29 17:20:00|||||||||2527
1611941100000|2021-01-29 17:25:00|||||||||1221
1611941400000|2021-01-29 17:30:00|||||||||442
1611941700000|2021-01-29 17:35:00|||||||||1027
1611942000000|2021-01-29 17:40:00|||||||||927
1611942300000|2021-01-29 17:45:00|||||||||1685
1611942600000|2021-01-29 17:50:00|||||||||917
1611942900000|2021-01-29 17:55:00|||||||||133
1611943200000|2021-01-29 18:00:00|||||||||63
1611943500000|2021-01-29 18:05:00|||||||||245
1611943800000|2021-01-29 18:10:00|||||||||5
1611944100000|2021-01-29 18:15:00|||||||||62
1611944400000|2021-01-29 18:20:00|||||||||25
1611944700000|2021-01-29 18:25:00|||||||||1177
1611945000000|2021-01-29 18:30:00|||||||||64
1611945300000|2021-01-29 18:35:00|||||||||22
1611945600000|2021-01-29 18:40:00|||||||||66
1611945900000|2021-01-29 18:45:00|||||||||300
1611946200000|2021-01-29 18:50:00|||||||||7
1611946500000|2021-01-29 18:55:00|||||||||1
1611946800000|2021-01-29 19:00:00|||||||||6
1611947100000|2021-01-29 19:05:00|||||||||56
1611947400000|2021-01-29 19:10:00|||||||||31
1611947700000|2021-01-29 19:15:00|||||||||14
1611948000000|2021-01-29 19:20:00|||||||||19
1611948300000|2021-01-29 19:25:00|||||||||1
1611948600000|2021-01-29 19:30:00|||||||||280
1611948900000|2021-01-29 19:35:00|||||||||71
1611949200000|2021-01-29 19:40:00|||||||||305
1611949800000|2021-01-29 19:50:00|||||||||1
1611950100000|2021-01-29 19:55:00|||||||||20
1611950400000|2021-01-29 20:00:00|||||||||159
1611950700000|2021-01-29 20:05:00|||||||||289
1611951000000|2021-01-29 20:10:00|||||||||142
1611951300000|2021-01-29 20:15:00|||||||||10
1611951600000|2021-01-29 20:20:00|||||||||62
1611951900000|2021-01-29 20:25:00|||||||||115
1611952200000|2021-01-29 20:30:00|||||||||9
1611952500000|2021-01-29 20:35:00|||||||||124
1611952800000|2021-01-29 20:40:00|||||||||434
1611953100000|2021-01-29 20:45:00|||||||||1030
1611953400000|2021-01-29 20:50:00|||||||||648
1611953700000|2021-01-29 20:55:00|||||||||1057
1612161000000|2021-02-01 06:30:00|||||||||1
1612162800000|2021-02-01 07:00:00|||||||||209
1612163100000|2021-02-01 07:05:00|||||||||421
1612163400000|2021-02-01 07:10:00|||||||||141
1612163700000|2021-02-01 07:15:00|||||||||136
1612164000000|2021-02-01 07:20:00|||||||||794
1612164300000|2021-02-01 07:25:00|||||||||464
1612164600000|2021-02-01 07:30:00|||||||||209
1612164900000|2021-02-01 07:35:00|||||||||166
1612165200000|2021-02-01 07:40:00|||||||||153
1612165500000|2021-02-01 07:45:00|||||||||595
1612165800000|2021-02-01 07:50:00|||||||||163
1612166100000|2021-02-01 07:55:00|||||||||842
1612166400000|2021-02-01 08:00:00|||||||||5956
1612166700000|2021-02-01 08:05:00|||||||||2777
1612167000000|2021-02-01 08:10:00|||||||||2609
1612167300000|2021-02-01 08:15:00|||||||||2754
1612167600000|2021-02-01 08:20:00|||||||||2717
1612167900000|2021-02-01 08:25:00|||||||||1206
1612168200000|2021-02-01 08:30:00|||||||||1660
1612168500000|2021-02-01 08:35:00|||||||||1622
1612168800000|2021-02-01 08:40:00|||||||||1005
1612169100000|2021-02-01 08:45:00|||||||||1350
1612169400000|2021-02-01 08:50:00|||||||||2928
1612169700000|2021-02-01 08:55:00|||||||||1812
1612170000000|2021-02-01 09:00:00|||||||||769
1612170300000|2021-02-01 09:05:00|||||||||2026
1612170600000|2021-02-01 09:10:00|||||||||7051
1612170900000|2021-02-01 09:15:00|||||||||1875
1612171200000|2021-02-01 09:20:00|||||||||733
1612171500000|2021-02-01 09:25:00|||||||||1657
1612171800000|2021-02-01 09:30:00|||||||||588
1612172100000|2021-02-01 09:35:00|||||||||379
1612172400000|2021-02-01 09:40:00|||||||||1352
1612172700000|2021-02-01 09:45:00|||||||||792
1612173000000|2021-02-01 09:50:00|||||||||547
1612173300000|2021-02-01 09:55:00|||||||||423
1612173600000|2021-02-01 10:00:00|||||||||2289
1612173900000|2021-02-01 10:05:00|||||||||315
1612174200000|2021-02-01 10:10:00|||||||||286
1612174500000|2021-02-01 10:15:00|||||||||117
1612174800000|2021-02-01 10:20:00|||||||||4968
1612175100000|2021-02-01 10:25:00|||||||||3395
1612175400000|2021-02-01 10:30:00|||||||||1831
1612175700000|2021-02-01 10:35:00|||||||||545
1612176000000|2021-02-01 10:40:00|||||||||900
1612176300000|2021-02-01 10:45:00|||||||||581
1612176600000|2021-02-01 10:50:00|||||||||127
1612176900000|2021-02-01 10:55:00|||||||||2117
1612177200000|2021-02-01 11:00:00|||||||||781
1612177500000|2021-02-01 11:05:00|||||||||379
1612177800000|2021-02-01 11:10:00|||||||||714
1612178100000|2021-02-01 11:15:00|||||||||824
1612178400000|2021-02-01 11:20:00|||||||||2768
1612178700000|2021-02-01 11:25:00|||||||||2487
1612179000000|2021-02-01 11:30:00|||||||||2318
1612179300000|2021-02-01 11:35:00|||||||||3134
1612179600000|2021-02-01 11:40:00|||||||||1855
1612179900000|2021-02-01 11:45:00|||||||||2321
1612180200000|2021-02-01 11:50:00|||||||||1040
1612180500000|2021-02-01 11:55:00|||||||||1667
1612180800000|2021-02-01 12:00:00|||||||||1596
1612181100000|2021-02-01 12:05:00|||||||||1620
1612181400000|2021-02-01 12:10:00|||||||||1007
1612181700000|2021-02-01 12:15:00|||||||||156
1612182000000|2021-02-01 12:20:00|||||||||274
1612182300000|2021-02-01 12:25:00|||||||||230
1612182600000|2021-02-01 12:30:00|||||||||233
1612182900000|2021-02-01 12:35:00|||||||||81
1612183200000|2021-02-01 12:40:00|||||||||1858
1612183500000|2021-02-01 12:45:00|||||||||526
1612183800000|2021-02-01 12:50:00|||||||||2359
1612184100000|2021-02-01 12:55:00|||||||||182
1612184400000|2021-02-01 13:00:00|||||||||496
1612184700000|2021-02-01 13:05:00|||||||||1079
1612185000000|2021-02-01 13:10:00|||||||||128
1612185300000|2021-02-01 13:15:00|||||||||2293
1612185600000|2021-02-01 13:20:00|||||||||1143
1612185900000|2021-02-01 13:25:00|||||||||332
1612186200000|2021-02-01 13:30:00|||||||||346
1612186500000|2021-02-01 13:35:00|||||||||673
1612186800000|2021-02-01 13:40:00|||||||||440
1612187100000|2021-02-01 13:45:00|||||||||303
1612187400000|2021-02-01 13:50:00|||||||||126
1612187700000|2021-02-01 13:55:00|||||||||108
1612188000000|2021-02-01 14:00:00|||||||||519
1612188300000|2021-02-01 14:05:00|||||||||367
1612188600000|2021-02-01 14:10:00|||||||||191
1612188900000|2021-02-01 14:15:00|||||||||125
1612189200000|2021-02-01 14:20:00|||||||||90
1612189500000|2021-02-01 14:25:00|||||||||440
1612189800000|2021-02-01 14:30:00|||||||||928
1612190100000|2021-02-01 14:35:00|||||||||965
1612190400000|2021-02-01 14:40:00|||||||||851
1612190700000|2021-02-01 14:45:00|||||||||1338
1612191000000|2021-02-01 14:50:00|||||||||940
1612191300000|2021-02-01 14:55:00|||||||||1231
1612191600000|2021-02-01 15:00:00|||||||||2417
1612191900000|2021-02-01 15:05:00|||||||||1382
1612192200000|2021-02-01 15:10:00|||||||||979
1612192500000|2021-02-01 15:15:00|||||||||901
1612192800000|2021-02-01 15:20:00|||||||||1983
1612193100000|2021-02-01 15:25:00|||||||||573
1612193400000|2021-02-01 15:30:00|||||||||986
1612193700000|2021-02-01 15:35:00|||||||||1467
1612194000000|2021-02-01 15:40:00|||||||||2241
1612194300000|2021-02-01 15:45:00|||||||||1072
1612194600000|2021-02-01 15:50:00|||||||||241
1612194900000|2021-02-01 15:55:00|||||||||1175
1612195200000|2021-02-01 16:00:00|||||||||1467
1612195500000|2021-02-01 16:05:00|||||||||786
1612195800000|2021-02-01 16:10:00|||||||||501
1612196100000|2021-02-01 16:15:00|||||||||788
1612196400000|2021-02-01 16:20:00|||||||||666
1612196700000|2021-02-01 16:25:00|||||||||2048
1612197000000|2021-02-01 16:30:00|||||||||6745
1612197300000|2021-02-01 16:35:00|||||||||1853
1612197600000|2021-02-01 16:40:00|||||||||2440
1612197900000|2021-02-01 16:45:00|||||||||601
1612198200000|2021-02-01 16:50:00|||||||||190
1612198500000|2021-02-01 16:55:00|||||||||4027
1612198800000|2021-02-01 17:00:00|||||||||472
1612199100000|2021-02-01 17:05:00|||||||||270
1612199400000|2021-02-01 17:10:00|||||||||91
1612199700000|2021-02-01 17:15:00|||||||||40
1612200000000|2021-02-01 17:20:00|||||||||43
1612200300000|2021-02-01 17:25:00|||||||||62
1612200600000|2021-02-01 17:30:00|||||||||163
1612200900000|2021-02-01 17:35:00|||||||||20
1612201500000|2021-02-01 17:45:00|||||||||4
1612201800000|2021-02-01 17:50:00|||||||||156
1612202100000|2021-02-01 17:55:00|||||||||16
1612202400000|2021-02-01 18:00:00|||||||||20
1612202700000|2021-02-01 18:05:00|||||||||42
1612203000000|2021-02-01 18:10:00|||||||||5
1612203300000|2021-02-01 18:15:00|||||||||33
1612203900000|2021-02-01 18:25:00|||||||||20
1612204200000|2021-02-01 18:30:00|||||||||77
1612204500000|2021-02-01 18:35:00|||||||||33
1612204800000|2021-02-01 18:40:00|||||||||30
1612205400000|2021-02-01 18:50:00|||||||||32
1612205700000|2021-02-01 18:55:00|||||||||30
1612206900000|2021-02-01 19:15:00|||||||||50
1612207500000|2021-02-01 19:25:00|||||||||6
1612207800000|2021-02-01 19:30:00|||||||||121
1612208100000|2021-02-01 19:35:00|||||||||123
1612208400000|2021-02-01 19:40:00|||||||||236
1612208700000|2021-02-01 19:45:00|||||||||70
1612209000000|2021-02-01 19:50:00|||||||||19
1612209300000|2021-02-01 19:55:00|||||||||10
1612209600000|2021-02-01 20:00:00|||||||||3
1612209900000|2021-02-01 20:05:00|||||||||22
1612210200000|2021-02-01 20:10:00|||||||||9
1612210500000|2021-02-01 20:15:00|||||||||2
1612210800000|2021-02-01 20:20:00|||||||||6
1612211100000|2021-02-01 20:25:00|||||||||9
1612211400000|2021-02-01 20:30:00|||||||||13
1612211700000|2021-02-01 20:35:00|||||||||369
1612212000000|2021-02-01 20:40:00|||||||||16
1612212300000|2021-02-01 20:45:00|||||||||457
1612212600000|2021-02-01 20:50:00|||||||||195
1612212900000|2021-02-01 20:55:00|||||||||76
1612248900000|2021-02-02 06:55:00|||||||||20
1612249500000|2021-02-02 07:05:00|||||||||26
1612249800000|2021-02-02 07:10:00|||||||||137
1612250100000|2021-02-02 07:15:00|||||||||7
1612250400000|2021-02-02 07:20:00|||||||||100
1612251000000|2021-02-02 07:30:00|||||||||512
1612251300000|2021-02-02 07:35:00|||||||||627
1612251600000|2021-02-02 07:40:00|||||||||59
1612251900000|2021-02-02 07:45:00|||||||||99
1612252200000|2021-02-02 07:50:00|||||||||2985
1612252500000|2021-02-02 07:55:00|||||||||971
1612252800000|2021-02-02 08:00:00|||||||||4506
1612253100000|2021-02-02 08:05:00|||||||||4782
1612253400000|2021-02-02 08:10:00|||||||||1415
1612253700000|2021-02-02 08:15:00|||||||||2460
1612254000000|2021-02-02 08:20:00|||||||||2926
1612254300000|2021-02-02 08:25:00|||||||||5971
1612254600000|2021-02-02 08:30:00|||||||||2533
1612254900000|2021-02-02 08:35:00|||||||||1384
1612255200000|2021-02-02 08:40:00|||||||||1960
1612255500000|2021-02-02 08:45:00|||||||||1630
1612255800000|2021-02-02 08:50:00|||||||||1327
1612256100000|2021-02-02 08:55:00|||||||||3047
1612256400000|2021-02-02 09:00:00|||||||||5025
1612256700000|2021-02-02 09:05:00|||||||||5390
1612257000000|2021-02-02 09:10:00|||||||||3476
1612257300000|2021-02-02 09:15:00|||||||||1805
1612257600000|2021-02-02 09:20:00|||||||||1696
1612257900000|2021-02-02 09:25:00|||||||||3324
1612258200000|2021-02-02 09:30:00|||||||||6837
1612258500000|2021-02-02 09:35:00|||||||||1707
1612258800000|2021-02-02 09:40:00|||||||||1784
1612259100000|2021-02-02 09:45:00|||||||||2361
1612259400000|2021-02-02 09:50:00|||||||||926
1612259700000|2021-02-02 09:55:00|||||||||424
1612260000000|2021-02-02 10:00:00|||||||||1693
1612260300000|2021-02-02 10:05:00|||||||||365
1612260600000|2021-02-02 10:10:00|||||||||1600
1612260900000|2021-02-02 10:15:00|||||||||3037
1612261200000|2021-02-02 10:20:00|||||||||1258
1612261500000|2021-02-02 10:25:00|||||||||3310
1612261800000|2021-02-02 10:30:00|||||||||1131
1612262100000|2021-02-02 10:35:00|||||||||479
1612262400000|2021-02-02 10:40:00|||||||||471
1612262700000|2021-02-02 10:45:00|||||||||289
1612263000000|2021-02-02 10:50:00|||||||||216
1612263300000|2021-02-02 10:55:00|||||||||224
1612263600000|2021-02-02 11:00:00|||||||||29
1612263900000|2021-02-02 11:05:00|||||||||209
1612264200000|2021-02-02 11:10:00|||||||||421
1612264500000|2021-02-02 11:15:00|||||||||2208
1612264800000|2021-02-02 11:20:00|||||||||857
1612265100000|2021-02-02 11:25:00|||||||||1196
1612265400000|2021-02-02 11:30:00|||||||||788
1612265700000|2021-02-02 11:35:00|||||||||928
1612266000000|2021-02-02 11:40:00|||||||||289
1612266300000|2021-02-02 11:45:00|||||||||285
1612266600000|2021-02-02 11:50:00|||||||||207
1612266900000|2021-02-02 11:55:00|||||||||2591
1612267200000|2021-02-02 12:00:00|||||||||659
1612267500000|2021-02-02 12:05:00|||||||||1576
1612267800000|2021-02-02 12:10:00|||||||||1843
1612268100000|2021-02-02 12:15:00|||||||||1025
1612268400000|2021-02-02 12:20:00|||||||||1158
1612268700000|2021-02-02 12:25:00|||||||||2563
1612269000000|2021-02-02 12:30:00|||||||||823
1612269300000|2021-02-02 12:35:00|||||||||6092
1612269600000|2021-02-02 12:40:00|||||||||1427
1612269900000|2021-02-02 12:45:00|||||||||2390
1612270200000|2021-02-02 12:50:00|||||||||790
1612270500000|2021-02-02 12:55:00|||||||||83
1612270800000|2021-02-02 13:00:00|||||||||967
1612271100000|2021-02-02 13:05:00|||||||||431
1612271400000|2021-02-02 13:10:00|||||||||605
1612271700000|2021-02-02 13:15:00|||||||||1240
1612272000000|2021-02-02 13:20:00|||||||||548
1612272300000|2021-02-02 13:25:00|||||||||1528
1612272600000|2021-02-02 13:30:00|||||||||1973
1612272900000|2021-02-02 13:35:00|||||||||556
1612273200000|2021-02-02 13:40:00|||||||||1319
1612273500000|2021-02-02 13:45:00|||||||||559
1612273800000|2021-02-02 13:50:00|||||||||4722
1612274100000|2021-02-02 13:55:00|||||||||852
1612274400000|2021-02-02 14:00:00|||||||||1202
1612274700000|2021-02-02 14:05:00|||||||||1077
1612275000000|2021-02-02 14:10:00|||||||||1104
1612275300000|2021-02-02 14:15:00|||||||||251
1612275600000|2021-02-02 14:20:00|||||||||3168
1612275900000|2021-02-02 14:25:00|||||||||16192
1612276200000|2021-02-02 14:30:00|||||||||6776
1612276500000|2021-02-02 14:35:00|||||||||12318
1612276800000|2021-02-02 14:40:00|||||||||18779
1612277100000|2021-02-02 14:45:00|||||||||5012
1612277400000|2021-02-02 14:50:00|||||||||7254
1612277700000|2021-02-02 14:55:00|||||||||8686
1612278000000|2021-02-02 15:00:00|||||||||6685
1612278300000|2021-02-02 15:05:00|||||||||6480
1612278600000|2021-02-02 15:10:00|||||||||2277
1612278900000|2021-02-02 15:15:00|||||||||4913
1612279200000|2021-02-02 15:20:00|||||||||1386
1612279500000|2021-02-02 15:25:00|||||||||3374
1612279800000|2021-02-02 15:30:00|||||||||2350
1612280100000|2021-02-02 15:35:00|||||||||4474
1612280400000|2021-02-02 15:40:00|||||||||1694
1612280700000|2021-02-02 15:45:00|||||||||3470
1612281000000|2021-02-02 15:50:00|||||||||3826
1612281300000|2021-02-02 15:55:00|||||||||1806
1612281600000|2021-02-02 16:00:00|||||||||2687
1612281900000|2021-02-02 16:05:00|||||||||2668
1612282200000|2021-02-02 16:10:00|||||||||3860
1612282500000|2021-02-02 16:15:00|||||||||2047
1612282800000|2021-02-02 16:20:00|||||||||2621
1612283100000|2021-02-02 16:25:00|||||||||4408
1612283400000|2021-02-02 16:30:00|||||||||11429
1612283700000|2021-02-02 16:35:00|||||||||7450
1612284000000|2021-02-02 16:40:00|||||||||526
1612284300000|2021-02-02 16:45:00|||||||||946
1612284600000|2021-02-02 16:50:00|||||||||251
1612284900000|2021-02-02 16:55:00|||||||||163
1612285200000|2021-02-02 17:00:00|||||||||279
1612285500000|2021-02-02 17:05:00|||||||||136
1612285800000|2021-02-02 17:10:00|||||||||460
1612286100000|2021-02-02 17:15:00|||||||||1239
1612286400000|2021-02-02 17:20:00|||||||||31
1612286700000|2021-02-02 17:25:00|||||||||284
1612287000000|2021-02-02 17:30:00|||||||||477
1612287300000|2021-02-02 17:35:00|||||||||2
1612287600000|2021-02-02 17:40:00|||||||||305
1612287900000|2021-02-02 17:45:00|||||||||5
1612288200000|2021-02-02 17:50:00|||||||||26
1612288500000|2021-02-02 17:55:00|||||||||45
1612288800000|2021-02-02 18:00:00|||||||||15
1612289100000|2021-02-02 18:05:00|||||||||6
1612289400000|2021-02-02 18:10:00|||||||||303
1612289700000|2021-02-02 18:15:00|||||||||2
1612290000000|2021-02-02 18:20:00|||||||||194
1612290300000|2021-02-02 18:25:00|||||||||10
1612290600000|2021-02-02 18:30:00|||||||||2
1612290900000|2021-02-02 18:35:00|||||||||651
1612291200000|2021-02-02 18:40:00|||||||||10
1612291500000|2021-02-02 18:45:00|||||||||26
1612291800000|2021-02-02 18:50:00|||||||||253
1612292100000|2021-02-02 18:55:00|||||||||50
1612292400000|2021-02-02 19:00:00|||||||||23
1612292700000|2021-02-02 19:05:00|||||||||111
1612293000000|2021-02-02 19:10:00|||||||||24
1612293300000|2021-02-02 19:15:00|||||||||625
1612293600000|2021-02-02 19:20:00|||||||||3
1612293900000|2021-02-02 19:25:00|||||||||11
1612294200000|2021-02-02 19:30:00|||||||||4
1612294500000|2021-02-02 19:35:00|||||||||207
1612294800000|2021-02-02 19:40:00|||||||||290
1612295100000|2021-02-02 19:45:00|||||||||338
1612295400000|2021-02-02 19:50:00|||||||||773
1612295700000|2021-02-02 19:55:00|||||||||636
1612296000000|2021-02-02 20:00:00|||||||||217
1612296300000|2021-02-02 20:05:00|||||||||300
1612296600000|2021-02-02 20:10:00|||||||||1040
1612296900000|2021-02-02 20:15:00|||||||||44
1612297200000|2021-02-02 20:20:00|||||||||43
1612297500000|2021-02-02 20:25:00|||||||||302
1612297800000|2021-02-02 20:30:00|||||||||16
1612298100000|2021-02-02 20:35:00|||||||||116
1612298400000|2021-02-02 20:40:00|||||||||607
1612298700000|2021-02-02 20:45:00|||||||||2515
1612299000000|2021-02-02 20:50:00|||||||||1872
1612299300000|2021-02-02 20:55:00|||||||||977
1612314600000|2021-02-03 01:10:00|||||||||100
1612315500000|2021-02-03 01:25:00|||||||||11
1612315800000|2021-02-03 01:30:00|||||||||90
1612321500000|2021-02-03 03:05:00|||||||||1
1612330500000|2021-02-03 05:35:00|||||||||115
1612330800000|2021-02-03 05:40:00|||||||||109
1612333200000|2021-02-03 06:20:00|||||||||1
1612333500000|2021-02-03 06:25:00|||||||||15
1612334400000|2021-02-03 06:40:00|||||||||49
1612334700000|2021-02-03 06:45:00|||||||||5
1612335000000|2021-02-03 06:50:00|||||||||2
1612335600000|2021-02-03 07:00:00|||||||||459
1612335900000|2021-02-03 07:05:00|||||||||247
1612336200000|2021-02-03 07:10:00|||||||||953
1612336500000|2021-02-03 07:15:00|||||||||736
1612336800000|2021-02-03 07:20:00|||||||||1543
1612337100000|2021-02-03 07:25:00|||||||||1308
1612337400000|2021-02-03 07:30:00|||||||||745
1612337700000|2021-02-03 07:35:00|||||||||1434
1612338000000|2021-02-03 07:40:00|||||||||1142
1612338300000|2021-02-03 07:45:00|||||||||1568
1612338600000|2021-02-03 07:50:00|||||||||3979
1612338900000|2021-02-03 07:55:00|||||||||2807
1612339200000|2021-02-03 08:00:00|||||||||14616
1612339500000|2021-02-03 08:05:00|||||||||12332
1612339800000|2021-02-03 08:10:00|||||||||10948
1612340100000|2021-02-03 08:15:00|||||||||9304
1612340400000|2021-02-03 08:20:00|||||||||10002
1612340700000|2021-02-03 08:25:00|||||||||12713
1612341000000|2021-02-03 08:30:00|||||||||2783
1612341300000|2021-02-03 08:35:00|||||||||3959
1612341600000|2021-02-03 08:40:00|||||||||2897
1612341900000|2021-02-03 08:45:00|||||||||625
1612342200000|2021-02-03 08:50:00|||||||||1403
1612342500000|2021-02-03 08:55:00|||||||||1165
1612342800000|2021-02-03 09:00:00|||||||||444
1612343100000|2021-02-03 09:05:00|||||||||1823
1612343400000|2021-02-03 09:10:00|||||||||1208
1612343700000|2021-02-03 09:15:00|||||||||956
1612344000000|2021-02-03 09:20:00|||||||||3192
1612344300000|2021-02-03 09:25:00|||||||||2098
1612344600000|2021-02-03 09:30:00|||||||||1868
1612344900000|2021-02-03 09:35:00|||||||||6171
1612345200000|2021-02-03 09:40:00|||||||||2261
1612345500000|2021-02-03 09:45:00|||||||||1576
1612345800000|2021-02-03 09:50:00|||||||||709
1612346100000|2021-02-03 09:55:00|||||||||548
1612346400000|2021-02-03 10:00:00|||||||||1886
1612346700000|2021-02-03 10:05:00|||||||||147
1612347000000|2021-02-03 10:10:00|||||||||714
1612347300000|2021-02-03 10:15:00|||||||||564
1612347600000|2021-02-03 10:20:00|||||||||1823
1612347900000|2021-02-03 10:25:00|||||||||2882
1612348200000|2021-02-03 10:30:00|||||||||1256
1612348500000|2021-02-03 10:35:00|||||||||2287
1612348800000|2021-02-03 10:40:00|||||||||987
1612349100000|2021-02-03 10:45:00|||||||||1920
1612349400000|2021-02-03 10:50:00|||||||||1092
1612349700000|2021-02-03 10:55:00|||||||||152
1612350000000|2021-02-03 11:00:00|||||||||1007
1612350300000|2021-02-03 11:05:00|||||||||3838
1612350600000|2021-02-03 11:10:00|||||||||15093
1612350900000|2021-02-03 11:15:00|||||||||1248
1612351200000|2021-02-03 11:20:00|||||||||3226
1612351500000|2021-02-03 11:25:00|||||||||414
1612351800000|2021-02-03 11:30:00|||||||||330
1612352100000|2021-02-03 11:35:00|||||||||1206
1612352400000|2021-02-03 11:40:00|||||||||95
1612352700000|2021-02-03 11:45:00|||||||||459
1612353000000|2021-02-03 11:50:00|||||||||164
1612353300000|2021-02-03 11:55:00|||||||||453
1612353600000|2021-02-03 12:00:00|||||||||453
1612353900000|2021-02-03 12:05:00|||||||||94
1612354200000|2021-02-03 12:10:00|||||||||1545
1612354500000|2021-02-03 12:15:00|||||||||1702
1612354800000|2021-02-03 12:20:00|||||||||462
1612355100000|2021-02-03 12:25:00|||||||||571
1612355400000|2021-02-03 12:30:00|||||||||698
1612355700000|2021-02-03 12:35:00|||||||||295
1612356000000|2021-02-03 12:40:00|||||||||165
1612356300000|2021-02-03 12:45:00|||||||||4031
1612356600000|2021-02-03 12:50:00|||||||||2693
1612356900000|2021-02-03 12:55:00|||||||||732
1612357200000|2021-02-03 13:00:00|||||||||541
1612357500000|2021-02-03 13:05:00|||||||||693
1612357800000|2021-02-03 13:10:00|||||||||185
1612358100000|2021-02-03 13:15:00|||||||||696
1612358400000|2021-02-03 13:20:00|||||||||119
1612358700000|2021-02-03 13:25:00|||||||||1185
1612359000000|2021-02-03 13:30:00|||||||||111
1612359300000|2021-02-03 13:35:00|||||||||1474
1612359600000|2021-02-03 13:40:00|||||||||922
1612359900000|2021-02-03 13:45:00|||||||||182
1612360200000|2021-02-03 13:50:00|||||||||1086
1612360500000|2021-02-03 13:55:00|||||||||361
1612360800000|2021-02-03 14:00:00|||||||||798
1612361100000|2021-02-03 14:05:00|||||||||1712
1612361400000|2021-02-03 14:10:00|||||||||1261
1612361700000|2021-02-03 14:15:00|||||||||899
1612362000000|2021-02-03 14:20:00|||||||||3898
1612362300000|2021-02-03 14:25:00|||||||||1959
1612362600000|2021-02-03 14:30:00|||||||||1538
1612362900000|2021-02-03 14:35:00|||||||||2231
1612363200000|2021-02-03 14:40:00|||||||||1617
1612363500000|2021-02-03 14:45:00|||||||||733
1612363800000|2021-02-03 14:50:00|||||||||3055
1612364100000|2021-02-03 14:55:00|||||||||422
1612364400000|2021-02-03 15:00:00|||||||||581
1612364700000|2021-02-03 15:05:00|||||||||949
1612365000000|2021-02-03 15:10:00|||||||||514
1612365300000|2021-02-03 15:15:00|||||||||1314
1612365600000|2021-02-03 15:20:00|||||||||3501
1612365900000|2021-02-03 15:25:00|||||||||2533
1612366200000|2021-02-03 15:30:00|||||||||1846
1612366500000|2021-02-03 15:35:00|||||||||1653
1612366800000|2021-02-03 15:40:00|||||||||234
1612367100000|2021-02-03 15:45:00|||||||||1054
1612367400000|2021-02-03 15:50:00|||||||||947
1612367700000|2021-02-03 15:55:00|||||||||1037
1612368000000|2021-02-03 16:00:00|||||||||1475
1612368300000|2021-02-03 16:05:00|||||||||275
1612368600000|2021-02-03 16:10:00|||||||||514
1612368900000|2021-02-03 16:15:00|||||||||1412
1612369200000|2021-02-03 16:20:00|||||||||2076
1612369500000|2021-02-03 16:25:00|||||||||2193
1612369800000|2021-02-03 16:30:00|||||||||6431
1612370100000|2021-02-03 16:35:00|||||||||2098
1612370400000|2021-02-03 16:40:00|||||||||685
1612370700000|2021-02-03 16:45:00|||||||||467
1612371000000|2021-02-03 16:50:00|||||||||148
1612371300000|2021-02-03 16:55:00|||||||||526
1612371600000|2021-02-03 17:00:00|||||||||7
1612371900000|2021-02-03 17:05:00|||||||||6
1612372200000|2021-02-03 17:10:00|||||||||13
1612372500000|2021-02-03 17:15:00|||||||||20
1612372800000|2021-02-03 17:20:00|||||||||468
1612373100000|2021-02-03 17:25:00|||||||||299
1612373400000|2021-02-03 17:30:00|||||||||283
1612373700000|2021-02-03 17:35:00|||||||||904
1612374000000|2021-02-03 17:40:00|||||||||1043
1612374300000|2021-02-03 17:45:00|||||||||516
1612374900000|2021-02-03 17:55:00|||||||||37
1612375200000|2021-02-03 18:00:00|||||||||161
1612375500000|2021-02-03 18:05:00|||||||||10
1612375800000|2021-02-03 18:10:00|||||||||4
1612376100000|2021-02-03 18:15:00|||||||||274
1612376400000|2021-02-03 18:20:00|||||||||5
1612376700000|2021-02-03 18:25:00|||||||||30
1612377300000|2021-02-03 18:35:00|||||||||18
1612377600000|2021-02-03 18:40:00|||||||||53
1612378200000|2021-02-03 18:50:00|||||||||53
1612379100000|2021-02-03 19:05:00|||||||||150
1612380900000|2021-02-03 19:35:00|||||||||107
1612381200000|2021-02-03 19:40:00|||||||||238
1612381500000|2021-02-03 19:45:00|||||||||114
1612381800000|2021-02-03 19:50:00|||||||||30
1612382100000|2021-02-03 19:55:00|||||||||30
1612382700000|2021-02-03 20:05:00|||||||||14
1612383000000|2021-02-03 20:10:00|||||||||9
1612383300000|2021-02-03 20:15:00|||||||||3
1612383600000|2021-02-03 20:20:00|||||||||29
1612383900000|2021-02-03 20:25:00|||||||||96
1612384200000|2021-02-03 20:30:00|||||||||66
1612384500000|2021-02-03 20:35:00|||||||||3
1612384800000|2021-02-03 20:40:00|||||||||1
1612385100000|2021-02-03 20:45:00|||||||||192
1612385400000|2021-02-03 20:50:00|||||||||313
1612385700000|2021-02-03 20:55:00|||||||||257
1612419600000|2021-02-04 06:20:00|||||||||13
1612422000000|2021-02-04 07:00:00|||||||||80
1612422300000|2021-02-04 07:05:00|||||||||2
1612422600000|2021-02-04 07:10:00|||||||||67
1612422900000|2021-02-04 07:15:00|||||||||503
1612424100000|2021-02-04 07:35:00|||||||||531
1612424400000|2021-02-04 07:40:00|||||||||109
1612424700000|2021-02-04 07:45:00|||||||||24
1612425000000|2021-02-04 07:50:00|||||||||18
1612425300000|2021-02-04 07:55:00|||||||||735
1612425600000|2021-02-04 08:00:00|||||||||2861
1612425900000|2021-02-04 08:05:00|||||||||6328
1612426200000|2021-02-04 08:10:00|||||||||2032
1612426500000|2021-02-04 08:15:00|||||||||1706
1612426800000|2021-02-04 08:20:00|||||||||2875
1612427100000|2021-02-04 08:25:00|||||||||1652
1612427400000|2021-02-04 08:30:00|||||||||2200
1612427700000|2021-02-04 08:35:00|||||||||537
1612428000000|2021-02-04 08:40:00|||||||||1422
1612428300000|2021-02-04 08:45:00|||||||||1344
1612428600000|2021-02-04 08:50:00|||||||||1883
1612428900000|2021-02-04 08:55:00|||||||||876
1612429200000|2021-02-04 09:00:00|||||||||595
1612429500000|2021-02-04 09:05:00|||||||||557
1612429800000|2021-02-04 09:10:00|||||||||1963
1612430100000|2021-02-04 09:15:00|||||||||568
1612430400000|2021-02-04 09:20:00|||||||||1414
1612430700000|2021-02-04 09:25:00|||||||||544
1612431000000|2021-02-04 09:30:00|||||||||575
1612431300000|2021-02-04 09:35:00|||||||||373
1612431600000|2021-02-04 09:40:00|||||||||924
1612431900000|2021-02-04 09:45:00|||||||||907
1612432200000|2021-02-04 09:50:00|||||||||267
1612432500000|2021-02-04 09:55:00|||||||||1333
1612432800000|2021-02-04 10:00:00|||||||||2244
1612433100000|2021-02-04 10:05:00|||||||||1211
1612433400000|2021-02-04 10:10:00|||||||||183
1612433700000|2021-02-04 10:15:00|||||||||468
1612434000000|2021-02-04 10:20:00|||||||||289
1612434300000|2021-02-04 10:25:00|||||||||498
1612434600000|2021-02-04 10:30:00|||||||||1754
1612434900000|2021-02-04 10:35:00|||||||||528
1612435200000|2021-02-04 10:40:00|||||||||176
1612435500000|2021-02-04 10:45:00|||||||||317
1612435800000|2021-02-04 10:50:00|||||||||125
1612436100000|2021-02-04 10:55:00|||||||||275
1612436400000|2021-02-04 11:00:00|||||||||498
1612436700000|2021-02-04 11:05:00|||||||||635
1612437000000|2021-02-04 11:10:00|||||||||252
1612437300000|2021-02-04 11:15:00|||||||||349
1612437600000|2021-02-04 11:20:00|||||||||2125
1612437900000|2021-02-04 11:25:00|||||||||1002
1612438200000|2021-02-04 11:30:00|||||||||240
1612438500000|2021-02-04 11:35:00|||||||||1725
1612438800000|2021-02-04 11:40:00|||||||||558
1612439100000|2021-02-04 11:45:00|||||||||211
1612439400000|2021-02-04 11:50:00|||||||||563
1612439700000|2021-02-04 11:55:00|||||||||482
1612440000000|2021-02-04 12:00:00|||||||||885
1612440300000|2021-02-04 12:05:00|||||||||4087
1612440600000|2021-02-04 12:10:00|||||||||494
1612440900000|2021-02-04 12:15:00|||||||||496
1612441200000|2021-02-04 12:20:00|||||||||700
1612441500000|2021-02-04 12:25:00|||||||||61
1612441800000|2021-02-04 12:30:00|||||||||421
1612442100000|2021-02-04 12:35:00|||||||||77
1612442400000|2021-02-04 12:40:00|||||||||384
1612442700000|2021-02-04 12:45:00|||||||||765
1612443000000|2021-02-04 12:50:00|||||||||366
1612443300000|2021-02-04 12:55:00|||||||||32
1612443600000|2021-02-04 13:00:00|||||||||194
1612443900000|2021-02-04 13:05:00|||||||||585
1612444200000|2021-02-04 13:10:00|||||||||2257
1612444500000|2021-02-04 13:15:00|||||||||1993
1612444800000|2021-02-04 13:20:00|||||||||6067
1612445100000|2021-02-04 13:25:00|||||||||1669
1612445400000|2021-02-04 13:30:00|||||||||3206
1612445700000|2021-02-04 13:35:00|||||||||1594
1612446000000|2021-02-04 13:40:00|||||||||2435
1612446300000|2021-02-04 13:45:00|||||||||1927
1612446600000|2021-02-04 13:50:00|||||||||9335
1612446900000|2021-02-04 13:55:00|||||||||1517
1612447200000|2021-02-04 14:00:00|||||||||4336
1612447500000|2021-02-04 14:05:00|||||||||2723
1612447800000|2021-02-04 14:10:00|||||||||429
1612448100000|2021-02-04 14:15:00|||||||||996
1612448400000|2021-02-04 14:20:00|||||||||1631
1612448700000|2021-02-04 14:25:00|||||||||2246
1612449000000|2021-02-04 14:30:00|||||||||1821
1612449300000|2021-02-04 14:35:00|||||||||4176
1612449600000|2021-02-04 14:40:00|||||||||4047
1612449900000|2021-02-04 14:45:00|||||||||1996
1612450200000|2021-02-04 14:50:00|||||||||988
1612450500000|2021-02-04 14:55:00|||||||||3007
1612450800000|2021-02-04 15:00:00|||||||||5726
1612451100000|2021-02-04 15:05:00|||||||||2298
1612451400000|2021-02-04 15:10:00|||||||||3373
1612451700000|2021-02-04 15:15:00|||||||||1866
1612452000000|2021-02-04 15:20:00|||||||||2145
1612452300000|2021-02-04 15:25:00|||||||||28783
1612452600000|2021-02-04 15:30:00|||||||||2393
1612452900000|2021-02-04 15:35:00|||||||||2197
1612453200000|2021-02-04 15:40:00|||||||||7917
1612453500000|2021-02-04 15:45:00|||||||||2062
1612453800000|2021-02-04 15:50:00|||||||||2495
1612454100000|2021-02-04 15:55:00|||||||||5077
1612454400000|2021-02-04 16:00:00|||||||||5013
1612454700000|2021-02-04 16:05:00|||||||||1537
1612455000000|2021-02-04 16:10:00|||||||||5007
1612455300000|2021-02-04 16:15:00|||||||||3400
1612455600000|2021-02-04 16:20:00|||||||||3366
1612455900000|2021-02-04 16:25:00|||||||||23545
1612456200000|2021-02-04 16:30:00|||||||||10193
1612456500000|2021-02-04 16:35:00|||||||||3758
1612456800000|2021-02-04 16:40:00|||||||||1889
1612457100000|2021-02-04 16:45:00|||||||||365
1612457400000|2021-02-04 16:50:00|||||||||466
1612457700000|2021-02-04 16:55:00|||||||||5
1612458000000|2021-02-04 17:00:00|||||||||1138
1612458300000|2021-02-04 17:05:00|||||||||57
1612458600000|2021-02-04 17:10:00|||||||||129
1612458900000|2021-02-04 17:15:00|||||||||767
1612459200000|2021-02-04 17:20:00|||||||||450
1612459500000|2021-02-04 17:25:00|||||||||257
1612459800000|2021-02-04 17:30:00|||||||||395
1612460100000|2021-02-04 17:35:00|||||||||591
1612460400000|2021-02-04 17:40:00|||||||||181
1612460700000|2021-02-04 17:45:00|||||||||485
1612461000000|2021-02-04 17:50:00|||||||||72
1612461300000|2021-02-04 17:55:00|||||||||17
1612461600000|2021-02-04 18:00:00|||||||||811
1612461900000|2021-02-04 18:05:00|||||||||165
1612462200000|2021-02-04 18:10:00|||||||||173
1612462500000|2021-02-04 18:15:00|||||||||206
1612462800000|2021-02-04 18:20:00|||||||||205
1612463100000|2021-02-04 18:25:00|||||||||548
1612463400000|2021-02-04 18:30:00|||||||||65
1612463700000|2021-02-04 18:35:00|||||||||31
1612464000000|2021-02-04 18:40:00|||||||||192
1612464300000|2021-02-04 18:45:00|||||||||305
1612464600000|2021-02-04 18:50:00|||||||||80
1612464900000|2021-02-04 18:55:00|||||||||35
1612465200000|2021-02-04 19:00:00|||||||||129
1612465500000|2021-02-04 19:05:00|||||||||46
1612465800000|2021-02-04 19:10:00|||||||||26
1612466100000|2021-02-04 19:15:00|||||||||12
1612466400000|2021-02-04 19:20:00|||||||||43
1612466700000|2021-02-04 19:25:00|||||||||11
1612467000000|2021-02-04 19:30:00|||||||||10
1612467300000|2021-02-04 19:35:00|||||||||518
1612467600000|2021-02-04 19:40:00|||||||||99
1612467900000|2021-02-04 19:45:00|||||||||88
1612468200000|2021-02-04 19:50:00|||||||||18
1612468500000|2021-02-04 19:55:00|||||||||12
1612468800000|2021-02-04 20:00:00|||||||||74
1612469100000|2021-02-04 20:05:00|||||||||13
1612469400000|2021-02-04 20:10:00|||||||||166
1612469700000|2021-02-04 20:15:00|||||||||82
1612470000000|2021-02-04 20:20:00|||||||||68
1612470300000|2021-02-04 20:25:00|||||||||57
1612470600000|2021-02-04 20:30:00|||||||||28
1612470900000|2021-02-04 20:35:00|||||||||104
1612471200000|2021-02-04 20:40:00|||||||||48
1612471500000|2021-02-04 20:45:00|||||||||377
1612471800000|2021-02-04 20:50:00|||||||||240
1612472100000|2021-02-04 20:55:00|||||||||416
1612504500000|2021-02-05 05:55:00|||||||||25
1612504800000|2021-02-05 06:00:00|||||||||2
1612505100000|2021-02-05 06:05:00|||||||||22
1612505400000|2021-02-05 06:10:00|||||||||5
1612507800000|2021-02-05 06:50:00|||||||||45
1612508400000|2021-02-05 07:00:00|||||||||289
1612508700000|2021-02-05 07:05:00|||||||||5
1612509000000|2021-02-05 07:10:00|||||||||129
1612509300000|2021-02-05 07:15:00|||||||||50
1612509600000|2021-02-05 07:20:00|||||||||1
1612509900000|2021-02-05 07:25:00|||||||||12
1612510500000|2021-02-05 07:35:00|||||||||24
1612510800000|2021-02-05 07:40:00|||||||||111
1612511100000|2021-02-05 07:45:00|||||||||1
1612511700000|2021-02-05 07:55:00|||||||||278
1612512000000|2021-02-05 08:00:00|||||||||3837
1612512300000|2021-02-05 08:05:00|||||||||2513
1612512600000|2021-02-05 08:10:00|||||||||949
1612512900000|2021-02-05 08:15:00|||||||||476
1612513200000|2021-02-05 08:20:00|||||||||1613
1612513500000|2021-02-05 08:25:00|||||||||1947
1612513800000|2021-02-05 08:30:00|||||||||2193
1612514100000|2021-02-05 08:35:00|||||||||1699
1612514400000|2021-02-05 08:40:00|||||||||862
1612514700000|2021-02-05 08:45:00|||||||||8376
1612515000000|2021-02-05 08:50:00|||||||||1914
1612515300000|2021-02-05 08:55:00|||||||||720
1612515600000|2021-02-05 09:00:00|||||||||1885
1612515900000|2021-02-05 09:05:00|||||||||1024
1612516200000|2021-02-05 09:10:00|||||||||2258
1612516500000|2021-02-05 09:15:00|||||||||2781
1612516800000|2021-02-05 09:20:00|||||||||3116
1612517100000|2021-02-05 09:25:00|||||||||2366
1612517400000|2021-02-05 09:30:00|||||||||2116
1612517700000|2021-02-05 09:35:00|||||||||4781
1612518000000|2021-02-05 09:40:00|||||||||22845
1612518300000|2021-02-05 09:45:00|||||||||6388
1612518600000|2021-02-05 09:50:00|||||||||12713
1612518900000|2021-02-05 09:55:00|||||||||4023
1612519200000|2021-02-05 10:00:00|||||||||5237
1612519500000|2021-02-05 10:05:00|||||||||2903
1612519800000|2021-02-05 10:10:00|||||||||2572
1612520100000|2021-02-05 10:15:00|||||||||1787
1612520400000|2021-02-05 10:20:00|||||||||2482
1612520700000|2021-02-05 10:25:00|||||||||1669
1612521000000|2021-02-05 10:30:00|||||||||2557
1612521300000|2021-02-05 10:35:00|||||||||3311
1612521600000|2021-02-05 10:40:00|||||||||4790
1612521900000|2021-02-05 10:45:00|||||||||1781
1612522200000|2021-02-05 10:50:00|||||||||869
1612522500000|2021-02-05 10:55:00|||||||||1878
1612522800000|2021-02-05 11:00:00|||||||||5225
1612523100000|2021-02-05 11:05:00|||||||||933
1612523400000|2021-02-05 11:10:00|||||||||761
1612523700000|2021-02-05 11:15:00|||||||||1035
1612524000000|2021-02-05 11:20:00|||||||||1429
1612524300000|2021-02-05 11:25:00|||||||||744
1612524600000|2021-02-05 11:30:00|||||||||1064
1612524900000|2021-02-05 11:35:00|||||||||2770
1612525200000|2021-02-05 11:40:00|||||||||2427
1612525500000|2021-02-05 11:45:00|||||||||123
1612525800000|2021-02-05 11:50:00|||||||||1122
1612526100000|2021-02-05 11:55:00|||||||||1247
1612526400000|2021-02-05 12:00:00|||||||||2907
1612526700000|2021-02-05 12:05:00|||||||||3208
1612527000000|2021-02-05 12:10:00|||||||||726
1612527300000|2021-02-05 12:15:00|||||||||297
1612527600000|2021-02-05 12:20:00|||||||||878
1612527900000|2021-02-05 12:25:00|||||||||608
1612528200000|2021-02-05 12:30:00|||||||||1250
1612528500000|2021-02-05 12:35:00|||||||||1494
1612528800000|2021-02-05 12:40:00|||||||||237
1612529100000|2021-02-05 12:45:00|||||||||578
1612529400000|2021-02-05 12:50:00|||||||||1213
1612529700000|2021-02-05 12:55:00|||||||||300
1612530000000|2021-02-05 13:00:00|||||||||646
1612530300000|2021-02-05 13:05:00|||||||||120
1612530600000|2021-02-05 13:10:00|||||||||876
1612530900000|2021-02-05 13:15:00|||||||||1576
1612531200000|2021-02-05 13:20:00|||||||||1306
1612531500000|2021-02-05 13:25:00|||||||||6094
1612531800000|2021-02-05 13:30:00|||||||||6853
1612532100000|2021-02-05 13:35:00|||||||||1630
1612532400000|2021-02-05 13:40:00|||||||||1927
1612532700000|2021-02-05 13:45:00|||||||||599
1612533000000|2021-02-05 13:50:00|||||||||2417
1612533300000|2021-02-05 13:55:00|||||||||6901
1612533600000|2021-02-05 14:00:00|||||||||821
1612533900000|2021-02-05 14:05:00|||||||||654
1612534200000|2021-02-05 14:10:00|||||||||2286
1612534500000|2021-02-05 14:15:00|||||||||84
1612534800000|2021-02-05 14:20:00|||||||||6596
1612535100000|2021-02-05 14:25:00|||||||||983
1612535400000|2021-02-05 14:30:00|||||||||3028
1612535700000|2021-02-05 14:35:00|||||||||2259
1612536000000|2021-02-05 14:40:00|||||||||1213
1612536300000|2021-02-05 14:45:00|||||||||601
1612536600000|2021-02-05 14:50:00|||||||||158
1612536900000|2021-02-05 14:55:00|||||||||8955
1612537200000|2021-02-05 15:00:00|||||||||3593
1612537500000|2021-02-05 15:05:00|||||||||4319
1612537800000|2021-02-05 15:10:00|||||||||2795
1612538100000|2021-02-05 15:15:00|||||||||3184
1612538400000|2021-02-05 15:20:00|||||||||1766
1612538700000|2021-02-05 15:25:00|||||||||4574
1612539000000|2021-02-05 15:30:00|||||||||2846
1612539300000|2021-02-05 15:35:00|||||||||1633
1612539600000|2021-02-05 15:40:00|||||||||2618
1612539900000|2021-02-05 15:45:00|||||||||2507
1612540200000|2021-02-05 15:50:00|||||||||1537
1612540500000|2021-02-05 15:55:00|||||||||3690
1612540800000|2021-02-05 16:00:00|||||||||3493
1612541100000|2021-02-05 16:05:00|||||||||3521
1612541400000|2021-02-05 16:10:00|||||||||1984
1612541700000|2021-02-05 16:15:00|||||||||353
1612542000000|2021-02-05 16:20:00|||||||||1346
1612542300000|2021-02-05 16:25:00|||||||||5394
1612542600000|2021-02-05 16:30:00|||||||||8156
1612542900000|2021-02-05 16:35:00|||||||||2877
1612543200000|2021-02-05 16:40:00|||||||||1725
1612543500000|2021-02-05 16:45:00|||||||||1548
1612543800000|2021-02-05 16:50:00|||||||||326
1612544100000|2021-02-05 16:55:00|||||||||736
1612544400000|2021-02-05 17:00:00|||||||||544
1612544700000|2021-02-05 17:05:00|||||||||1720
1612545000000|2021-02-05 17:10:00|||||||||188
1612545300000|2021-02-05 17:15:00|||||||||241
1612545600000|2021-02-05 17:20:00|||||||||172
1612545900000|2021-02-05 17:25:00|||||||||331
1612546200000|2021-02-05 17:30:00|||||||||8
1612546500000|2021-02-05 17:35:00|||||||||285
1612546800000|2021-02-05 17:40:00|||||||||98
1612547100000|2021-02-05 17:45:00|||||||||207
1612547400000|2021-02-05 17:50:00|||||||||13
1612547700000|2021-02-05 17:55:00|||||||||1088
1612548000000|2021-02-05 18:00:00|||||||||10
1612548300000|2021-02-05 18:05:00|||||||||7
1612548600000|2021-02-05 18:10:00|||||||||100
1612548900000|2021-02-05 18:15:00|||||||||20
1612549500000|2021-02-05 18:25:00|||||||||5
1612549800000|2021-02-05 18:30:00|||||||||21
1612551000000|2021-02-05 18:50:00|||||||||2
1612551300000|2021-02-05 18:55:00|||||||||1
1612551900000|2021-02-05 19:05:00|||||||||5
1612552200000|2021-02-05 19:10:00|||||||||1
1612552500000|2021-02-05 19:15:00|||||||||3
1612553400000|2021-02-05 19:30:00|||||||||42
1612553700000|2021-02-05 19:35:00|||||||||7
1612554000000|2021-02-05 19:40:00|||||||||377
1612554300000|2021-02-05 19:45:00|||||||||17
1612554600000|2021-02-05 19:50:00|||||||||23
1612554900000|2021-02-05 19:55:00|||||||||4
1612555200000|2021-02-05 20:00:00|||||||||59
1612555500000|2021-02-05 20:05:00|||||||||2
1612555800000|2021-02-05 20:10:00|||||||||44
1612556400000|2021-02-05 20:20:00|||||||||76
1612557300000|2021-02-05 20:35:00|||||||||9
1612557900000|2021-02-05 20:45:00|||||||||270
1612558200000|2021-02-05 20:50:00|||||||||166
1612558500000|2021-02-05 20:55:00|||||||||401
1612743600000|2021-02-08 00:20:00|||||||||1
1612752900000|2021-02-08 02:55:00|||||||||50
1612755000000|2021-02-08 03:30:00|||||||||200
1612766100000|2021-02-08 06:35:00|||||||||250
1612766400000|2021-02-08 06:40:00|||||||||5
1612766700000|2021-02-08 06:45:00|||||||||37
1612767000000|2021-02-08 06:50:00|||||||||116
1612767600000|2021-02-08 07:00:00|||||||||184
1612767900000|2021-02-08 07:05:00|||||||||223
1612768200000|2021-02-08 07:10:00|||||||||560
1612768500000|2021-02-08 07:15:00|||||||||36
1612768800000|2021-02-08 07:20:00|||||||||419
1612769100000|2021-02-08 07:25:00|||||||||100
1612769400000|2021-02-08 07:30:00|||||||||137
1612769700000|2021-02-08 07:35:00|||||||||127
1612770000000|2021-02-08 07:40:00|||||||||68
1612770300000|2021-02-08 07:45:00|||||||||281
1612770600000|2021-02-08 07:50:00|||||||||233
1612770900000|2021-02-08 07:55:00|||||||||371
1612771200000|2021-02-08 08:00:00|||||||||3966
1612771500000|2021-02-08 08:05:00|||||||||2764
1612771800000|2021-02-08 08:10:00|||||||||2276
1612772100000|2021-02-08 08:15:00|||||||||3174
1612772400000|2021-02-08 08:20:00|||||||||4568
1612772700000|2021-02-08 08:25:00|||||||||7146
1612773000000|2021-02-08 08:30:00|||||||||4396
1612773300000|2021-02-08 08:35:00|||||||||4625
1612773600000|2021-02-08 08:40:00|||||||||6042
1612773900000|2021-02-08 08:45:00|||||||||3447
1612774200000|2021-02-08 08:50:00|||||||||1888
1612774500000|2021-02-08 08:55:00|||||||||943
1612774800000|2021-02-08 09:00:00|||||||||699
1612775100000|2021-02-08 09:05:00|||||||||688
1612775400000|2021-02-08 09:10:00|||||||||606
1612775700000|2021-02-08 09:15:00|||||||||1012
1612776000000|2021-02-08 09:20:00|||||||||1282
1612776300000|2021-02-08 09:25:00|||||||||1345
1612776600000|2021-02-08 09:30:00|||||||||2023
1612776900000|2021-02-08 09:35:00|||||||||1751
1612777200000|2021-02-08 09:40:00|||||||||2253
1612777500000|2021-02-08 09:45:00|||||||||1522
1612777800000|2021-02-08 09:50:00|||||||||851
1612778100000|2021-02-08 09:55:00|||||||||534
1612778400000|2021-02-08 10:00:00|||||||||1917
1612778700000|2021-02-08 10:05:00|||||||||6278
1612779000000|2021-02-08 10:10:00|||||||||1660
1612779300000|2021-02-08 10:15:00|||||||||864
1612779600000|2021-02-08 10:20:00|||||||||3534
1612779900000|2021-02-08 10:25:00|||||||||1807
1612780200000|2021-02-08 10:30:00|||||||||171
1612780500000|2021-02-08 10:35:00|||||||||1634
1612780800000|2021-02-08 10:40:00|||||||||242
1612781100000|2021-02-08 10:45:00|||||||||1126
1612781400000|2021-02-08 10:50:00|||||||||322
1612781700000|2021-02-08 10:55:00|||||||||742
1612782000000|2021-02-08 11:00:00|||||||||1880
1612782300000|2021-02-08 11:05:00|||||||||322
1612782600000|2021-02-08 11:10:00|||||||||301
1612782900000|2021-02-08 11:15:00|||||||||654
1612783200000|2021-02-08 11:20:00|||||||||81
1612783500000|2021-02-08 11:25:00|||||||||850
1612783800000|2021-02-08 11:30:00|||||||||1940
1612784100000|2021-02-08 11:35:00|||||||||596
1612784400000|2021-02-08 11:40:00|||||||||1240
1612784700000|2021-02-08 11:45:00|||||||||2636
1612785000000|2021-02-08 11:50:00|||||||||1258
1612785300000|2021-02-08 11:55:00|||||||||533
1612785600000|2021-02-08 12:00:00|||||||||1646
1612785900000|2021-02-08 12:05:00|||||||||1831
1612786200000|2021-02-08 12:10:00|||||||||1097
1612786500000|2021-02-08 12:15:00|||||||||551
1612786800000|2021-02-08 12:20:00|||||||||760
1612787100000|2021-02-08 12:25:00|||||||||380
1612787400000|2021-02-08 12:30:00|||||||||500
1612787700000|2021-02-08 12:35:00|||||||||930
1612788000000|2021-02-08 12:40:00|||||||||687
1612788300000|2021-02-08 12:45:00|||||||||1075
1612788600000|2021-02-08 12:50:00|||||||||2693
1612788900000|2021-02-08 12:55:00|||||||||3843
1612789200000|2021-02-08 13:00:00|||||||||929
1612789500000|2021-02-08 13:05:00|||||||||478
1612789800000|2021-02-08 13:10:00|||||||||734
1612790100000|2021-02-08 13:15:00|||||||||725
1612790400000|2021-02-08 13:20:00|||||||||1280
1612790700000|2021-02-08 13:25:00|||||||||2262
1612791000000|2021-02-08 13:30:00|||||||||5918
1612791300000|2021-02-08 13:35:00|||||||||1203
1612791600000|2021-02-08 13:40:00|||||||||1363
1612791900000|2021-02-08 13:45:00|||||||||1768
1612792200000|2021-02-08 13:50:00|||||||||1049
1612792500000|2021-02-08 13:55:00|||||||||705
1612792800000|2021-02-08 14:00:00|||||||||1119
1612793100000|2021-02-08 14:05:00|||||||||1117
1612793400000|2021-02-08 14:10:00|||||||||759
1612793700000|2021-02-08 14:15:00|||||||||564
1612794000000|2021-02-08 14:20:00|||||||||574
1612794300000|2021-02-08 14:25:00|||||||||405
1612794600000|2021-02-08 14:30:00|||||||||2403
1612794900000|2021-02-08 14:35:00|||||||||2530
1612795200000|2021-02-08 14:40:00|||||||||982
1612795500000|2021-02-08 14:45:00|||||||||445
1612795800000|2021-02-08 14:50:00|||||||||1496
1612796100000|2021-02-08 14:55:00|||||||||901
1612796400000|2021-02-08 15:00:00|||||||||1153
1612796700000|2021-02-08 15:05:00|||||||||817
1612797000000|2021-02-08 15:10:00|||||||||1580
1612797300000|2021-02-08 15:15:00|||||||||1806
1612797600000|2021-02-08 15:20:00|||||||||2055
1612797900000|2021-02-08 15:25:00|||||||||792
1612798200000|2021-02-08 15:30:00|||||||||1732
1612798500000|2021-02-08 15:35:00|||||||||1110
1612798800000|2021-02-08 15:40:00|||||||||1442
1612799100000|2021-02-08 15:45:00|||||||||597
1612799400000|2021-02-08 15:50:00|||||||||1139
1612799700000|2021-02-08 15:55:00|||||||||3021
1612800000000|2021-02-08 16:00:00|||||||||1815
1612800300000|2021-02-08 16:05:00|||||||||2937
1612800600000|2021-02-08 16:10:00|||||||||925
1612800900000|2021-02-08 16:15:00|||||||||2412
1612801200000|2021-02-08 16:20:00|||||||||2447
1612801500000|2021-02-08 16:25:00|||||||||6123
1612801800000|2021-02-08 16:30:00|||||||||5665
1612802100000|2021-02-08 16:35:00|||||||||4633
1612802400000|2021-02-08 16:40:00|||||||||1947
1612802700000|2021-02-08 16:45:00|||||||||1184
1612803000000|2021-02-08 16:50:00|||||||||3550
1612803300000|2021-02-08 16:55:00|||||||||891
1612803600000|2021-02-08 17:00:00|||||||||278
1612803900000|2021-02-08 17:05:00|||||||||68
1612804200000|2021-02-08 17:10:00|||||||||125
1612804500000|2021-02-08 17:15:00|||||||||440
1612804800000|2021-02-08 17:20:00|||||||||446
1612805100000|2021-02-08 17:25:00|||||||||810
1612805400000|2021-02-08 17:30:00|||||||||51
1612806000000|2021-02-08 17:40:00|||||||||126
1612806600000|2021-02-08 17:50:00|||||||||24
1612806900000|2021-02-08 17:55:00|||||||||428
1612807500000|2021-02-08 18:05:00|||||||||3
1612808400000|2021-02-08 18:20:00|||||||||365
1612808700000|2021-02-08 18:25:00|||||||||175
1612809000000|2021-02-08 18:30:00|||||||||1134
1612809300000|2021-02-08 18:35:00|||||||||500
1612810200000|2021-02-08 18:50:00|||||||||300
1612810500000|2021-02-08 18:55:00|||||||||6
1612810800000|2021-02-08 19:00:00|||||||||12
1612811700000|2021-02-08 19:15:00|||||||||88
1612812000000|2021-02-08 19:20:00|||||||||1
1612812600000|2021-02-08 19:30:00|||||||||17
1612813200000|2021-02-08 19:40:00|||||||||182
1612815600000|2021-02-08 20:20:00|||||||||58
1612816200000|2021-02-08 20:30:00|||||||||15
1612816500000|2021-02-08 20:35:00|||||||||61
1612816800000|2021-02-08 20:40:00|||||||||46
1612817100000|2021-02-08 20:45:00|||||||||605
1612817400000|2021-02-08 20:50:00|||||||||514
1612817700000|2021-02-08 20:55:00|||||||||72
1612854300000|2021-02-09 07:05:00|||||||||133
1612854600000|2021-02-09 07:10:00|||||||||68
1612854900000|2021-02-09 07:15:00|||||||||20
1612855200000|2021-02-09 07:20:00|||||||||1
1612855800000|2021-02-09 07:30:00|||||||||52
1612856100000|2021-02-09 07:35:00|||||||||1
1612856400000|2021-02-09 07:40:00|||||||||21
1612856700000|2021-02-09 07:45:00|||||||||8
1612857000000|2021-02-09 07:50:00|||||||||39
1612857300000|2021-02-09 07:55:00|||||||||456
1612857600000|2021-02-09 08:00:00|||||||||3412
1612857900000|2021-02-09 08:05:00|||||||||3037
1612858200000|2021-02-09 08:10:00|||||||||4191
1612858500000|2021-02-09 08:15:00|||||||||4267
1612858800000|2021-02-09 08:20:00|||||||||2004
1612859100000|2021-02-09 08:25:00|||||||||779
1612859400000|2021-02-09 08:30:00|||||||||2380
1612859700000|2021-02-09 08:35:00|||||||||655
1612860000000|2021-02-09 08:40:00|||||||||692
1612860300000|2021-02-09 08:45:00|||||||||294
1612860600000|2021-02-09 08:50:00|||||||||5457
1612860900000|2021-02-09 08:55:00|||||||||2218
1612861200000|2021-02-09 09:00:00|||||||||668
1612861500000|2021-02-09 09:05:00|||||||||1775
1612861800000|2021-02-09 09:10:00|||||||||1012
1612862100000|2021-02-09 09:15:00|||||||||1813
1612862400000|2021-02-09 09:20:00|||||||||594
1612862700000|2021-02-09 09:25:00|||||||||1546
1612863000000|2021-02-09 09:30:00|||||||||1009
1612863300000|2021-02-09 09:35:00|||||||||792
1612863600000|2021-02-09 09:40:00|||||||||756
1612863900000|2021-02-09 09:45:00|||||||||772
1612864200000|2021-02-09 09:50:00|||||||||533
1612864500000|2021-02-09 09:55:00|||||||||805
1612864800000|2021-02-09 10:00:00|||||||||2149
1612865100000|2021-02-09 10:05:00|||||||||662
1612865400000|2021-02-09 10:10:00|||||||||689
1612865700000|2021-02-09 10:15:00|||||||||10
1612866000000|2021-02-09 10:20:00|||||||||394
1612866300000|2021-02-09 10:25:00|||||||||338
1612866600000|2021-02-09 10:30:00|||||||||1257
1612866900000|2021-02-09 10:35:00|||||||||223
1612867200000|2021-02-09 10:40:00|||||||||1172
1612867500000|2021-02-09 10:45:00|||||||||394
1612867800000|2021-02-09 10:50:00|||||||||349
1612868100000|2021-02-09 10:55:00|||||||||289
1612868400000|2021-02-09 11:00:00|||||||||149
1612868700000|2021-02-09 11:05:00|||||||||622
1612869000000|2021-02-09 11:10:00|||||||||394
1612869300000|2021-02-09 11:15:00|||||||||671
1612869600000|2021-02-09 11:20:00|||||||||741
1612869900000|2021-02-09 11:25:00|||||||||361
1612870200000|2021-02-09 11:30:00|||||||||1166
1612870500000|2021-02-09 11:35:00|||||||||839
1612870800000|2021-02-09 11:40:00|||||||||504
1612871100000|2021-02-09 11:45:00|||||||||197
1612871400000|2021-02-09 11:50:00|||||||||545
1612871700000|2021-02-09 11:55:00|||||||||1505
1612872000000|2021-02-09 12:00:00|||||||||374
1612872300000|2021-02-09 12:05:00|||||||||744
1612872600000|2021-02-09 12:10:00|||||||||102
1612872900000|2021-02-09 12:15:00|||||||||99
1612873200000|2021-02-09 12:20:00|||||||||891
1612873500000|2021-02-09 12:25:00|||||||||161
1612873800000|2021-02-09 12:30:00|||||||||425
1612874100000|2021-02-09 12:35:00|||||||||89
1612874400000|2021-02-09 12:40:00|||||||||234
1612874700000|2021-02-09 12:45:00|||||||||173
1612875000000|2021-02-09 12:50:00|||||||||134
1612875300000|2021-02-09 12:55:00|||||||||36
1612875600000|2021-02-09 13:00:00|||||||||2640
1612875900000|2021-02-09 13:05:00|||||||||135
1612876200000|2021-02-09 13:10:00|||||||||81
1612876500000|2021-02-09 13:15:00|||||||||281
1612876800000|2021-02-09 13:20:00|||||||||205
1612877100000|2021-02-09 13:25:00|||||||||170
1612877400000|2021-02-09 13:30:00|||||||||536
1612877700000|2021-02-09 13:35:00|||||||||1816
1612878000000|2021-02-09 13:40:00|||||||||541
1612878300000|2021-02-09 13:45:00|||||||||832
1612878600000|2021-02-09 13:50:00|||||||||1536
1612878900000|2021-02-09 13:55:00|||||||||1339
1612879200000|2021-02-09 14:00:00|||||||||747
1612879500000|2021-02-09 14:05:00|||||||||2128
1612879800000|2021-02-09 14:10:00|||||||||2939
1612880100000|2021-02-09 14:15:00|||||||||1533
1612880400000|2021-02-09 14:20:00|||||||||477
1612880700000|2021-02-09 14:25:00|||||||||572
1612881000000|2021-02-09 14:30:00|||||||||547
1612881300000|2021-02-09 14:35:00|||||||||1474
1612881600000|2021-02-09 14:40:00|||||||||1720
1612881900000|2021-02-09 14:45:00|||||||||495
1612882200000|2021-02-09 14:50:00|||||||||282
1612882500000|2021-02-09 14:55:00|||||||||751
1612882800000|2021-02-09 15:00:00|||||||||748
1612883100000|2021-02-09 15:05:00|||||||||322
1612883400000|2021-02-09 15:10:00|||||||||583
1612883700000|2021-02-09 15:15:00|||||||||291
1612884000000|2021-02-09 15:20:00|||||||||706
1612884300000|2021-02-09 15:25:00|||||||||1481
1612884600000|2021-02-09 15:30:00|||||||||3033
1612884900000|2021-02-09 15:35:00|||||||||907
1612885200000|2021-02-09 15:40:00|||||||||242
1612885500000|2021-02-09 15:45:00|||||||||1581
1612885800000|2021-02-09 15:50:00|||||||||695
1612886100000|2021-02-09 15:55:00|||||||||443
1612886400000|2021-02-09 16:00:00|||||||||5796
1612886700000|2021-02-09 16:05:00|||||||||2480
1612887000000|2021-02-09 16:10:00|||||||||3659
1612887300000|2021-02-09 16:15:00|||||||||2247
1612887600000|2021-02-09 16:20:00|||||||||3437
1612887900000|2021-02-09 16:25:00|||||||||6005
1612888200000|2021-02-09 16:30:00|||||||||6006
1612888500000|2021-02-09 16:35:00|||||||||3186
1612888800000|2021-02-09 16:40:00|||||||||1787
1612889100000|2021-02-09 16:45:00|||||||||1676
1612889400000|2021-02-09 16:50:00|||||||||141
1612889700000|2021-02-09 16:55:00|||||||||304
1612890000000|2021-02-09 17:00:00|||||||||183
1612890300000|2021-02-09 17:05:00|||||||||152
1612890600000|2021-02-09 17:10:00|||||||||439
1612890900000|2021-02-09 17:15:00|||||||||65
1612891200000|2021-02-09 17:20:00|||||||||188
1612891500000|2021-02-09 17:25:00|||||||||226
1612891800000|2021-02-09 17:30:00|||||||||19
1612892400000|2021-02-09 17:40:00|||||||||25
1612892700000|2021-02-09 17:45:00|||||||||36
1612893300000|2021-02-09 17:55:00|||||||||182
1612893600000|2021-02-09 18:00:00|||||||||5
1612893900000|2021-02-09 18:05:00|||||||||370
1612894200000|2021-02-09 18:10:00|||||||||11
1612894500000|2021-02-09 18:15:00|||||||||28
1612894800000|2021-02-09 18:20:00|||||||||4
1612895100000|2021-02-09 18:25:00|||||||||162
1612896000000|2021-02-09 18:40:00|||||||||32
1612896300000|2021-02-09 18:45:00|||||||||569
1612896900000|2021-02-09 18:55:00|||||||||41
1612897200000|2021-02-09 19:00:00|||||||||2
1612897800000|2021-02-09 19:10:00|||||||||21
1612898400000|2021-02-09 19:20:00|||||||||553
1612899000000|2021-02-09 19:30:00|||||||||30
1612899300000|2021-02-09 19:35:00|||||||||308
1612899600000|2021-02-09 19:40:00|||||||||15
1612899900000|2021-02-09 19:45:00|||||||||418
1612900500000|2021-02-09 19:55:00|||||||||57
1612902000000|2021-02-09 20:20:00|||||||||48
1612902300000|2021-02-09 20:25:00|||||||||20
1612902600000|2021-02-09 20:30:00|||||||||3
1612902900000|2021-02-09 20:35:00|||||||||191
1612903200000|2021-02-09 20:40:00|||||||||50
1612903500000|2021-02-09 20:45:00|||||||||91
1612903800000|2021-02-09 20:50:00|||||||||99
1612904100000|2021-02-09 20:55:00|||||||||203
1612940400000|2021-02-10 07:00:00|||||||||6
1612940700000|2021-02-10 07:05:00|||||||||5
1612941000000|2021-02-10 07:10:00|||||||||52
1612941300000|2021-02-10 07:15:00|||||||||3
1612941600000|2021-02-10 07:20:00|||||||||1
1612942200000|2021-02-10 07:30:00|||||||||53
1612942500000|2021-02-10 07:35:00|||||||||105
1612942800000|2021-02-10 07:40:00|||||||||1048
1612943100000|2021-02-10 07:45:00|||||||||625
1612943400000|2021-02-10 07:50:00|||||||||30
1612943700000|2021-02-10 07:55:00|||||||||1901
1612944000000|2021-02-10 08:00:00|||||||||5294
1612944300000|2021-02-10 08:05:00|||||||||1511
1612944600000|2021-02-10 08:10:00|||||||||3382
1612944900000|2021-02-10 08:15:00|||||||||1559
1612945200000|2021-02-10 08:20:00|||||||||1798
1612945500000|2021-02-10 08:25:00|||||||||1975
1612945800000|2021-02-10 08:30:00|||||||||1065
1612946100000|2021-02-10 08:35:00|||||||||2220
1612946400000|2021-02-10 08:40:00|||||||||875
1612946700000|2021-02-10 08:45:00|||||||||2549
1612947000000|2021-02-10 08:50:00|||||||||1527
1612947300000|2021-02-10 08:55:00|||||||||792
1612947600000|2021-02-10 09:00:00|||||||||1271
1612947900000|2021-02-10 09:05:00|||||||||1251
1612948200000|2021-02-10 09:10:00|||||||||1003
1612948500000|2021-02-10 09:15:00|||||||||1009
1612948800000|2021-02-10 09:20:00|||||||||2342
1612949100000|2021-02-10 09:25:00|||||||||266
1612949400000|2021-02-10 09:30:00|||||||||912
1612949700000|2021-02-10 09:35:00|||||||||663
1612950000000|2021-02-10 09:40:00|||||||||685
1612950300000|2021-02-10 09:45:00|||||||||276
1612950600000|2021-02-10 09:50:00|||||||||2047
1612950900000|2021-02-10 09:55:00|||||||||947
1612951200000|2021-02-10 10:00:00|||||||||979
1612951500000|2021-02-10 10:05:00|||||||||400
1612951800000|2021-02-10 10:10:00|||||||||1049
1612952100000|2021-02-10 10:15:00|||||||||1294
1612952400000|2021-02-10 10:20:00|||||||||284
1612952700000|2021-02-10 10:25:00|||||||||533
1612953000000|2021-02-10 10:30:00|||||||||165
1612953300000|2021-02-10 10:35:00|||||||||291
1612953600000|2021-02-10 10:40:00|||||||||395
1612953900000|2021-02-10 10:45:00|||||||||1301
1612954200000|2021-02-10 10:50:00|||||||||394
1612954500000|2021-02-10 10:55:00|||||||||2175
1612954800000|2021-02-10 11:00:00|||||||||471
1612955100000|2021-02-10 11:05:00|||||||||782
1612955400000|2021-02-10 11:10:00|||||||||292
1612955700000|2021-02-10 11:15:00|||||||||311
1612956000000|2021-02-10 11:20:00|||||||||205
1612956300000|2021-02-10 11:25:00|||||||||219
1612956600000|2021-02-10 11:30:00|||||||||95
1612956900000|2021-02-10 11:35:00|||||||||66
1612957200000|2021-02-10 11:40:00|||||||||221
1612957500000|2021-02-10 11:45:00|||||||||1790
1612957800000|2021-02-10 11:50:00|||||||||468
1612958100000|2021-02-10 11:55:00|||||||||397
1612958400000|2021-02-10 12:00:00|||||||||702
1612958700000|2021-02-10 12:05:00|||||||||295
1612959000000|2021-02-10 12:10:00|||||||||974
1612959300000|2021-02-10 12:15:00|||||||||54
1612959600000|2021-02-10 12:20:00|||||||||1229
1612959900000|2021-02-10 12:25:00|||||||||402
1612960200000|2021-02-10 12:30:00|||||||||480
1612960500000|2021-02-10 12:35:00|||||||||2014
1612960800000|2021-02-10 12:40:00|||||||||736
1612961100000|2021-02-10 12:45:00|||||||||396
1612961400000|2021-02-10 12:50:00|||||||||1487
1612961700000|2021-02-10 12:55:00|||||||||2127
1612962000000|2021-02-10 13:00:00|||||||||1807
1612962300000|2021-02-10 13:05:00|||||||||1557
1612962600000|2021-02-10 13:10:00|||||||||1313
1612962900000|2021-02-10 13:15:00|||||||||1296
1612963200000|2021-02-10 13:20:00|||||||||739
1612963500000|2021-02-10 13:25:00|||||||||948
1612963800000|2021-02-10 13:30:00|||||||||3821
1612964100000|2021-02-10 13:35:00|||||||||3923
1612964400000|2021-02-10 13:40:00|||||||||1202
1612964700000|2021-02-10 13:45:00|||||||||681
1612965000000|2021-02-10 13:50:00|||||||||1706
1612965300000|2021-02-10 13:55:00|||||||||467
1612965600000|2021-02-10 14:00:00|||||||||2297
1612965900000|2021-02-10 14:05:00|||||||||833
1612966200000|2021-02-10 14:10:00|||||||||321
1612966500000|2021-02-10 14:15:00|||||||||2235
1612966800000|2021-02-10 14:20:00|||||||||804
1612967100000|2021-02-10 14:25:00|||||||||728
1612967400000|2021-02-10 14:30:00|||||||||6235
1612967700000|2021-02-10 14:35:00|||||||||1016
1612968000000|2021-02-10 14:40:00|||||||||1735
1612968300000|2021-02-10 14:45:00|||||||||2653
1612968600000|2021-02-10 14:50:00|||||||||1603
1612968900000|2021-02-10 14:55:00|||||||||1604
1612969200000|2021-02-10 15:00:00|||||||||3870
1612969500000|2021-02-10 15:05:00|||||||||1045
1612969800000|2021-02-10 15:10:00|||||||||3000
1612970100000|2021-02-10 15:15:00|||||||||1842
1612970400000|2021-02-10 15:20:00|||||||||7344
1612970700000|2021-02-10 15:25:00|||||||||4922
1612971000000|2021-02-10 15:30:00|||||||||2747
1612971300000|2021-02-10 15:35:00|||||||||1691
1612971600000|2021-02-10 15:40:00|||||||||5270
1612971900000|2021-02-10 15:45:00|||||||||3518
1612972200000|2021-02-10 15:50:00|||||||||3390
1612972500000|2021-02-10 15:55:00|||||||||915
1612972800000|2021-02-10 16:00:00|||||||||3849
1612973100000|2021-02-10 16:05:00|||||||||1845
1612973400000|2021-02-10 16:10:00|||||||||1389
1612973700000|2021-02-10 16:15:00|||||||||922
1612974000000|2021-02-10 16:20:00|||||||||3702
1612974300000|2021-02-10 16:25:00|||||||||3715
1612974600000|2021-02-10 16:30:00|||||||||8509
1612974900000|2021-02-10 16:35:00|||||||||1419
1612975200000|2021-02-10 16:40:00|||||||||1404
1612975500000|2021-02-10 16:45:00|||||||||32674
1612975800000|2021-02-10 16:50:00|||||||||201
1612976100000|2021-02-10 16:55:00|||||||||1290
1612976400000|2021-02-10 17:00:00|||||||||348
1612976700000|2021-02-10 17:05:00|||||||||557
1612977000000|2021-02-10 17:10:00|||||||||20083
1612977300000|2021-02-10 17:15:00|||||||||360
1612977600000|2021-02-10 17:20:00|||||||||368
1612977900000|2021-02-10 17:25:00|||||||||426
1612978200000|2021-02-10 17:30:00|||||||||289
1612978500000|2021-02-10 17:35:00|||||||||65
1612978800000|2021-02-10 17:40:00|||||||||26
1612979100000|2021-02-10 17:45:00|||||||||94
1612979400000|2021-02-10 17:50:00|||||||||11
1612979700000|2021-02-10 17:55:00|||||||||578
1612980000000|2021-02-10 18:00:00|||||||||3
1612980900000|2021-02-10 18:15:00|||||||||5
1612981200000|2021-02-10 18:20:00|||||||||82
1612981500000|2021-02-10 18:25:00|||||||||503
1612981800000|2021-02-10 18:30:00|||||||||14
1612982100000|2021-02-10 18:35:00|||||||||13
1612982700000|2021-02-10 18:45:00|||||||||142
1612983000000|2021-02-10 18:50:00|||||||||7
1612983600000|2021-02-10 19:00:00|||||||||9
1612983900000|2021-02-10 19:05:00|||||||||18
1612984200000|2021-02-10 19:10:00|||||||||38
1612984800000|2021-02-10 19:20:00|||||||||228
1612985100000|2021-02-10 19:25:00|||||||||54
1612985400000|2021-02-10 19:30:00|||||||||344
1612985700000|2021-02-10 19:35:00|||||||||83
1612986000000|2021-02-10 19:40:00|||||||||351
1612986300000|2021-02-10 19:45:00|||||||||20
1612986600000|2021-02-10 19:50:00|||||||||11
1612986900000|2021-02-10 19:55:00|||||||||115
1612987200000|2021-02-10 20:00:00|||||||||368
1612987500000|2021-02-10 20:05:00|||||||||308
1612987800000|2021-02-10 20:10:00|||||||||546
1612988100000|2021-02-10 20:15:00|||||||||341
1612988400000|2021-02-10 20:20:00|||||||||374
1612988700000|2021-02-10 20:25:00|||||||||377
1612989000000|2021-02-10 20:30:00|||||||||306
1612989300000|2021-02-10 20:35:00|||||||||867
1612989600000|2021-02-10 20:40:00|||||||||374
1612989900000|2021-02-10 20:45:00|||||||||326
1612990200000|2021-02-10 20:50:00|||||||||634
1612990500000|2021-02-10 20:55:00|||||||||2703
1613027100000|2021-02-11 07:05:00|||||||||173
1613027400000|2021-02-11 07:10:00|||||||||229
1613027700000|2021-02-11 07:15:00|||||||||261
1613028300000|2021-02-11 07:25:00|||||||||16
1613028600000|2021-02-11 07:30:00|||||||||311
1613029200000|2021-02-11 07:40:00|||||||||87
1613029500000|2021-02-11 07:45:00|||||||||194
1613029800000|2021-02-11 07:50:00|||||||||50
1613030100000|2021-02-11 07:55:00|||||||||798
1613030400000|2021-02-11 08:00:00|||||||||5540
1613030700000|2021-02-11 08:05:00|||||||||2822
1613031000000|2021-02-11 08:10:00|||||||||2079
1613031300000|2021-02-11 08:15:00|||||||||1329
1613031600000|2021-02-11 08:20:00|||||||||2662
1613031900000|2021-02-11 08:25:00|||||||||934
1613032200000|2021-02-11 08:30:00|||||||||1228
1613032500000|2021-02-11 08:35:00|||||||||1598
1613032800000|2021-02-11 08:40:00|||||||||2292
1613033100000|2021-02-11 08:45:00|||||||||1091
1613033400000|2021-02-11 08:50:00|||||||||2687
1613033700000|2021-02-11 08:55:00|||||||||1666
1613034000000|2021-02-11 09:00:00|||||||||725
1613034300000|2021-02-11 09:05:00|||||||||980
1613034600000|2021-02-11 09:10:00|||||||||1289
1613034900000|2021-02-11 09:15:00|||||||||885
1613035200000|2021-02-11 09:20:00|||||||||60
1613035500000|2021-02-11 09:25:00|||||||||2532
1613035800000|2021-02-11 09:30:00|||||||||1960
1613036100000|2021-02-11 09:35:00|||||||||3566
1613036400000|2021-02-11 09:40:00|||||||||927
1613036700000|2021-02-11 09:45:00|||||||||652
1613037000000|2021-02-11 09:50:00|||||||||1086
1613037300000|2021-02-11 09:55:00|||||||||2848
1613037600000|2021-02-11 10:00:00|||||||||1225
1613037900000|2021-02-11 10:05:00|||||||||3401
1613038200000|2021-02-11 10:10:00|||||||||1276
1613038500000|2021-02-11 10:15:00|||||||||1831
1613038800000|2021-02-11 10:20:00|||||||||257
1613039100000|2021-02-11 10:25:00|||||||||1516
1613039400000|2021-02-11 10:30:00|||||||||1564
1613039700000|2021-02-11 10:35:00|||||||||1628
1613040000000|2021-02-11 10:40:00|||||||||615
1613040300000|2021-02-11 10:45:00|||||||||1289
1613040600000|2021-02-11 10:50:00|||||||||503
1613040900000|2021-02-11 10:55:00|||||||||1174
1613041200000|2021-02-11 11:00:00|||||||||401
1613041500000|2021-02-11 11:05:00|||||||||1124
1613041800000|2021-02-11 11:10:00|||||||||817
1613042100000|2021-02-11 11:15:00|||||||||405
1613042400000|2021-02-11 11:20:00|||||||||175
1613042700000|2021-02-11 11:25:00|||||||||682
1613043000000|2021-02-11 11:30:00|||||||||108
1613043300000|2021-02-11 11:35:00|||||||||332
1613043600000|2021-02-11 11:40:00|||||||||569
1613043900000|2021-02-11 11:45:00|||||||||1174
1613044200000|2021-02-11 11:50:00|||||||||868
1613044500000|2021-02-11 11:55:00|||||||||242
1613044800000|2021-02-11 12:00:00|||||||||286
1613045100000|2021-02-11 12:05:00|||||||||957
1613045400000|2021-02-11 12:10:00|||||||||524
1613045700000|2021-02-11 12:15:00|||||||||180
1613046000000|2021-02-11 12:20:00|||||||||594
1613046300000|2021-02-11 12:25:00|||||||||318
1613046600000|2021-02-11 12:30:00|||||||||297
1613046900000|2021-02-11 12:35:00|||||||||582
1613047200000|2021-02-11 12:40:00|||||||||572
1613047500000|2021-02-11 12:45:00|||||||||425
1613047800000|2021-02-11 12:50:00|||||||||521
1613048100000|2021-02-11 12:55:00|||||||||687
1613048400000|2021-02-11 13:00:00|||||||||938
1613048700000|2021-02-11 13:05:00|||||||||361
1613049000000|2021-02-11 13:10:00|||||||||103
1613049300000|2021-02-11 13:15:00|||||||||779
1613049600000|2021-02-11 13:20:00|||||||||457
1613049900000|2021-02-11 13:25:00|||||||||394
1613050200000|2021-02-11 13:30:00|||||||||1098
1613050500000|2021-02-11 13:35:00|||||||||647
1613050800000|2021-02-11 13:40:00|||||||||814
1613051100000|2021-02-11 13:45:00|||||||||1284
1613051400000|2021-02-11 13:50:00|||||||||980
1613051700000|2021-02-11 13:55:00|||||||||180
1613052000000|2021-02-11 14:00:00|||||||||104
1613052300000|2021-02-11 14:05:00|||||||||238
1613052600000|2021-02-11 14:10:00|||||||||1796
1613052900000|2021-02-11 14:15:00|||||||||87
1613053200000|2021-02-11 14:20:00|||||||||1451
1613053500000|2021-02-11 14:25:00|||||||||316
1613053800000|2021-02-11 14:30:00|||||||||1759
1613054100000|2021-02-11 14:35:00|||||||||978
1613054400000|2021-02-11 14:40:00|||||||||1277
1613054700000|2021-02-11 14:45:00|||||||||750
1613055000000|2021-02-11 14:50:00|||||||||3210
1613055300000|2021-02-11 14:55:00|||||||||2862
1613055600000|2021-02-11 15:00:00|||||||||872
1613055900000|2021-02-11 15:05:00|||||||||700
1613056200000|2021-02-11 15:10:00|||||||||1353
1613056500000|2021-02-11 15:15:00|||||||||706
1613056800000|2021-02-11 15:20:00|||||||||814
1613057100000|2021-02-11 15:25:00|||||||||2487
1613057400000|2021-02-11 15:30:00|||||||||2131
1613057700000|2021-02-11 15:35:00|||||||||760
1613058000000|2021-02-11 15:40:00|||||||||828
1613058300000|2021-02-11 15:45:00|||||||||4793
1613058600000|2021-02-11 15:50:00|||||||||1257
1613058900000|2021-02-11 15:55:00|||||||||2332
1613059200000|2021-02-11 16:00:00|||||||||325
1613059500000|2021-02-11 16:05:00|||||||||260
1613059800000|2021-02-11 16:10:00|||||||||3294
1613060100000|2021-02-11 16:15:00|||||||||359
1613060400000|2021-02-11 16:20:00|||||||||1307
1613060700000|2021-02-11 16:25:00|||||||||1697
1613061000000|2021-02-11 16:30:00|||||||||5929
1613061300000|2021-02-11 16:35:00|||||||||3952
1613061600000|2021-02-11 16:40:00|||||||||1008
1613061900000|2021-02-11 16:45:00|||||||||259
1613062200000|2021-02-11 16:50:00|||||||||403
1613062500000|2021-02-11 16:55:00|||||||||25
1613062800000|2021-02-11 17:00:00|||||||||867
1613063100000|2021-02-11 17:05:00|||||||||1609
1613063400000|2021-02-11 17:10:00|||||||||2189
1613063700000|2021-02-11 17:15:00|||||||||1490
1613064000000|2021-02-11 17:20:00|||||||||1088
1613064300000|2021-02-11 17:25:00|||||||||543
1613064600000|2021-02-11 17:30:00|||||||||619
1613064900000|2021-02-11 17:35:00|||||||||578
1613065200000|2021-02-11 17:40:00|||||||||939
1613065500000|2021-02-11 17:45:00|||||||||135
1613065800000|2021-02-11 17:50:00|||||||||777
1613066100000|2021-02-11 17:55:00|||||||||238
1613066400000|2021-02-11 18:00:00|||||||||70
1613066700000|2021-02-11 18:05:00|||||||||7
1613067000000|2021-02-11 18:10:00|||||||||670
1613067300000|2021-02-11 18:15:00|||||||||867
1613067600000|2021-02-11 18:20:00|||||||||194
1613067900000|2021-02-11 18:25:00|||||||||71
1613068200000|2021-02-11 18:30:00|||||||||204
1613068500000|2021-02-11 18:35:00|||||||||1
1613068800000|2021-02-11 18:40:00|||||||||8
1613069100000|2021-02-11 18:45:00|||||||||102
1613069400000|2021-02-11 18:50:00|||||||||3
1613070000000|2021-02-11 19:00:00|||||||||89
1613070300000|2021-02-11 19:05:00|||||||||29
1613070600000|2021-02-11 19:10:00|||||||||4
1613070900000|2021-02-11 19:15:00|||||||||36
1613071200000|2021-02-11 19:20:00|||||||||3
1613071500000|2021-02-11 19:25:00|||||||||12
1613071800000|2021-02-11 19:30:00|||||||||11
1613072100000|2021-02-11 19:35:00|||||||||15
1613072400000|2021-02-11 19:40:00|||||||||98
1613072700000|2021-02-11 19:45:00|||||||||447
1613073000000|2021-02-11 19:50:00|||||||||15
1613073300000|2021-02-11 19:55:00|||||||||27
1613073900000|2021-02-11 20:05:00|||||||||32
1613074200000|2021-02-11 20:10:00|||||||||49
1613074800000|2021-02-11 20:20:00|||||||||67
1613075100000|2021-02-11 20:25:00|||||||||19
1613075400000|2021-02-11 20:30:00|||||||||333
1613075700000|2021-02-11 20:35:00|||||||||9
1613076000000|2021-02-11 20:40:00|||||||||44
1613076300000|2021-02-11 20:45:00|||||||||1008
1613076600000|2021-02-11 20:50:00|||||||||54
1613076900000|2021-02-11 20:55:00|||||||||99
1613113200000|2021-02-12 07:00:00|||||||||328
1613113500000|2021-02-12 07:05:00|||||||||235
1613113800000|2021-02-12 07:10:00|||||||||478
1613114100000|2021-02-12 07:15:00|||||||||62
1613114400000|2021-02-12 07:20:00|||||||||358
1613114700000|2021-02-12 07:25:00|||||||||60
1613115000000|2021-02-12 07:30:00|||||||||80
1613115300000|2021-02-12 07:35:00|||||||||209
1613115600000|2021-02-12 07:40:00|||||||||315
1613115900000|2021-02-12 07:45:00|||||||||381
1613116500000|2021-02-12 07:55:00|||||||||998
1613116800000|2021-02-12 08:00:00|||||||||4029
1613117100000|2021-02-12 08:05:00|||||||||2071
1613117400000|2021-02-12 08:10:00|||||||||2497
1613117700000|2021-02-12 08:15:00|||||||||2722
1613118000000|2021-02-12 08:20:00|||||||||5044
1613118300000|2021-02-12 08:25:00|||||||||2493
1613118600000|2021-02-12 08:30:00|||||||||3106
1613118900000|2021-02-12 08:35:00|||||||||1006
1613119200000|2021-02-12 08:40:00|||||||||1205
1613119500000|2021-02-12 08:45:00|||||||||2876
1613119800000|2021-02-12 08:50:00|||||||||3112
1613120100000|2021-02-12 08:55:00|||||||||2474
1613120400000|2021-02-12 09:00:00|||||||||3199
1613120700000|2021-02-12 09:05:00|||||||||1447
1613121000000|2021-02-12 09:10:00|||||||||3125
1613121300000|2021-02-12 09:15:00|||||||||1061
1613121600000|2021-02-12 09:20:00|||||||||990
1613121900000|2021-02-12 09:25:00|||||||||944
1613122200000|2021-02-12 09:30:00|||||||||240
1613122500000|2021-02-12 09:35:00|||||||||716
1613122800000|2021-02-12 09:40:00|||||||||518
1613123100000|2021-02-12 09:45:00|||||||||496
1613123400000|2021-02-12 09:50:00|||||||||569
1613123700000|2021-02-12 09:55:00|||||||||116
1613124000000|2021-02-12 10:00:00|||||||||2119
1613124300000|2021-02-12 10:05:00|||||||||1498
1613124600000|2021-02-12 10:10:00|||||||||721
1613124900000|2021-02-12 10:15:00|||||||||552
1613125200000|2021-02-12 10:20:00|||||||||831
1613125500000|2021-02-12 10:25:00|||||||||67
1613125800000|2021-02-12 10:30:00|||||||||5307
1613126100000|2021-02-12 10:35:00|||||||||114
1613126400000|2021-02-12 10:40:00|||||||||5040
1613126700000|2021-02-12 10:45:00|||||||||158
1613127000000|2021-02-12 10:50:00|||||||||10303
1613127300000|2021-02-12 10:55:00|||||||||107
1613127600000|2021-02-12 11:00:00|||||||||317
1613127900000|2021-02-12 11:05:00|||||||||264
1613128200000|2021-02-12 11:10:00|||||||||147
1613128500000|2021-02-12 11:15:00|||||||||550
1613128800000|2021-02-12 11:20:00|||||||||1317
1613129100000|2021-02-12 11:25:00|||||||||148
1613129400000|2021-02-12 11:30:00|||||||||237
1613129700000|2021-02-12 11:35:00|||||||||1277
1613130000000|2021-02-12 11:40:00|||||||||165
1613130300000|2021-02-12 11:45:00|||||||||1263
1613130600000|2021-02-12 11:50:00|||||||||1216
1613130900000|2021-02-12 11:55:00|||||||||404
1613131200000|2021-02-12 12:00:00|||||||||793
1613131500000|2021-02-12 12:05:00|||||||||623
1613131800000|2021-02-12 12:10:00|||||||||366
1613132100000|2021-02-12 12:15:00|||||||||146
1613132400000|2021-02-12 12:20:00|||||||||53
1613132700000|2021-02-12 12:25:00|||||||||1703
1613133000000|2021-02-12 12:30:00|||||||||1809
1613133300000|2021-02-12 12:35:00|||||||||912
1613133600000|2021-02-12 12:40:00|||||||||446
1613133900000|2021-02-12 12:45:00|||||||||86
1613134200000|2021-02-12 12:50:00|||||||||405
1613134500000|2021-02-12 12:55:00|||||||||142
1613134800000|2021-02-12 13:00:00|||||||||623
1613135100000|2021-02-12 13:05:00|||||||||2007
1613135400000|2021-02-12 13:10:00|||||||||272
1613135700000|2021-02-12 13:15:00|||||||||483
1613136000000|2021-02-12 13:20:00|||||||||480
1613136300000|2021-02-12 13:25:00|||||||||6954
1613136600000|2021-02-12 13:30:00|||||||||1489
1613136900000|2021-02-12 13:35:00|||||||||2111
1613137200000|2021-02-12 13:40:00|||||||||2147
1613137500000|2021-02-12 13:45:00|||||||||3888
1613137800000|2021-02-12 13:50:00|||||||||870
1613138100000|2021-02-12 13:55:00|||||||||348
1613138400000|2021-02-12 14:00:00|||||||||285
1613138700000|2021-02-12 14:05:00|||||||||1024
1613139000000|2021-02-12 14:10:00|||||||||555
1613139300000|2021-02-12 14:15:00|||||||||632
1613139600000|2021-02-12 14:20:00|||||||||434
1613139900000|2021-02-12 14:25:00|||||||||1073
1613140200000|2021-02-12 14:30:00|||||||||3433
1613140500000|2021-02-12 14:35:00|||||||||5826
1613140800000|2021-02-12 14:40:00|||||||||2809
1613141100000|2021-02-12 14:45:00|||||||||2937
1613141400000|2021-02-12 14:50:00|||||||||3825
1613141700000|2021-02-12 14:55:00|||||||||919
1613142000000|2021-02-12 15:00:00|||||||||4544
1613142300000|2021-02-12 15:05:00|||||||||2936
1613142600000|2021-02-12 15:10:00|||||||||1306
1613142900000|2021-02-12 15:15:00|||||||||3032
1613143200000|2021-02-12 15:20:00|||||||||879
1613143500000|2021-02-12 15:25:00|||||||||347
1613143800000|2021-02-12 15:30:00|||||||||1199
1613144100000|2021-02-12 15:35:00|||||||||289
1613144400000|2021-02-12 15:40:00|||||||||329
1613144700000|2021-02-12 15:45:00|||||||||898
1613145000000|2021-02-12 15:50:00|||||||||689
1613145300000|2021-02-12 15:55:00|||||||||5510
1613145600000|2021-02-12 16:00:00|||||||||657
1613145900000|2021-02-12 16:05:00|||||||||1736
1613146200000|2021-02-12 16:10:00|||||||||1751
1613146500000|2021-02-12 16:15:00|||||||||2953
1613146800000|2021-02-12 16:20:00|||||||||3954
1613147100000|2021-02-12 16:25:00|||||||||4805
1613147400000|2021-02-12 16:30:00|||||||||5597
1613147700000|2021-02-12 16:35:00|||||||||4347
1613148000000|2021-02-12 16:40:00|||||||||978
1613148300000|2021-02-12 16:45:00|||||||||582
1613148600000|2021-02-12 16:50:00|||||||||10694
1613148900000|2021-02-12 16:55:00|||||||||284
1613149200000|2021-02-12 17:00:00|||||||||300
1613149500000|2021-02-12 17:05:00|||||||||2697
1613149800000|2021-02-12 17:10:00|||||||||1507
1613150100000|2021-02-12 17:15:00|||||||||208
1613150400000|2021-02-12 17:20:00|||||||||280
1613150700000|2021-02-12 17:25:00|||||||||132
1613151000000|2021-02-12 17:30:00|||||||||52
1613151300000|2021-02-12 17:35:00|||||||||174
1613151600000|2021-02-12 17:40:00|||||||||2
1613151900000|2021-02-12 17:45:00|||||||||205
1613152200000|2021-02-12 17:50:00|||||||||24
1613152800000|2021-02-12 18:00:00|||||||||100
1613153100000|2021-02-12 18:05:00|||||||||200
1613153400000|2021-02-12 18:10:00|||||||||596
1613153700000|2021-02-12 18:15:00|||||||||57
1613154000000|2021-02-12 18:20:00|||||||||530
1613154300000|2021-02-12 18:25:00|||||||||40
1613154600000|2021-02-12 18:30:00|||||||||340
1613154900000|2021-02-12 18:35:00|||||||||8
1613155200000|2021-02-12 18:40:00|||||||||122
1613155500000|2021-02-12 18:45:00|||||||||1378
1613156100000|2021-02-12 18:55:00|||||||||37
1613156400000|2021-02-12 19:00:00|||||||||54
1613156700000|2021-02-12 19:05:00|||||||||5
1613157300000|2021-02-12 19:15:00|||||||||30
1613157600000|2021-02-12 19:20:00|||||||||82
1613158200000|2021-02-12 19:30:00|||||||||20
1613158500000|2021-02-12 19:35:00|||||||||114
1613158800000|2021-02-12 19:40:00|||||||||7
1613159100000|2021-02-12 19:45:00|||||||||463
1613159400000|2021-02-12 19:50:00|||||||||9
1613159700000|2021-02-12 19:55:00|||||||||3
1613160300000|2021-02-12 20:05:00|||||||||91
1613160600000|2021-02-12 20:10:00|||||||||74
1613160900000|2021-02-12 20:15:00|||||||||30
1613161200000|2021-02-12 20:20:00|||||||||2
1613161500000|2021-02-12 20:25:00|||||||||32
1613162100000|2021-02-12 20:35:00|||||||||2
1613162400000|2021-02-12 20:40:00|||||||||35
1613162700000|2021-02-12 20:45:00|||||||||244
1613163000000|2021-02-12 20:50:00|||||||||362
1613163300000|2021-02-12 20:55:00|||||||||1836
1613369700000|2021-02-15 06:15:00|||||||||50
1613371500000|2021-02-15 06:45:00|||||||||3
1613372400000|2021-02-15 07:00:00|||||||||320
1613372700000|2021-02-15 07:05:00|||||||||360
1613373000000|2021-02-15 07:10:00|||||||||100
1613373300000|2021-02-15 07:15:00|||||||||21
1613373600000|2021-02-15 07:20:00|||||||||210
1613373900000|2021-02-15 07:25:00|||||||||1003
1613374200000|2021-02-15 07:30:00|||||||||20
1613374500000|2021-02-15 07:35:00|||||||||709
1613374800000|2021-02-15 07:40:00|||||||||1053
1613375100000|2021-02-15 07:45:00|||||||||325
1613375400000|2021-02-15 07:50:00|||||||||1548
1613375700000|2021-02-15 07:55:00|||||||||3677
1613376000000|2021-02-15 08:00:00|||||||||6112
1613376300000|2021-02-15 08:05:00|||||||||4020
1613376600000|2021-02-15 08:10:00|||||||||6323
1613376900000|2021-02-15 08:15:00|||||||||2943
1613377200000|2021-02-15 08:20:00|||||||||4363
1613377500000|2021-02-15 08:25:00|||||||||1968
1613377800000|2021-02-15 08:30:00|||||||||916
1613378100000|2021-02-15 08:35:00|||||||||2185
1613378400000|2021-02-15 08:40:00|||||||||2148
1613378700000|2021-02-15 08:45:00|||||||||2827
1613379000000|2021-02-15 08:50:00|||||||||1631
1613379300000|2021-02-15 08:55:00|||||||||1443
1613379600000|2021-02-15 09:00:00|||||||||941
1613379900000|2021-02-15 09:05:00|||||||||1924
1613380200000|2021-02-15 09:10:00|||||||||2025
1613380500000|2021-02-15 09:15:00|||||||||1374
1613380800000|2021-02-15 09:20:00|||||||||634
1613381100000|2021-02-15 09:25:00|||||||||2296
1613381400000|2021-02-15 09:30:00|||||||||1840
1613381700000|2021-02-15 09:35:00|||||||||4291
1613382000000|2021-02-15 09:40:00|||||||||1648
1613382300000|2021-02-15 09:45:00|||||||||1114
1613382600000|2021-02-15 09:50:00|||||||||3003
1613382900000|2021-02-15 09:55:00|||||||||4312
1613383200000|2021-02-15 10:00:00|||||||||7122
1613383500000|2021-02-15 10:05:00|||||||||1747
1613383800000|2021-02-15 10:10:00|||||||||599
1613384100000|2021-02-15 10:15:00|||||||||610
1613384400000|2021-02-15 10:20:00|||||||||947
1613384700000|2021-02-15 10:25:00|||||||||20872
1613385000000|2021-02-15 10:30:00|||||||||778
1613385300000|2021-02-15 10:35:00|||||||||1248
1613385600000|2021-02-15 10:40:00|||||||||1779
1613385900000|2021-02-15 10:45:00|||||||||156
1613386200000|2021-02-15 10:50:00|||||||||5300
1613386500000|2021-02-15 10:55:00|||||||||1089
1613386800000|2021-02-15 11:00:00|||||||||1203
1613387100000|2021-02-15 11:05:00|||||||||3328
1613387400000|2021-02-15 11:10:00|||||||||2264
1613387700000|2021-02-15 11:15:00|||||||||435
1613388000000|2021-02-15 11:20:00|||||||||260
1613388300000|2021-02-15 11:25:00|||||||||1977
1613388600000|2021-02-15 11:30:00|||||||||3259
1613388900000|2021-02-15 11:35:00|||||||||2270
1613389200000|2021-02-15 11:40:00|||||||||3485
1613389500000|2021-02-15 11:45:00|||||||||663
1613389800000|2021-02-15 11:50:00|||||||||1006
1613390100000|2021-02-15 11:55:00|||||||||961
1613390400000|2021-02-15 12:00:00|||||||||1251
1613390700000|2021-02-15 12:05:00|||||||||1001
1613391000000|2021-02-15 12:10:00|||||||||883
1613391300000|2021-02-15 12:15:00|||||||||187
1613391600000|2021-02-15 12:20:00|||||||||1873
1613391900000|2021-02-15 12:25:00|||||||||2667
1613392200000|2021-02-15 12:30:00|||||||||384
1613392500000|2021-02-15 12:35:00|||||||||420
1613392800000|2021-02-15 12:40:00|||||||||179
1613393100000|2021-02-15 12:45:00|||||||||89
1613393400000|2021-02-15 12:50:00|||||||||1966
1613393700000|2021-02-15 12:55:00|||||||||146
1613394000000|2021-02-15 13:00:00|||||||||3307
1613394300000|2021-02-15 13:05:00|||||||||553
1613394600000|2021-02-15 13:10:00|||||||||837
1613394900000|2021-02-15 13:15:00|||||||||1173
1613395200000|2021-02-15 13:20:00|||||||||2695
1613395500000|2021-02-15 13:25:00|||||||||2369
1613395800000|2021-02-15 13:30:00|||||||||378
1613396100000|2021-02-15 13:35:00|||||||||360
1613396400000|2021-02-15 13:40:00|||||||||138
1613396700000|2021-02-15 13:45:00|||||||||1436
1613397000000|2021-02-15 13:50:00|||||||||279
1613397300000|2021-02-15 13:55:00|||||||||1936
1613397600000|2021-02-15 14:00:00|||||||||376
1613397900000|2021-02-15 14:05:00|||||||||900
1613398200000|2021-02-15 14:10:00|||||||||1612
1613398500000|2021-02-15 14:15:00|||||||||57
1613398800000|2021-02-15 14:20:00|||||||||2932
1613399100000|2021-02-15 14:25:00|||||||||403
1613399400000|2021-02-15 14:30:00|||||||||2905
1613399700000|2021-02-15 14:35:00|||||||||609
1613400000000|2021-02-15 14:40:00|||||||||921
1613400300000|2021-02-15 14:45:00|||||||||906
1613400600000|2021-02-15 14:50:00|||||||||2167
1613400900000|2021-02-15 14:55:00|||||||||2405
1613401200000|2021-02-15 15:00:00|||||||||781
1613401500000|2021-02-15 15:05:00|||||||||1254
1613401800000|2021-02-15 15:10:00|||||||||152
1613402100000|2021-02-15 15:15:00|||||||||2089
1613402400000|2021-02-15 15:20:00|||||||||609
1613402700000|2021-02-15 15:25:00|||||||||846
1613403000000|2021-02-15 15:30:00|||||||||10282
1613403300000|2021-02-15 15:35:00|||||||||765
1613403600000|2021-02-15 15:40:00|||||||||1666
1613403900000|2021-02-15 15:45:00|||||||||5548
1613404200000|2021-02-15 15:50:00|||||||||3021
1613404500000|2021-02-15 15:55:00|||||||||953
1613404800000|2021-02-15 16:00:00|||||||||8539
1613405100000|2021-02-15 16:05:00|||||||||6972
1613405400000|2021-02-15 16:10:00|||||||||13553
1613405700000|2021-02-15 16:15:00|||||||||5220
1613406000000|2021-02-15 16:20:00|||||||||1847
1613406300000|2021-02-15 16:25:00|||||||||1405
1613406600000|2021-02-15 16:30:00|||||||||6950
1613406900000|2021-02-15 16:35:00|||||||||3604
1613407200000|2021-02-15 16:40:00|||||||||2805
1613407500000|2021-02-15 16:45:00|||||||||2056
1613407800000|2021-02-15 16:50:00|||||||||10292
1613408100000|2021-02-15 16:55:00|||||||||172
1613408400000|2021-02-15 17:00:00|||||||||1
1613408700000|2021-02-15 17:05:00|||||||||1014
1613409000000|2021-02-15 17:10:00|||||||||172
1613409300000|2021-02-15 17:15:00|||||||||123
1613409600000|2021-02-15 17:20:00|||||||||393
1613409900000|2021-02-15 17:25:00|||||||||366
1613410200000|2021-02-15 17:30:00|||||||||2
1613410500000|2021-02-15 17:35:00|||||||||6
1613410800000|2021-02-15 17:40:00|||||||||1
1613411100000|2021-02-15 17:45:00|||||||||169
1613411400000|2021-02-15 17:50:00|||||||||24
1613411700000|2021-02-15 17:55:00|||||||||266
1613412300000|2021-02-15 18:05:00|||||||||100
1613412600000|2021-02-15 18:10:00|||||||||648
1613413200000|2021-02-15 18:20:00|||||||||100
1613413800000|2021-02-15 18:30:00|||||||||33
1613415000000|2021-02-15 18:50:00|||||||||1
1613415600000|2021-02-15 19:00:00|||||||||109
1613415900000|2021-02-15 19:05:00|||||||||437
1613416200000|2021-02-15 19:10:00|||||||||6
1613417400000|2021-02-15 19:30:00|||||||||10
1613417700000|2021-02-15 19:35:00|||||||||57
1613418000000|2021-02-15 19:40:00|||||||||4
1613419800000|2021-02-15 20:10:00|||||||||9
1613420400000|2021-02-15 20:20:00|||||||||6
1613421900000|2021-02-15 20:45:00|||||||||269
1613422200000|2021-02-15 20:50:00|||||||||62
1613422500000|2021-02-15 20:55:00|||||||||14
1613458800000|2021-02-16 07:00:00|||||||||103
1613459100000|2021-02-16 07:05:00|||||||||139
1613459400000|2021-02-16 07:10:00|||||||||42
1613459700000|2021-02-16 07:15:00|||||||||37
1613460000000|2021-02-16 07:20:00|||||||||10
1613460600000|2021-02-16 07:30:00|||||||||97
1613461200000|2021-02-16 07:40:00|||||||||30
1613461500000|2021-02-16 07:45:00|||||||||44
1613461800000|2021-02-16 07:50:00|||||||||75
1613462100000|2021-02-16 07:55:00|||||||||236
1613462400000|2021-02-16 08:00:00|||||||||3341
1613462700000|2021-02-16 08:05:00|||||||||2189
1613463000000|2021-02-16 08:10:00|||||||||1495
1613463300000|2021-02-16 08:15:00|||||||||1146
1613463600000|2021-02-16 08:20:00|||||||||1028
1613463900000|2021-02-16 08:25:00|||||||||565
1613464200000|2021-02-16 08:30:00|||||||||913
1613464500000|2021-02-16 08:35:00|||||||||465
1613464800000|2021-02-16 08:40:00|||||||||1303
1613465100000|2021-02-16 08:45:00|||||||||1046
1613465400000|2021-02-16 08:50:00|||||||||503
1613465700000|2021-02-16 08:55:00|||||||||1460
1613466000000|2021-02-16 09:00:00|||||||||826
1613466300000|2021-02-16 09:05:00|||||||||134
1613466600000|2021-02-16 09:10:00|||||||||361
1613466900000|2021-02-16 09:15:00|||||||||625
1613467200000|2021-02-16 09:20:00|||||||||640
1613467500000|2021-02-16 09:25:00|||||||||194
1613467800000|2021-02-16 09:30:00|||||||||4027
1613468100000|2021-02-16 09:35:00|||||||||995
1613468400000|2021-02-16 09:40:00|||||||||532
1613468700000|2021-02-16 09:45:00|||||||||75
1613469000000|2021-02-16 09:50:00|||||||||710
1613469300000|2021-02-16 09:55:00|||||||||232
1613469600000|2021-02-16 10:00:00|||||||||2689
1613469900000|2021-02-16 10:05:00|||||||||2990
1613470200000|2021-02-16 10:10:00|||||||||85
1613470500000|2021-02-16 10:15:00|||||||||930
1613470800000|2021-02-16 10:20:00|||||||||470
1613471100000|2021-02-16 10:25:00|||||||||601
1613471400000|2021-02-16 10:30:00|||||||||614
1613471700000|2021-02-16 10:35:00|||||||||944
1613472000000|2021-02-16 10:40:00|||||||||1393
1613472300000|2021-02-16 10:45:00|||||||||734
1613472600000|2021-02-16 10:50:00|||||||||5306
1613472900000|2021-02-16 10:55:00|||||||||6818
1613473200000|2021-02-16 11:00:00|||||||||2215
1613473500000|2021-02-16 11:05:00|||||||||1708
1613473800000|2021-02-16 11:10:00|||||||||283
1613474100000|2021-02-16 11:15:00|||||||||35
1613474400000|2021-02-16 11:20:00|||||||||768
1613474700000|2021-02-16 11:25:00|||||||||292
1613475000000|2021-02-16 11:30:00|||||||||198
1613475300000|2021-02-16 11:35:00|||||||||2416
1613475600000|2021-02-16 11:40:00|||||||||1550
1613475900000|2021-02-16 11:45:00|||||||||749
1613476200000|2021-02-16 11:50:00|||||||||1191
1613476500000|2021-02-16 11:55:00|||||||||2608
1613476800000|2021-02-16 12:00:00|||||||||747
1613477100000|2021-02-16 12:05:00|||||||||2154
1613477400000|2021-02-16 12:10:00|||||||||56
1613477700000|2021-02-16 12:15:00|||||||||496
1613478000000|2021-02-16 12:20:00|||||||||344
1613478300000|2021-02-16 12:25:00|||||||||576
1613478600000|2021-02-16 12:30:00|||||||||202
1613478900000|2021-02-16 12:35:00|||||||||150
1613479200000|2021-02-16 12:40:00|||||||||39
1613479500000|2021-02-16 12:45:00|||||||||161
1613479800000|2021-02-16 12:50:00|||||||||23
1613480100000|2021-02-16 12:55:00|||||||||1240
1613480400000|2021-02-16 13:00:00|||||||||244
1613480700000|2021-02-16 13:05:00|||||||||216
1613481000000|2021-02-16 13:10:00|||||||||54
1613481300000|2021-02-16 13:15:00|||||||||498
1613481600000|2021-02-16 13:20:00|||||||||328
1613481900000|2021-02-16 13:25:00|||||||||250
1613482200000|2021-02-16 13:30:00|||||||||2308
1613482500000|2021-02-16 13:35:00|||||||||369
1613482800000|2021-02-16 13:40:00|||||||||259
1613483100000|2021-02-16 13:45:00|||||||||961
1613483400000|2021-02-16 13:50:00|||||||||317
1613483700000|2021-02-16 13:55:00|||||||||1360
1613484000000|2021-02-16 14:00:00|||||||||3969
1613484300000|2021-02-16 14:05:00|||||||||669
1613484600000|2021-02-16 14:10:00|||||||||453
1613484900000|2021-02-16 14:15:00|||||||||2225
1613485200000|2021-02-16 14:20:00|||||||||445
1613485500000|2021-02-16 14:25:00|||||||||895
1613485800000|2021-02-16 14:30:00|||||||||5295
1613486100000|2021-02-16 14:35:00|||||||||7026
1613486400000|2021-02-16 14:40:00|||||||||6094
1613486700000|2021-02-16 14:45:00|||||||||8851
1613487000000|2021-02-16 14:50:00|||||||||1942
1613487300000|2021-02-16 14:55:00|||||||||615
1613487600000|2021-02-16 15:00:00|||||||||1837
1613487900000|2021-02-16 15:05:00|||||||||1000
1613488200000|2021-02-16 15:10:00|||||||||2221
1613488500000|2021-02-16 15:15:00|||||||||2505
1613488800000|2021-02-16 15:20:00|||||||||2493
1613489100000|2021-02-16 15:25:00|||||||||1589
1613489400000|2021-02-16 15:30:00|||||||||1612
1613489700000|2021-02-16 15:35:00|||||||||788
1613490000000|2021-02-16 15:40:00|||||||||5479
1613490300000|2021-02-16 15:45:00|||||||||1270
1613490600000|2021-02-16 15:50:00|||||||||2597
1613490900000|2021-02-16 15:55:00|||||||||3511
1613491200000|2021-02-16 16:00:00|||||||||586
1613491500000|2021-02-16 16:05:00|||||||||5131
1613491800000|2021-02-16 16:10:00|||||||||2465
1613492100000|2021-02-16 16:15:00|||||||||1646
1613492400000|2021-02-16 16:20:00|||||||||5182
1613492700000|2021-02-16 16:25:00|||||||||2826
1613493000000|2021-02-16 16:30:00|||||||||6770
1613493300000|2021-02-16 16:35:00|||||||||1374
1613493600000|2021-02-16 16:40:00|||||||||130
1613493900000|2021-02-16 16:45:00|||||||||772
1613494200000|2021-02-16 16:50:00|||||||||267
1613494500000|2021-02-16 16:55:00|||||||||254
1613494800000|2021-02-16 17:00:00|||||||||660
1613495100000|2021-02-16 17:05:00|||||||||630
1613495400000|2021-02-16 17:10:00|||||||||971
1613495700000|2021-02-16 17:15:00|||||||||69
1613496000000|2021-02-16 17:20:00|||||||||821
1613496300000|2021-02-16 17:25:00|||||||||403
1613496600000|2021-02-16 17:30:00|||||||||1135
1613496900000|2021-02-16 17:35:00|||||||||205
1613497200000|2021-02-16 17:40:00|||||||||16
1613497500000|2021-02-16 17:45:00|||||||||9
1613497800000|2021-02-16 17:50:00|||||||||15192
1613498100000|2021-02-16 17:55:00|||||||||32
1613498400000|2021-02-16 18:00:00|||||||||10
1613498700000|2021-02-16 18:05:00|||||||||16
1613499300000|2021-02-16 18:15:00|||||||||1
1613499600000|2021-02-16 18:20:00|||||||||35
1613499900000|2021-02-16 18:25:00|||||||||7
1613500200000|2021-02-16 18:30:00|||||||||18
1613500500000|2021-02-16 18:35:00|||||||||101
1613500800000|2021-02-16 18:40:00|||||||||47
1613501100000|2021-02-16 18:45:00|||||||||5
1613501400000|2021-02-16 18:50:00|||||||||24
1613501700000|2021-02-16 18:55:00|||||||||51
1613502000000|2021-02-16 19:00:00|||||||||29
1613502300000|2021-02-16 19:05:00|||||||||42
1613502600000|2021-02-16 19:10:00|||||||||4
1613502900000|2021-02-16 19:15:00|||||||||134
1613503200000|2021-02-16 19:20:00|||||||||6
1613503500000|2021-02-16 19:25:00|||||||||28
1613503800000|2021-02-16 19:30:00|||||||||30
1613504100000|2021-02-16 19:35:00|||||||||501
1613504400000|2021-02-16 19:40:00|||||||||41
1613504700000|2021-02-16 19:45:00|||||||||110
1613505000000|2021-02-16 19:50:00|||||||||43
1613505300000|2021-02-16 19:55:00|||||||||34
1613505600000|2021-02-16 20:00:00|||||||||10
1613505900000|2021-02-16 20:05:00|||||||||24
1613506200000|2021-02-16 20:10:00|||||||||133
1613506500000|2021-02-16 20:15:00|||||||||18
1613506800000|2021-02-16 20:20:00|||||||||13
1613507100000|2021-02-16 20:25:00|||||||||22
1613507400000|2021-02-16 20:30:00|||||||||290
1613507700000|2021-02-16 20:35:00|||||||||126
1613508000000|2021-02-16 20:40:00|||||||||233
1613508300000|2021-02-16 20:45:00|||||||||645
1613508600000|2021-02-16 20:50:00|||||||||105
1613508900000|2021-02-16 20:55:00|||||||||531
1613545500000|2021-02-17 07:05:00|||||||||70
1613545800000|2021-02-17 07:10:00|||||||||10
1613546100000|2021-02-17 07:15:00|||||||||7
1613546400000|2021-02-17 07:20:00|||||||||79
1613546700000|2021-02-17 07:25:00|||||||||173
1613547300000|2021-02-17 07:35:00|||||||||6
1613547900000|2021-02-17 07:45:00|||||||||149
1613548200000|2021-02-17 07:50:00|||||||||15
1613548500000|2021-02-17 07:55:00|||||||||717
1613548800000|2021-02-17 08:00:00|||||||||4633
1613549100000|2021-02-17 08:05:00|||||||||4827
1613549400000|2021-02-17 08:10:00|||||||||1232
1613549700000|2021-02-17 08:15:00|||||||||934
1613550000000|2021-02-17 08:20:00|||||||||2330
1613550300000|2021-02-17 08:25:00|||||||||1255
1613550600000|2021-02-17 08:30:00|||||||||1200
1613550900000|2021-02-17 08:35:00|||||||||704
1613551200000|2021-02-17 08:40:00|||||||||176
1613551500000|2021-02-17 08:45:00|||||||||423
1613551800000|2021-02-17 08:50:00|||||||||4541
1613552100000|2021-02-17 08:55:00|||||||||6964
1613552400000|2021-02-17 09:00:00|||||||||2233
1613552700000|2021-02-17 09:05:00|||||||||3469
1613553000000|2021-02-17 09:10:00|||||||||705
1613553300000|2021-02-17 09:15:00|||||||||827
1613553600000|2021-02-17 09:20:00|||||||||2564
1613553900000|2021-02-17 09:25:00|||||||||8431
1613554200000|2021-02-17 09:30:00|||||||||2250
1613554500000|2021-02-17 09:35:00|||||||||1650
1613554800000|2021-02-17 09:40:00|||||||||318
1613555100000|2021-02-17 09:45:00|||||||||156
1613555400000|2021-02-17 09:50:00|||||||||870
1613555700000|2021-02-17 09:55:00|||||||||845
1613556000000|2021-02-17 10:00:00|||||||||462
1613556300000|2021-02-17 10:05:00|||||||||427
1613556600000|2021-02-17 10:10:00|||||||||420
1613556900000|2021-02-17 10:15:00|||||||||2543
1613557200000|2021-02-17 10:20:00|||||||||1132
1613557500000|2021-02-17 10:25:00|||||||||2016
1613557800000|2021-02-17 10:30:00|||||||||69
1613558100000|2021-02-17 10:35:00|||||||||162
1613558400000|2021-02-17 10:40:00|||||||||510
1613558700000|2021-02-17 10:45:00|||||||||335
1613559000000|2021-02-17 10:50:00|||||||||256
1613559300000|2021-02-17 10:55:00|||||||||481
1613559600000|2021-02-17 11:00:00|||||||||588
1613559900000|2021-02-17 11:05:00|||||||||805
1613560200000|2021-02-17 11:10:00|||||||||1702
1613560500000|2021-02-17 11:15:00|||||||||283
1613560800000|2021-02-17 11:20:00|||||||||570
1613561100000|2021-02-17 11:25:00|||||||||1171
1613561400000|2021-02-17 11:30:00|||||||||562
1613561700000|2021-02-17 11:35:00|||||||||63
1613562000000|2021-02-17 11:40:00|||||||||210
1613562300000|2021-02-17 11:45:00|||||||||194
1613562600000|2021-02-17 11:50:00|||||||||108
1613562900000|2021-02-17 11:55:00|||||||||2600
1613563200000|2021-02-17 12:00:00|||||||||332
1613563500000|2021-02-17 12:05:00|||||||||849
1613563800000|2021-02-17 12:10:00|||||||||994
1613564100000|2021-02-17 12:15:00|||||||||344
1613564400000|2021-02-17 12:20:00|||||||||134
1613564700000|2021-02-17 12:25:00|||||||||406
1613565000000|2021-02-17 12:30:00|||||||||247
1613565300000|2021-02-17 12:35:00|||||||||874
1613565600000|2021-02-17 12:40:00|||||||||174
1613565900000|2021-02-17 12:45:00|||||||||434
1613566200000|2021-02-17 12:50:00|||||||||282
1613566500000|2021-02-17 12:55:00|||||||||193
1613566800000|2021-02-17 13:00:00|||||||||544
1613567100000|2021-02-17 13:05:00|||||||||252
1613567400000|2021-02-17 13:10:00|||||||||1129
1613567700000|2021-02-17 13:15:00|||||||||1202
1613568000000|2021-02-17 13:20:00|||||||||393
1613568300000|2021-02-17 13:25:00|||||||||1170
1613568600000|2021-02-17 13:30:00|||||||||8517
1613568900000|2021-02-17 13:35:00|||||||||1932
1613569200000|2021-02-17 13:40:00|||||||||1403
1613569500000|2021-02-17 13:45:00|||||||||507
1613569800000|2021-02-17 13:50:00|||||||||2679
1613570100000|2021-02-17 13:55:00|||||||||3333
1613570400000|2021-02-17 14:00:00|||||||||859
1613570700000|2021-02-17 14:05:00|||||||||4524
1613571000000|2021-02-17 14:10:00|||||||||903
1613571300000|2021-02-17 14:15:00|||||||||763
1613571600000|2021-02-17 14:20:00|||||||||549
1613571900000|2021-02-17 14:25:00|||||||||3872
1613572200000|2021-02-17 14:30:00|||||||||5033
1613572500000|2021-02-17 14:35:00|||||||||13700
1613572800000|2021-02-17 14:40:00|||||||||6336
1613573100000|2021-02-17 14:45:00|||||||||4104
1613573400000|2021-02-17 14:50:00|||||||||1492
1613573700000|2021-02-17 14:55:00|||||||||1091
1613574000000|2021-02-17 15:00:00|||||||||1122
1613574300000|2021-02-17 15:05:00|||||||||1982
1613574600000|2021-02-17 15:10:00|||||||||1971
1613574900000|2021-02-17 15:15:00|||||||||2104
1613575200000|2021-02-17 15:20:00|||||||||846
1613575500000|2021-02-17 15:25:00|||||||||1380
1613575800000|2021-02-17 15:30:00|||||||||5837
1613576100000|2021-02-17 15:35:00|||||||||6488
1613576400000|2021-02-17 15:40:00|||||||||614
1613576700000|2021-02-17 15:45:00|||||||||1143
1613577000000|2021-02-17 15:50:00|||||||||2772
1613577300000|2021-02-17 15:55:00|||||||||1377
1613577600000|2021-02-17 16:00:00|||||||||2879
1613577900000|2021-02-17 16:05:00|||||||||5173
1613578200000|2021-02-17 16:10:00|||||||||4468
1613578500000|2021-02-17 16:15:00|||||||||4595
1613578800000|2021-02-17 16:20:00|||||||||2756
1613579100000|2021-02-17 16:25:00|||||||||8884
1613579400000|2021-02-17 16:30:00|||||||||5708
1613579700000|2021-02-17 16:35:00|||||||||2696
1613580000000|2021-02-17 16:40:00|||||||||863
1613580300000|2021-02-17 16:45:00|||||||||51
1613580600000|2021-02-17 16:50:00|||||||||1521
1613580900000|2021-02-17 16:55:00|||||||||795
1613581200000|2021-02-17 17:00:00|||||||||912
1613581500000|2021-02-17 17:05:00|||||||||260
1613581800000|2021-02-17 17:10:00|||||||||4
1613582100000|2021-02-17 17:15:00|||||||||273
1613582400000|2021-02-17 17:20:00|||||||||116
1613582700000|2021-02-17 17:25:00|||||||||154
1613583000000|2021-02-17 17:30:00|||||||||128
1613583300000|2021-02-17 17:35:00|||||||||1110
1613583600000|2021-02-17 17:40:00|||||||||1022
1613583900000|2021-02-17 17:45:00|||||||||747
1613584200000|2021-02-17 17:50:00|||||||||218
1613584500000|2021-02-17 17:55:00|||||||||357
1613584800000|2021-02-17 18:00:00|||||||||11
1613585100000|2021-02-17 18:05:00|||||||||35
1613585400000|2021-02-17 18:10:00|||||||||6
1613586000000|2021-02-17 18:20:00|||||||||123
1613586300000|2021-02-17 18:25:00|||||||||9
1613586600000|2021-02-17 18:30:00|||||||||10
1613586900000|2021-02-17 18:35:00|||||||||15
1613587200000|2021-02-17 18:40:00|||||||||253
1613587800000|2021-02-17 18:50:00|||||||||6
1613588100000|2021-02-17 18:55:00|||||||||124
1613588400000|2021-02-17 19:00:00|||||||||25
1613588700000|2021-02-17 19:05:00|||||||||744
1613589000000|2021-02-17 19:10:00|||||||||85
1613589300000|2021-02-17 19:15:00|||||||||6
1613589600000|2021-02-17 19:20:00|||||||||6
1613590200000|2021-02-17 19:30:00|||||||||222
1613590500000|2021-02-17 19:35:00|||||||||513
1613590800000|2021-02-17 19:40:00|||||||||6
1613591100000|2021-02-17 19:45:00|||||||||2
1613591400000|2021-02-17 19:50:00|||||||||3
1613591700000|2021-02-17 19:55:00|||||||||18
1613592000000|2021-02-17 20:00:00|||||||||8
1613592300000|2021-02-17 20:05:00|||||||||308
1613592600000|2021-02-17 20:10:00|||||||||7
1613593200000|2021-02-17 20:20:00|||||||||79
1613593500000|2021-02-17 20:25:00|||||||||108
1613593800000|2021-02-17 20:30:00|||||||||21
1613594100000|2021-02-17 20:35:00|||||||||18
1613594400000|2021-02-17 20:40:00|||||||||1
1613594700000|2021-02-17 20:45:00|||||||||117
1613595000000|2021-02-17 20:50:00|||||||||116
1613595300000|2021-02-17 20:55:00|||||||||398
1613631600000|2021-02-18 07:00:00|||||||||1920
1613631900000|2021-02-18 07:05:00|||||||||29
1613632200000|2021-02-18 07:10:00|||||||||181
1613632500000|2021-02-18 07:15:00|||||||||134
1613632800000|2021-02-18 07:20:00|||||||||57
1613633100000|2021-02-18 07:25:00|||||||||346
1613633400000|2021-02-18 07:30:00|||||||||103
1613634000000|2021-02-18 07:40:00|||||||||36
1613634300000|2021-02-18 07:45:00|||||||||4
1613634600000|2021-02-18 07:50:00|||||||||234
1613634900000|2021-02-18 07:55:00|||||||||49
1613635200000|2021-02-18 08:00:00|||||||||1353
1613635500000|2021-02-18 08:05:00|||||||||1086
1613635800000|2021-02-18 08:10:00|||||||||463
1613636100000|2021-02-18 08:15:00|||||||||983
1613636400000|2021-02-18 08:20:00|||||||||2334
1613636700000|2021-02-18 08:25:00|||||||||2770
1613637000000|2021-02-18 08:30:00|||||||||1249
1613637300000|2021-02-18 08:35:00|||||||||154
1613637600000|2021-02-18 08:40:00|||||||||437
1613637900000|2021-02-18 08:45:00|||||||||963
1613638200000|2021-02-18 08:50:00|||||||||606
1613638500000|2021-02-18 08:55:00|||||||||294
1613638800000|2021-02-18 09:00:00|||||||||761
1613639100000|2021-02-18 09:05:00|||||||||1211
1613639400000|2021-02-18 09:10:00|||||||||40
1613639700000|2021-02-18 09:15:00|||||||||649
1613640000000|2021-02-18 09:20:00|||||||||1530
1613640300000|2021-02-18 09:25:00|||||||||1818
1613640600000|2021-02-18 09:30:00|||||||||1338
1613640900000|2021-02-18 09:35:00|||||||||664
1613641200000|2021-02-18 09:40:00|||||||||925
1613641500000|2021-02-18 09:45:00|||||||||539
1613641800000|2021-02-18 09:50:00|||||||||1017
1613642100000|2021-02-18 09:55:00|||||||||529
1613642400000|2021-02-18 10:00:00|||||||||874
1613642700000|2021-02-18 10:05:00|||||||||7671
1613643000000|2021-02-18 10:10:00|||||||||583
1613643300000|2021-02-18 10:15:00|||||||||4608
1613643600000|2021-02-18 10:20:00|||||||||763
1613643900000|2021-02-18 10:25:00|||||||||1036
1613644200000|2021-02-18 10:30:00|||||||||1069
1613644500000|2021-02-18 10:35:00|||||||||1071
1613644800000|2021-02-18 10:40:00|||||||||1340
1613645100000|2021-02-18 10:45:00|||||||||22656
1613645400000|2021-02-18 10:50:00|||||||||4817
1613645700000|2021-02-18 10:55:00|||||||||1852
1613646000000|2021-02-18 11:00:00|||||||||2113
1613646300000|2021-02-18 11:05:00|||||||||2530
1613646600000|2021-02-18 11:10:00|||||||||1427
1613646900000|2021-02-18 11:15:00|||||||||3674
1613647200000|2021-02-18 11:20:00|||||||||3344
1613647500000|2021-02-18 11:25:00|||||||||509
1613647800000|2021-02-18 11:30:00|||||||||1127
1613648100000|2021-02-18 11:35:00|||||||||2017
1613648400000|2021-02-18 11:40:00|||||||||515
1613648700000|2021-02-18 11:45:00|||||||||2098
1613649000000|2021-02-18 11:50:00|||||||||971
1613649300000|2021-02-18 11:55:00|||||||||1424
1613649600000|2021-02-18 12:00:00|||||||||2188
1613649900000|2021-02-18 12:05:00|||||||||1707
1613650200000|2021-02-18 12:10:00|||||||||498
1613650500000|2021-02-18 12:15:00|||||||||2803
1613650800000|2021-02-18 12:20:00|||||||||1145
1613651100000|2021-02-18 12:25:00|||||||||427
1613651400000|2021-02-18 12:30:00|||||||||1153
1613651700000|2021-02-18 12:35:00|||||||||1115
1613652000000|2021-02-18 12:40:00|||||||||553
1613652300000|2021-02-18 12:45:00|||||||||1053
1613652600000|2021-02-18 12:50:00|||||||||8802
1613652900000|2021-02-18 12:55:00|||||||||352
1613653200000|2021-02-18 13:00:00|||||||||2010
1613653500000|2021-02-18 13:05:00|||||||||538
1613653800000|2021-02-18 13:10:00|||||||||996
1613654100000|2021-02-18 13:15:00|||||||||4601
1613654400000|2021-02-18 13:20:00|||||||||810
1613654700000|2021-02-18 13:25:00|||||||||2309
1613655000000|2021-02-18 13:30:00|||||||||4416
1613655300000|2021-02-18 13:35:00|||||||||3046
1613655600000|2021-02-18 13:40:00|||||||||5279
1613655900000|2021-02-18 13:45:00|||||||||3345
1613656200000|2021-02-18 13:50:00|||||||||572
1613656500000|2021-02-18 13:55:00|||||||||1172
1613656800000|2021-02-18 14:00:00|||||||||3973
1613657100000|2021-02-18 14:05:00|||||||||810
1613657400000|2021-02-18 14:10:00|||||||||630
1613657700000|2021-02-18 14:15:00|||||||||1462
1613658000000|2021-02-18 14:20:00|||||||||1885
1613658300000|2021-02-18 14:25:00|||||||||1348
1613658600000|2021-02-18 14:30:00|||||||||5554
1613658900000|2021-02-18 14:35:00|||||||||4260
1613659200000|2021-02-18 14:40:00|||||||||1849
1613659500000|2021-02-18 14:45:00|||||||||658
1613659800000|2021-02-18 14:50:00|||||||||888
1613660100000|2021-02-18 14:55:00|||||||||1449
1613660400000|2021-02-18 15:00:00|||||||||1047
1613660700000|2021-02-18 15:05:00|||||||||1749
1613661000000|2021-02-18 15:10:00|||||||||948
1613661300000|2021-02-18 15:15:00|||||||||1200
1613661600000|2021-02-18 15:20:00|||||||||1369
1613661900000|2021-02-18 15:25:00|||||||||1532
1613662200000|2021-02-18 15:30:00|||||||||1700
1613662500000|2021-02-18 15:35:00|||||||||2195
1613662800000|2021-02-18 15:40:00|||||||||1928
1613663100000|2021-02-18 15:45:00|||||||||1868
1613663400000|2021-02-18 15:50:00|||||||||1515
1613663700000|2021-02-18 15:55:00|||||||||2558
1613664000000|2021-02-18 16:00:00|||||||||2245
1613664300000|2021-02-18 16:05:00|||||||||983
1613664600000|2021-02-18 16:10:00|||||||||1077
1613664900000|2021-02-18 16:15:00|||||||||1414
1613665200000|2021-02-18 16:20:00|||||||||886
1613665500000|2021-02-18 16:25:00|||||||||3326
1613665800000|2021-02-18 16:30:00|||||||||6206
1613666100000|2021-02-18 16:35:00|||||||||3564
1613666400000|2021-02-18 16:40:00|||||||||1934
1613666700000|2021-02-18 16:45:00|||||||||56
1613667000000|2021-02-18 16:50:00|||||||||6319
1613667300000|2021-02-18 16:55:00|||||||||3101
1613667600000|2021-02-18 17:00:00|||||||||768
1613667900000|2021-02-18 17:05:00|||||||||757
1613668200000|2021-02-18 17:10:00|||||||||150
1613668500000|2021-02-18 17:15:00|||||||||72
1613668800000|2021-02-18 17:20:00|||||||||1008
1613669100000|2021-02-18 17:25:00|||||||||565
1613669400000|2021-02-18 17:30:00|||||||||235
1613669700000|2021-02-18 17:35:00|||||||||784
1613670000000|2021-02-18 17:40:00|||||||||57
1613670300000|2021-02-18 17:45:00|||||||||307
1613670600000|2021-02-18 17:50:00|||||||||490
1613670900000|2021-02-18 17:55:00|||||||||8
1613671500000|2021-02-18 18:05:00|||||||||2
1613671800000|2021-02-18 18:10:00|||||||||1024
1613672100000|2021-02-18 18:15:00|||||||||63
1613672400000|2021-02-18 18:20:00|||||||||639
1613672700000|2021-02-18 18:25:00|||||||||1109
1613673000000|2021-02-18 18:30:00|||||||||360
1613673900000|2021-02-18 18:45:00|||||||||12
1613674200000|2021-02-18 18:50:00|||||||||2
1613674800000|2021-02-18 19:00:00|||||||||17
1613676600000|2021-02-18 19:30:00|||||||||160
1613676900000|2021-02-18 19:35:00|||||||||524
1613677200000|2021-02-18 19:40:00|||||||||41
1613677500000|2021-02-18 19:45:00|||||||||128
1613677800000|2021-02-18 19:50:00|||||||||282
1613678100000|2021-02-18 19:55:00|||||||||5
1613678400000|2021-02-18 20:00:00|||||||||57
1613678700000|2021-02-18 20:05:00|||||||||5
1613679000000|2021-02-18 20:10:00|||||||||19
1613679600000|2021-02-18 20:20:00|||||||||18
1613679900000|2021-02-18 20:25:00|||||||||10
1613680200000|2021-02-18 20:30:00|||||||||2
1613680500000|2021-02-18 20:35:00|||||||||1
1613680800000|2021-02-18 20:40:00|||||||||25
1613681100000|2021-02-18 20:45:00|||||||||244
1613681400000|2021-02-18 20:50:00|||||||||40
1613681700000|2021-02-18 20:55:00|||||||||188
1613704200000|2021-02-19 03:10:00|||||||||1
1613704500000|2021-02-19 03:15:00|||||||||1
1613704800000|2021-02-19 03:20:00|||||||||1
1613705400000|2021-02-19 03:30:00|||||||||1
1613705700000|2021-02-19 03:35:00|||||||||1
1613706000000|2021-02-19 03:40:00|||||||||1
1613706600000|2021-02-19 03:50:00|||||||||1
1613706900000|2021-02-19 03:55:00|||||||||1
1613707200000|2021-02-19 04:00:00|||||||||1
1613707800000|2021-02-19 04:10:00|||||||||1
1613708100000|2021-02-19 04:15:00|||||||||1
1613708400000|2021-02-19 04:20:00|||||||||1
1613709000000|2021-02-19 04:30:00|||||||||1
1613709300000|2021-02-19 04:35:00|||||||||1
1613709900000|2021-02-19 04:45:00|||||||||1
1613710200000|2021-02-19 04:50:00|||||||||1
1613710500000|2021-02-19 04:55:00|||||||||1
1613711100000|2021-02-19 05:05:00|||||||||1
1613711400000|2021-02-19 05:10:00|||||||||1
1613711700000|2021-02-19 05:15:00|||||||||1
1613712300000|2021-02-19 05:25:00|||||||||1
1613712600000|2021-02-19 05:30:00|||||||||1
1613712900000|2021-02-19 05:35:00|||||||||1
1613713500000|2021-02-19 05:45:00|||||||||1
1613713800000|2021-02-19 05:50:00|||||||||1
1613714100000|2021-02-19 05:55:00|||||||||1
1613714700000|2021-02-19 06:05:00|||||||||1
1613715000000|2021-02-19 06:10:00|||||||||1
1613715300000|2021-02-19 06:15:00|||||||||1
1613715900000|2021-02-19 06:25:00|||||||||1
1613716200000|2021-02-19 06:30:00|||||||||1
1613716500000|2021-02-19 06:35:00|||||||||1
1613717100000|2021-02-19 06:45:00|||||||||44
1613717700000|2021-02-19 06:55:00|||||||||2
1613718000000|2021-02-19 07:00:00|||||||||42
1613718300000|2021-02-19 07:05:00|||||||||106
1613718600000|2021-02-19 07:10:00|||||||||151
1613718900000|2021-02-19 07:15:00|||||||||158
1613719200000|2021-02-19 07:20:00|||||||||78
1613719500000|2021-02-19 07:25:00|||||||||44
1613719800000|2021-02-19 07:30:00|||||||||11
1613720100000|2021-02-19 07:35:00|||||||||69
1613720400000|2021-02-19 07:40:00|||||||||293
1613720700000|2021-02-19 07:45:00|||||||||101
1613721000000|2021-02-19 07:50:00|||||||||204
1613721300000|2021-02-19 07:55:00|||||||||588
1613721600000|2021-02-19 08:00:00|||||||||2806
1613721900000|2021-02-19 08:05:00|||||||||2522
1613722200000|2021-02-19 08:10:00|||||||||796
1613722500000|2021-02-19 08:15:00|||||||||2281
1613722800000|2021-02-19 08:20:00|||||||||411
1613723100000|2021-02-19 08:25:00|||||||||523
1613723400000|2021-02-19 08:30:00|||||||||1122
1613723700000|2021-02-19 08:35:00|||||||||1057
1613724000000|2021-02-19 08:40:00|||||||||1202
1613724300000|2021-02-19 08:45:00|||||||||4148
1613724600000|2021-02-19 08:50:00|||||||||93
1613724900000|2021-02-19 08:55:00|||||||||1968
1613725200000|2021-02-19 09:00:00|||||||||1116
1613725500000|2021-02-19 09:05:00|||||||||633
1613725800000|2021-02-19 09:10:00|||||||||74
1613726100000|2021-02-19 09:15:00|||||||||376
1613726400000|2021-02-19 09:20:00|||||||||663
1613726700000|2021-02-19 09:25:00|||||||||1269
1613727000000|2021-02-19 09:30:00|||||||||1372
1613727300000|2021-02-19 09:35:00|||||||||10292
1613727600000|2021-02-19 09:40:00|||||||||2423
1613727900000|2021-02-19 09:45:00|||||||||1843
1613728200000|2021-02-19 09:50:00|||||||||1245
1613728500000|2021-02-19 09:55:00|||||||||957
1613728800000|2021-02-19 10:00:00|||||||||749
1613729100000|2021-02-19 10:05:00|||||||||520
1613729400000|2021-02-19 10:10:00|||||||||1851
1613729700000|2021-02-19 10:15:00|||||||||1935
1613730000000|2021-02-19 10:20:00|||||||||1357
1613730300000|2021-02-19 10:25:00|||||||||213
1613730600000|2021-02-19 10:30:00|||||||||347
1613730900000|2021-02-19 10:35:00|||||||||546
1613731200000|2021-02-19 10:40:00|||||||||754
1613731500000|2021-02-19 10:45:00|||||||||8075
1613731800000|2021-02-19 10:50:00|||||||||10492
1613732100000|2021-02-19 10:55:00|||||||||8628
1613732400000|2021-02-19 11:00:00|||||||||6110
1613732700000|2021-02-19 11:05:00|||||||||295
1613733000000|2021-02-19 11:10:00|||||||||1623
1613733300000|2021-02-19 11:15:00|||||||||1710
1613733600000|2021-02-19 11:20:00|||||||||876
1613733900000|2021-02-19 11:25:00|||||||||246
1613734200000|2021-02-19 11:30:00|||||||||670
1613734500000|2021-02-19 11:35:00|||||||||175
1613734800000|2021-02-19 11:40:00|||||||||727
1613735100000|2021-02-19 11:45:00|||||||||327
1613735400000|2021-02-19 11:50:00|||||||||1784
1613735700000|2021-02-19 11:55:00|||||||||234
1613736000000|2021-02-19 12:00:00|||||||||1209
1613736300000|2021-02-19 12:05:00|||||||||116
1613736600000|2021-02-19 12:10:00|||||||||148
1613736900000|2021-02-19 12:15:00|||||||||71
1613737200000|2021-02-19 12:20:00|||||||||171
1613737500000|2021-02-19 12:25:00|||||||||375
1613737800000|2021-02-19 12:30:00|||||||||183
1613738100000|2021-02-19 12:35:00|||||||||207
1613738400000|2021-02-19 12:40:00|||||||||486
1613738700000|2021-02-19 12:45:00|||||||||83
1613739000000|2021-02-19 12:50:00|||||||||1012
1613739300000|2021-02-19 12:55:00|||||||||62
1613739600000|2021-02-19 13:00:00|||||||||848
1613739900000|2021-02-19 13:05:00|||||||||391
1613740200000|2021-02-19 13:10:00|||||||||5233
1613740500000|2021-02-19 13:15:00|||||||||213
1613740800000|2021-02-19 13:20:00|||||||||1
1613741100000|2021-02-19 13:25:00|||||||||657
1613741400000|2021-02-19 13:30:00|||||||||663
1613741700000|2021-02-19 13:35:00|||||||||448
1613742000000|2021-02-19 13:40:00|||||||||273
1613742300000|2021-02-19 13:45:00|||||||||242
1613742600000|2021-02-19 13:50:00|||||||||1564
1613742900000|2021-02-19 13:55:00|||||||||340
1613743200000|2021-02-19 14:00:00|||||||||920
1613743800000|2021-02-19 14:10:00|||||||||247
1613744100000|2021-02-19 14:15:00|||||||||1880
1613744400000|2021-02-19 14:20:00|||||||||1149
1613744700000|2021-02-19 14:25:00|||||||||893
1613745000000|2021-02-19 14:30:00|||||||||4936
1613745300000|2021-02-19 14:35:00|||||||||1327
1613745600000|2021-02-19 14:40:00|||||||||1657
1613745900000|2021-02-19 14:45:00|||||||||5176
1613746200000|2021-02-19 14:50:00|||||||||514
1613746500000|2021-02-19 14:55:00|||||||||3525
1613746800000|2021-02-19 15:00:00|||||||||1811
1613747100000|2021-02-19 15:05:00|||||||||1754
1613747400000|2021-02-19 15:10:00|||||||||4957
1613747700000|2021-02-19 15:15:00|||||||||2472
1613748000000|2021-02-19 15:20:00|||||||||1541
1613748300000|2021-02-19 15:25:00|||||||||4156
1613748600000|2021-02-19 15:30:00|||||||||543
1613748900000|2021-02-19 15:35:00|||||||||2072
1613749200000|2021-02-19 15:40:00|||||||||2263
1613749500000|2021-02-19 15:45:00|||||||||805
1613749800000|2021-02-19 15:50:00|||||||||3672
1613750100000|2021-02-19 15:55:00|||||||||2225
1613750400000|2021-02-19 16:00:00|||||||||1319
1613750700000|2021-02-19 16:05:00|||||||||7741
1613751000000|2021-02-19 16:10:00|||||||||7095
1613751300000|2021-02-19 16:15:00|||||||||1642
1613751600000|2021-02-19 16:20:00|||||||||11837
1613751900000|2021-02-19 16:25:00|||||||||5936
1613752200000|2021-02-19 16:30:00|||||||||7362
1613752500000|2021-02-19 16:35:00|||||||||3370
1613752800000|2021-02-19 16:40:00|||||||||10609
1613753100000|2021-02-19 16:45:00|||||||||1137
1613753400000|2021-02-19 16:50:00|||||||||1663
1613753700000|2021-02-19 16:55:00|||||||||671
1613754000000|2021-02-19 17:00:00|||||||||467
1613754300000|2021-02-19 17:05:00|||||||||151
1613754600000|2021-02-19 17:10:00|||||||||65
1613754900000|2021-02-19 17:15:00|||||||||95
1613755200000|2021-02-19 17:20:00|||||||||816
1613755500000|2021-02-19 17:25:00|||||||||97
1613755800000|2021-02-19 17:30:00|||||||||133
1613756100000|2021-02-19 17:35:00|||||||||515
1613756400000|2021-02-19 17:40:00|||||||||9
1613756700000|2021-02-19 17:45:00|||||||||305
1613757000000|2021-02-19 17:50:00|||||||||489
1613757300000|2021-02-19 17:55:00|||||||||196
1613757600000|2021-02-19 18:00:00|||||||||1551
1613757900000|2021-02-19 18:05:00|||||||||312
1613758200000|2021-02-19 18:10:00|||||||||266
1613758500000|2021-02-19 18:15:00|||||||||550
1613758800000|2021-02-19 18:20:00|||||||||24
1613759100000|2021-02-19 18:25:00|||||||||14
1613759400000|2021-02-19 18:30:00|||||||||100
1613760000000|2021-02-19 18:40:00|||||||||9
1613760600000|2021-02-19 18:50:00|||||||||19
1613761200000|2021-02-19 19:00:00|||||||||405
1613762100000|2021-02-19 19:15:00|||||||||571
1613762400000|2021-02-19 19:20:00|||||||||162
1613763000000|2021-02-19 19:30:00|||||||||138
1613763300000|2021-02-19 19:35:00|||||||||244
1613763600000|2021-02-19 19:40:00|||||||||39
1613763900000|2021-02-19 19:45:00|||||||||9
1613764200000|2021-02-19 19:50:00|||||||||4
1613764500000|2021-02-19 19:55:00|||||||||37
1613764800000|2021-02-19 20:00:00|||||||||78
1613765100000|2021-02-19 20:05:00|||||||||18
1613765400000|2021-02-19 20:10:00|||||||||84
1613766000000|2021-02-19 20:20:00|||||||||6
1613766600000|2021-02-19 20:30:00|||||||||92
1613766900000|2021-02-19 20:35:00|||||||||968
1613767200000|2021-02-19 20:40:00|||||||||458
1613767500000|2021-02-19 20:45:00|||||||||339
1613767800000|2021-02-19 20:50:00|||||||||312
1613768100000|2021-02-19 20:55:00|||||||||119
1613953800000|2021-02-22 00:30:00|||||||||49
1613954100000|2021-02-22 00:35:00|||||||||2
1613954700000|2021-02-22 00:45:00|||||||||50
1613955000000|2021-02-22 00:50:00|||||||||4
1613956500000|2021-02-22 01:15:00|||||||||78
1613956800000|2021-02-22 01:20:00|||||||||3
1613958300000|2021-02-22 01:45:00|||||||||50
1613959200000|2021-02-22 02:00:00|||||||||7
1613959800000|2021-02-22 02:10:00|||||||||1
1613961000000|2021-02-22 02:30:00|||||||||39
1613961900000|2021-02-22 02:45:00|||||||||8
1613962200000|2021-02-22 02:50:00|||||||||44
1613962500000|2021-02-22 02:55:00|||||||||50
1613962800000|2021-02-22 03:00:00|||||||||1
1613966100000|2021-02-22 03:55:00|||||||||49
1613966700000|2021-02-22 04:05:00|||||||||11
1613968200000|2021-02-22 04:30:00|||||||||41
1613969400000|2021-02-22 04:50:00|||||||||14
1613969700000|2021-02-22 04:55:00|||||||||45
1613970000000|2021-02-22 05:00:00|||||||||69
1613970600000|2021-02-22 05:10:00|||||||||4
1613970900000|2021-02-22 05:15:00|||||||||2
1613971200000|2021-02-22 05:20:00|||||||||70
1613971800000|2021-02-22 05:30:00|||||||||1
1613972100000|2021-02-22 05:35:00|||||||||96
1613972700000|2021-02-22 05:45:00|||||||||6
1613973000000|2021-02-22 05:50:00|||||||||20
1613973300000|2021-02-22 05:55:00|||||||||2
1613976600000|2021-02-22 06:50:00|||||||||84
1613976900000|2021-02-22 06:55:00|||||||||26
1613977200000|2021-02-22 07:00:00|||||||||53
1613977500000|2021-02-22 07:05:00|||||||||57
1613977800000|2021-02-22 07:10:00|||||||||145
1613978100000|2021-02-22 07:15:00|||||||||107
1613978400000|2021-02-22 07:20:00|||||||||683
1613978700000|2021-02-22 07:25:00|||||||||551
1613979000000|2021-02-22 07:30:00|||||||||234
1613979300000|2021-02-22 07:35:00|||||||||63
1613979600000|2021-02-22 07:40:00|||||||||38
1613979900000|2021-02-22 07:45:00|||||||||320
1613980200000|2021-02-22 07:50:00|||||||||323
1613980500000|2021-02-22 07:55:00|||||||||567
1613980800000|2021-02-22 08:00:00|||||||||7748
1613981100000|2021-02-22 08:05:00|||||||||4550
1613981400000|2021-02-22 08:10:00|||||||||2351
1613981700000|2021-02-22 08:15:00|||||||||4237
1613982000000|2021-02-22 08:20:00|||||||||2252
1613982300000|2021-02-22 08:25:00|||||||||3556
1613982600000|2021-02-22 08:30:00|||||||||2749
1613982900000|2021-02-22 08:35:00|||||||||1432
1613983200000|2021-02-22 08:40:00|||||||||1617
1613983500000|2021-02-22 08:45:00|||||||||1739
1613983800000|2021-02-22 08:50:00|||||||||1533
1613984100000|2021-02-22 08:55:00|||||||||1251
1613984400000|2021-02-22 09:00:00|||||||||1557
1613984700000|2021-02-22 09:05:00|||||||||5923
1613985000000|2021-02-22 09:10:00|||||||||1738
1613985300000|2021-02-22 09:15:00|||||||||2490
1613985600000|2021-02-22 09:20:00|||||||||4072
1613985900000|2021-02-22 09:25:00|||||||||2483
1613986200000|2021-02-22 09:30:00|||||||||4412
1613986500000|2021-02-22 09:35:00|||||||||1203
1613986800000|2021-02-22 09:40:00|||||||||1673
1613987100000|2021-02-22 09:45:00|||||||||1331
1613987400000|2021-02-22 09:50:00|||||||||67
1613987700000|2021-02-22 09:55:00|||||||||1567
1613988000000|2021-02-22 10:00:00|||||||||561
1613988300000|2021-02-22 10:05:00|||||||||780
1613988600000|2021-02-22 10:10:00|||||||||1423
1613988900000|2021-02-22 10:15:00|||||||||1247
1613989200000|2021-02-22 10:20:00|||||||||334
1613989500000|2021-02-22 10:25:00|||||||||558
1613989800000|2021-02-22 10:30:00|||||||||177
1613990100000|2021-02-22 10:35:00|||||||||4597
1613990400000|2021-02-22 10:40:00|||||||||10397
1613990700000|2021-02-22 10:45:00|||||||||430
1613991000000|2021-02-22 10:50:00|||||||||321
1613991300000|2021-02-22 10:55:00|||||||||92
1613991600000|2021-02-22 11:00:00|||||||||393
1613991900000|2021-02-22 11:05:00|||||||||178
1613992200000|2021-02-22 11:10:00|||||||||384
1613992500000|2021-02-22 11:15:00|||||||||503
1613992800000|2021-02-22 11:20:00|||||||||223
1613993100000|2021-02-22 11:25:00|||||||||590
1613993400000|2021-02-22 11:30:00|||||||||519
1613993700000|2021-02-22 11:35:00|||||||||606
1613994000000|2021-02-22 11:40:00|||||||||209
1613994300000|2021-02-22 11:45:00|||||||||835
1613994600000|2021-02-22 11:50:00|||||||||121
1613994900000|2021-02-22 11:55:00|||||||||1275
1613995200000|2021-02-22 12:00:00|||||||||2906
1613995500000|2021-02-22 12:05:00|||||||||2538
1613995800000|2021-02-22 12:10:00|||||||||1000
1613996100000|2021-02-22 12:15:00|||||||||1250
1613996400000|2021-02-22 12:20:00|||||||||382
1613996700000|2021-02-22 12:25:00|||||||||3190
1613997000000|2021-02-22 12:30:00|||||||||481
1613997300000|2021-02-22 12:35:00|||||||||142
1613997600000|2021-02-22 12:40:00|||||||||1564
1613997900000|2021-02-22 12:45:00|||||||||36
1613998200000|2021-02-22 12:50:00|||||||||131
1613998500000|2021-02-22 12:55:00|||||||||101
1613998800000|2021-02-22 13:00:00|||||||||79
1613999100000|2021-02-22 13:05:00|||||||||547
1613999400000|2021-02-22 13:10:00|||||||||306
1613999700000|2021-02-22 13:15:00|||||||||43
1614000000000|2021-02-22 13:20:00|||||||||764
1614000300000|2021-02-22 13:25:00|||||||||440
1614000600000|2021-02-22 13:30:00|||||||||1150
1614000900000|2021-02-22 13:35:00|||||||||996
1614001200000|2021-02-22 13:40:00|||||||||1490
1614001500000|2021-02-22 13:45:00|||||||||1672
1614001800000|2021-02-22 13:50:00|||||||||502
1614002100000|2021-02-22 13:55:00|||||||||3
1614002400000|2021-02-22 14:00:00|||||||||974
1614002700000|2021-02-22 14:05:00|||||||||1332
1614003000000|2021-02-22 14:10:00|||||||||389
1614003300000|2021-02-22 14:15:00|||||||||2719
1614003600000|2021-02-22 14:20:00|||||||||797
1614003900000|2021-02-22 14:25:00|||||||||610
1614004200000|2021-02-22 14:30:00|||||||||3710
1614004500000|2021-02-22 14:35:00|||||||||3298
1614004800000|2021-02-22 14:40:00|||||||||2216
1614005100000|2021-02-22 14:45:00|||||||||6181
1614005400000|2021-02-22 14:50:00|||||||||2561
1614005700000|2021-02-22 14:55:00|||||||||1000
1614006000000|2021-02-22 15:00:00|||||||||240
1614006300000|2021-02-22 15:05:00|||||||||767
1614006600000|2021-02-22 15:10:00|||||||||1241
1614006900000|2021-02-22 15:15:00|||||||||708
1614007200000|2021-02-22 15:20:00|||||||||554
1614007500000|2021-02-22 15:25:00|||||||||3266
1614007800000|2021-02-22 15:30:00|||||||||838
1614008100000|2021-02-22 15:35:00|||||||||769
1614008400000|2021-02-22 15:40:00|||||||||988
1614008700000|2021-02-22 15:45:00|||||||||581
1614009000000|2021-02-22 15:50:00|||||||||547
1614009300000|2021-02-22 15:55:00|||||||||1524
1614009600000|2021-02-22 16:00:00|||||||||1636
1614009900000|2021-02-22 16:05:00|||||||||745
1614010200000|2021-02-22 16:10:00|||||||||1241
1614010500000|2021-02-22 16:15:00|||||||||1771
1614010800000|2021-02-22 16:20:00|||||||||21477
1614011100000|2021-02-22 16:25:00|||||||||3964
1614011400000|2021-02-22 16:30:00|||||||||4557
1614011700000|2021-02-22 16:35:00|||||||||1028
1614012000000|2021-02-22 16:40:00|||||||||1411
1614012300000|2021-02-22 16:45:00|||||||||390
1614012600000|2021-02-22 16:50:00|||||||||125
1614012900000|2021-02-22 16:55:00|||||||||825
1614013200000|2021-02-22 17:00:00|||||||||72
1614013500000|2021-02-22 17:05:00|||||||||581
1614013800000|2021-02-22 17:10:00|||||||||865
1614014100000|2021-02-22 17:15:00|||||||||251
1614014400000|2021-02-22 17:20:00|||||||||183
1614014700000|2021-02-22 17:25:00|||||||||201
1614015000000|2021-02-22 17:30:00|||||||||47
1614015300000|2021-02-22 17:35:00|||||||||17
1614015600000|2021-02-22 17:40:00|||||||||103
1614015900000|2021-02-22 17:45:00|||||||||3
1614016200000|2021-02-22 17:50:00|||||||||3
1614016500000|2021-02-22 17:55:00|||||||||4
1614016800000|2021-02-22 18:00:00|||||||||22
1614017100000|2021-02-22 18:05:00|||||||||201
1614017400000|2021-02-22 18:10:00|||||||||64
1614017700000|2021-02-22 18:15:00|||||||||739
1614018000000|2021-02-22 18:20:00|||||||||671
1614018600000|2021-02-22 18:30:00|||||||||439
1614018900000|2021-02-22 18:35:00|||||||||1
1614019200000|2021-02-22 18:40:00|||||||||163
1614019500000|2021-02-22 18:45:00|||||||||201
1614019800000|2021-02-22 18:50:00|||||||||47
1614020100000|2021-02-22 18:55:00|||||||||2
1614020400000|2021-02-22 19:00:00|||||||||5
1614020700000|2021-02-22 19:05:00|||||||||10
1614021000000|2021-02-22 19:10:00|||||||||5
1614021300000|2021-02-22 19:15:00|||||||||65
1614021600000|2021-02-22 19:20:00|||||||||1
1614021900000|2021-02-22 19:25:00|||||||||1
1614022200000|2021-02-22 19:30:00|||||||||231
1614022500000|2021-02-22 19:35:00|||||||||347
1614022800000|2021-02-22 19:40:00|||||||||4
1614023100000|2021-02-22 19:45:00|||||||||1
1614023400000|2021-02-22 19:50:00|||||||||9
1614023700000|2021-02-22 19:55:00|||||||||43
1614024000000|2021-02-22 20:00:00|||||||||35
1614024300000|2021-02-22 20:05:00|||||||||557
1614024600000|2021-02-22 20:10:00|||||||||559
1614024900000|2021-02-22 20:15:00|||||||||1188
1614025200000|2021-02-22 20:20:00|||||||||28
1614025500000|2021-02-22 20:25:00|||||||||694
1614025800000|2021-02-22 20:30:00|||||||||1114
1614026100000|2021-02-22 20:35:00|||||||||1415
1614026400000|2021-02-22 20:40:00|||||||||611
1614026700000|2021-02-22 20:45:00|||||||||884
1614027000000|2021-02-22 20:50:00|||||||||75
1614027300000|2021-02-22 20:55:00|||||||||801
1614063600000|2021-02-23 07:00:00|||||||||21
1614063900000|2021-02-23 07:05:00|||||||||109
1614064200000|2021-02-23 07:10:00|||||||||4
1614064500000|2021-02-23 07:15:00|||||||||6
1614064800000|2021-02-23 07:20:00|||||||||3
1614065100000|2021-02-23 07:25:00|||||||||4
1614065400000|2021-02-23 07:30:00|||||||||110
1614065700000|2021-02-23 07:35:00|||||||||18
1614066000000|2021-02-23 07:40:00|||||||||387
1614066300000|2021-02-23 07:45:00|||||||||481
1614066600000|2021-02-23 07:50:00|||||||||20
1614066900000|2021-02-23 07:55:00|||||||||315
1614067200000|2021-02-23 08:00:00|||||||||2009
1614067500000|2021-02-23 08:05:00|||||||||1750
1614067800000|2021-02-23 08:10:00|||||||||2975
1614068100000|2021-02-23 08:15:00|||||||||2082
1614068400000|2021-02-23 08:20:00|||||||||4166
1614068700000|2021-02-23 08:25:00|||||||||2836
1614069000000|2021-02-23 08:30:00|||||||||2583
1614069300000|2021-02-23 08:35:00|||||||||1333
1614069600000|2021-02-23 08:40:00|||||||||1591
1614069900000|2021-02-23 08:45:00|||||||||4774
1614070200000|2021-02-23 08:50:00|||||||||2183
1614070500000|2021-02-23 08:55:00|||||||||1038
1614070800000|2021-02-23 09:00:00|||||||||3863
1614071100000|2021-02-23 09:05:00|||||||||2586
1614071400000|2021-02-23 09:10:00|||||||||4368
1614071700000|2021-02-23 09:15:00|||||||||452
1614072000000|2021-02-23 09:20:00|||||||||1034
1614072300000|2021-02-23 09:25:00|||||||||2200
1614072600000|2021-02-23 09:30:00|||||||||1395
1614072900000|2021-02-23 09:35:00|||||||||2356
1614073200000|2021-02-23 09:40:00|||||||||5826
1614073500000|2021-02-23 09:45:00|||||||||1358
1614073800000|2021-02-23 09:50:00|||||||||615
1614074100000|2021-02-23 09:55:00|||||||||1576
1614074400000|2021-02-23 10:00:00|||||||||3318
1614074700000|2021-02-23 10:05:00|||||||||2585
1614075000000|2021-02-23 10:10:00|||||||||2241
1614075300000|2021-02-23 10:15:00|||||||||2037
1614075600000|2021-02-23 10:20:00|||||||||778
1614075900000|2021-02-23 10:25:00|||||||||1065
1614076200000|2021-02-23 10:30:00|||||||||766
1614076500000|2021-02-23 10:35:00|||||||||3815
1614076800000|2021-02-23 10:40:00|||||||||380
1614077100000|2021-02-23 10:45:00|||||||||5617
1614077400000|2021-02-23 10:50:00|||||||||5434
1614077700000|2021-02-23 10:55:00|||||||||683
1614078000000|2021-02-23 11:00:00|||||||||272
1614078300000|2021-02-23 11:05:00|||||||||929
1614078600000|2021-02-23 11:10:00|||||||||246
1614078900000|2021-02-23 11:15:00|||||||||4090
1614079200000|2021-02-23 11:20:00|||||||||2001
1614079500000|2021-02-23 11:25:00|||||||||9597
1614079800000|2021-02-23 11:30:00|||||||||1503
1614080100000|2021-02-23 11:35:00|||||||||1356
1614080400000|2021-02-23 11:40:00|||||||||1786
1614080700000|2021-02-23 11:45:00|||||||||927
1614081000000|2021-02-23 11:50:00|||||||||1325
1614081300000|2021-02-23 11:55:00|||||||||1314
1614081600000|2021-02-23 12:00:00|||||||||10901
1614081900000|2021-02-23 12:05:00|||||||||3207
1614082200000|2021-02-23 12:10:00|||||||||229
1614082500000|2021-02-23 12:15:00|||||||||567
1614082800000|2021-02-23 12:20:00|||||||||1249
1614083100000|2021-02-23 12:25:00|||||||||497
1614083400000|2021-02-23 12:30:00|||||||||1298
1614083700000|2021-02-23 12:35:00|||||||||577
1614084000000|2021-02-23 12:40:00|||||||||746
1614084300000|2021-02-23 12:45:00|||||||||494
1614084600000|2021-02-23 12:50:00|||||||||1161
1614084900000|2021-02-23 12:55:00|||||||||841
1614085200000|2021-02-23 13:00:00|||||||||2158
1614085500000|2021-02-23 13:05:00|||||||||569
1614085800000|2021-02-23 13:10:00|||||||||1627
1614086100000|2021-02-23 13:15:00|||||||||544
1614086400000|2021-02-23 13:20:00|||||||||766
1614086700000|2021-02-23 13:25:00|||||||||627
1614087000000|2021-02-23 13:30:00|||||||||3459
1614087300000|2021-02-23 13:35:00|||||||||2438
1614087600000|2021-02-23 13:40:00|||||||||2488
1614087900000|2021-02-23 13:45:00|||||||||1205
1614088200000|2021-02-23 13:50:00|||||||||283
1614088500000|2021-02-23 13:55:00|||||||||1382
1614088800000|2021-02-23 14:00:00|||||||||973
1614089100000|2021-02-23 14:05:00|||||||||2588
1614089400000|2021-02-23 14:10:00|||||||||3290
1614089700000|2021-02-23 14:15:00|||||||||1184
1614090000000|2021-02-23 14:20:00|||||||||1004
1614090300000|2021-02-23 14:25:00|||||||||741
1614090600000|2021-02-23 14:30:00|||||||||1856
1614090900000|2021-02-23 14:35:00|||||||||4168
1614091200000|2021-02-23 14:40:00|||||||||7391
1614091500000|2021-02-23 14:45:00|||||||||5549
1614091800000|2021-02-23 14:50:00|||||||||4798
1614092100000|2021-02-23 14:55:00|||||||||1194
1614092400000|2021-02-23 15:00:00|||||||||5217
1614092700000|2021-02-23 15:05:00|||||||||2720
1614093000000|2021-02-23 15:10:00|||||||||1710
1614093300000|2021-02-23 15:15:00|||||||||2091
1614093600000|2021-02-23 15:20:00|||||||||5621
1614093900000|2021-02-23 15:25:00|||||||||5667
1614094200000|2021-02-23 15:30:00|||||||||2344
1614094500000|2021-02-23 15:35:00|||||||||640
1614094800000|2021-02-23 15:40:00|||||||||3472
1614095100000|2021-02-23 15:45:00|||||||||3292
1614095400000|2021-02-23 15:50:00|||||||||3224
1614095700000|2021-02-23 15:55:00|||||||||2850
1614096000000|2021-02-23 16:00:00|||||||||15947
1614096300000|2021-02-23 16:05:00|||||||||2055
1614096600000|2021-02-23 16:10:00|||||||||2239
1614096900000|2021-02-23 16:15:00|||||||||12584
1614097200000|2021-02-23 16:20:00|||||||||3372
1614097500000|2021-02-23 16:25:00|||||||||2531
1614097800000|2021-02-23 16:30:00|||||||||4706
1614098100000|2021-02-23 16:35:00|||||||||2176
1614098400000|2021-02-23 16:40:00|||||||||2370
1614098700000|2021-02-23 16:45:00|||||||||1197
1614099000000|2021-02-23 16:50:00|||||||||627
1614099300000|2021-02-23 16:55:00|||||||||624
1614099600000|2021-02-23 17:00:00|||||||||554
1614099900000|2021-02-23 17:05:00|||||||||701
1614100200000|2021-02-23 17:10:00|||||||||450
1614100500000|2021-02-23 17:15:00|||||||||358
1614100800000|2021-02-23 17:20:00|||||||||242
1614101100000|2021-02-23 17:25:00|||||||||316
1614101400000|2021-02-23 17:30:00|||||||||1039
1614101700000|2021-02-23 17:35:00|||||||||502
1614102000000|2021-02-23 17:40:00|||||||||17
1614102300000|2021-02-23 17:45:00|||||||||9
1614102600000|2021-02-23 17:50:00|||||||||42
1614102900000|2021-02-23 17:55:00|||||||||25
1614103200000|2021-02-23 18:00:00|||||||||44
1614103500000|2021-02-23 18:05:00|||||||||38
1614103800000|2021-02-23 18:10:00|||||||||15
1614104100000|2021-02-23 18:15:00|||||||||162
1614104400000|2021-02-23 18:20:00|||||||||56
1614104700000|2021-02-23 18:25:00|||||||||18
1614105000000|2021-02-23 18:30:00|||||||||155
1614105600000|2021-02-23 18:40:00|||||||||76
1614105900000|2021-02-23 18:45:00|||||||||2
1614106200000|2021-02-23 18:50:00|||||||||52
1614106500000|2021-02-23 18:55:00|||||||||179
1614106800000|2021-02-23 19:00:00|||||||||15
1614107100000|2021-02-23 19:05:00|||||||||19
1614107400000|2021-02-23 19:10:00|||||||||8
1614107700000|2021-02-23 19:15:00|||||||||54
1614108000000|2021-02-23 19:20:00|||||||||6
1614108300000|2021-02-23 19:25:00|||||||||6
1614108600000|2021-02-23 19:30:00|||||||||83
1614108900000|2021-02-23 19:35:00|||||||||119
1614109200000|2021-02-23 19:40:00|||||||||272
1614109500000|2021-02-23 19:45:00|||||||||22
1614109800000|2021-02-23 19:50:00|||||||||99
1614110100000|2021-02-23 19:55:00|||||||||22
1614110400000|2021-02-23 20:00:00|||||||||25
1614110700000|2021-02-23 20:05:00|||||||||7
1614111000000|2021-02-23 20:10:00|||||||||41
1614111300000|2021-02-23 20:15:00|||||||||448
1614111600000|2021-02-23 20:20:00|||||||||127
1614111900000|2021-02-23 20:25:00|||||||||15
1614112200000|2021-02-23 20:30:00|||||||||66
1614112500000|2021-02-23 20:35:00|||||||||34
1614112800000|2021-02-23 20:40:00|||||||||268
1614113100000|2021-02-23 20:45:00|||||||||191
1614113400000|2021-02-23 20:50:00|||||||||138
1614113700000|2021-02-23 20:55:00|||||||||215
1614150000000|2021-02-24 07:00:00|||||||||21
1614150300000|2021-02-24 07:05:00|||||||||100
1614150600000|2021-02-24 07:10:00|||||||||154
1614150900000|2021-02-24 07:15:00|||||||||207
1614151200000|2021-02-24 07:20:00|||||||||51
1614151500000|2021-02-24 07:25:00|||||||||1
1614152100000|2021-02-24 07:35:00|||||||||63
1614152400000|2021-02-24 07:40:00|||||||||6
1614153000000|2021-02-24 07:50:00|||||||||3
1614153300000|2021-02-24 07:55:00|||||||||276
1614153600000|2021-02-24 08:00:00|||||||||1823
1614153900000|2021-02-24 08:05:00|||||||||2795
1614154200000|2021-02-24 08:10:00|||||||||1004
1614154500000|2021-02-24 08:15:00|||||||||619
1614154800000|2021-02-24 08:20:00|||||||||876
1614155100000|2021-02-24 08:25:00|||||||||1631
1614155400000|2021-02-24 08:30:00|||||||||2349
1614155700000|2021-02-24 08:35:00|||||||||1380
1614156000000|2021-02-24 08:40:00|||||||||1990
1614156300000|2021-02-24 08:45:00|||||||||1887
1614156600000|2021-02-24 08:50:00|||||||||295
1614156900000|2021-02-24 08:55:00|||||||||722
1614157200000|2021-02-24 09:00:00|||||||||264
1614157500000|2021-02-24 09:05:00|||||||||442
1614157800000|2021-02-24 09:10:00|||||||||1458
1614158100000|2021-02-24 09:15:00|||||||||388
1614158400000|2021-02-24 09:20:00|||||||||421
1614158700000|2021-02-24 09:25:00|||||||||199
1614159000000|2021-02-24 09:30:00|||||||||3055
1614159300000|2021-02-24 09:35:00|||||||||2799
1614159600000|2021-02-24 09:40:00|||||||||1851
1614159900000|2021-02-24 09:45:00|||||||||632
1614160200000|2021-02-24 09:50:00|||||||||1982
1614160500000|2021-02-24 09:55:00|||||||||3185
1614160800000|2021-02-24 10:00:00|||||||||247
1614161100000|2021-02-24 10:05:00|||||||||218
1614161400000|2021-02-24 10:10:00|||||||||489
1614161700000|2021-02-24 10:15:00|||||||||1778
1614162000000|2021-02-24 10:20:00|||||||||899
1614162300000|2021-02-24 10:25:00|||||||||141
1614162600000|2021-02-24 10:30:00|||||||||197
1614162900000|2021-02-24 10:35:00|||||||||544
1614163200000|2021-02-24 10:40:00|||||||||115
1614163500000|2021-02-24 10:45:00|||||||||586
1614163800000|2021-02-24 10:50:00|||||||||521
1614164100000|2021-02-24 10:55:00|||||||||1197
1614164400000|2021-02-24 11:00:00|||||||||324
1614164700000|2021-02-24 11:05:00|||||||||664
1614165000000|2021-02-24 11:10:00|||||||||1506
1614165300000|2021-02-24 11:15:00|||||||||214
1614165600000|2021-02-24 11:20:00|||||||||283
1614165900000|2021-02-24 11:25:00|||||||||127
1614166200000|2021-02-24 11:30:00|||||||||339
1614166500000|2021-02-24 11:35:00|||||||||492
1614166800000|2021-02-24 11:40:00|||||||||124
1614167100000|2021-02-24 11:45:00|||||||||116
1614167400000|2021-02-24 11:50:00|||||||||1415
1614167700000|2021-02-24 11:55:00|||||||||613
1614168000000|2021-02-24 12:00:00|||||||||1119
1614168300000|2021-02-24 12:05:00|||||||||694
1614168600000|2021-02-24 12:10:00|||||||||725
1614168900000|2021-02-24 12:15:00|||||||||981
1614169200000|2021-02-24 12:20:00|||||||||852
1614169500000|2021-02-24 12:25:00|||||||||1323
1614169800000|2021-02-24 12:30:00|||||||||1289
1614170100000|2021-02-24 12:35:00|||||||||6797
1614170400000|2021-02-24 12:40:00|||||||||638
1614170700000|2021-02-24 12:45:00|||||||||1000
1614171000000|2021-02-24 12:50:00|||||||||720
1614171300000|2021-02-24 12:55:00|||||||||1733
1614171600000|2021-02-24 13:00:00|||||||||1566
1614171900000|2021-02-24 13:05:00|||||||||855
1614172200000|2021-02-24 13:10:00|||||||||476
1614172500000|2021-02-24 13:15:00|||||||||773
1614172800000|2021-02-24 13:20:00|||||||||1037
1614173100000|2021-02-24 13:25:00|||||||||1039
1614173400000|2021-02-24 13:30:00|||||||||902
1614173700000|2021-02-24 13:35:00|||||||||975
1614174000000|2021-02-24 13:40:00|||||||||808
1614174300000|2021-02-24 13:45:00|||||||||4049
1614174600000|2021-02-24 13:50:00|||||||||3300
1614174900000|2021-02-24 13:55:00|||||||||6391
1614175200000|2021-02-24 14:00:00|||||||||1315
1614175500000|2021-02-24 14:05:00|||||||||1449
1614175800000|2021-02-24 14:10:00|||||||||1078
1614176100000|2021-02-24 14:15:00|||||||||1871
1614176400000|2021-02-24 14:20:00|||||||||2161
1614176700000|2021-02-24 14:25:00|||||||||1583
1614177000000|2021-02-24 14:30:00|||||||||2301
1614177300000|2021-02-24 14:35:00|||||||||2895
1614177600000|2021-02-24 14:40:00|||||||||1981
1614177900000|2021-02-24 14:45:00|||||||||1960
1614178200000|2021-02-24 14:50:00|||||||||5483
1614178500000|2021-02-24 14:55:00|||||||||4256
1614178800000|2021-02-24 15:00:00|||||||||1098
1614179100000|2021-02-24 15:05:00|||||||||4754
1614179400000|2021-02-24 15:10:00|||||||||2758
1614179700000|2021-02-24 15:15:00|||||||||1530
1614180000000|2021-02-24 15:20:00|||||||||350
1614180300000|2021-02-24 15:25:00|||||||||1627
1614180600000|2021-02-24 15:30:00|||||||||5004
1614180900000|2021-02-24 15:35:00|||||||||2280
1614181200000|2021-02-24 15:40:00|||||||||4111
1614181500000|2021-02-24 15:45:00|||||||||983
1614181800000|2021-02-24 15:50:00|||||||||259
1614182100000|2021-02-24 15:55:00|||||||||1185
1614182400000|2021-02-24 16:00:00|||||||||1208
1614182700000|2021-02-24 16:05:00|||||||||2563
1614183000000|2021-02-24 16:10:00|||||||||1231
1614183300000|2021-02-24 16:15:00|||||||||6991
1614183600000|2021-02-24 16:20:00|||||||||5568
1614183900000|2021-02-24 16:25:00|||||||||2323
1614184200000|2021-02-24 16:30:00|||||||||5150
1614184500000|2021-02-24 16:35:00|||||||||1335
1614184800000|2021-02-24 16:40:00|||||||||2377
1614185100000|2021-02-24 16:45:00|||||||||827
1614185400000|2021-02-24 16:50:00|||||||||1719
1614185700000|2021-02-24 16:55:00|||||||||992
1614186000000|2021-02-24 17:00:00|||||||||505
1614186300000|2021-02-24 17:05:00|||||||||60
1614186600000|2021-02-24 17:10:00|||||||||325
1614186900000|2021-02-24 17:15:00|||||||||541
1614187200000|2021-02-24 17:20:00|||||||||169
1614187500000|2021-02-24 17:25:00|||||||||431
1614187800000|2021-02-24 17:30:00|||||||||283
1614188100000|2021-02-24 17:35:00|||||||||23
1614188400000|2021-02-24 17:40:00|||||||||69
1614188700000|2021-02-24 17:45:00|||||||||56
1614189000000|2021-02-24 17:50:00|||||||||57
1614189300000|2021-02-24 17:55:00|||||||||14
1614189600000|2021-02-24 18:00:00|||||||||646
1614189900000|2021-02-24 18:05:00|||||||||112
1614190500000|2021-02-24 18:15:00|||||||||210
1614191100000|2021-02-24 18:25:00|||||||||1232
1614192000000|2021-02-24 18:40:00|||||||||528
1614192300000|2021-02-24 18:45:00|||||||||143
1614192600000|2021-02-24 18:50:00|||||||||10
1614192900000|2021-02-24 18:55:00|||||||||76
1614193200000|2021-02-24 19:00:00|||||||||82
1614193500000|2021-02-24 19:05:00|||||||||5
1614193800000|2021-02-24 19:10:00|||||||||1
1614194100000|2021-02-24 19:15:00|||||||||1
1614195000000|2021-02-24 19:30:00|||||||||198
1614195300000|2021-02-24 19:35:00|||||||||1
1614195600000|2021-02-24 19:40:00|||||||||318
1614196200000|2021-02-24 19:50:00|||||||||131
1614196500000|2021-02-24 19:55:00|||||||||5
1614197100000|2021-02-24 20:05:00|||||||||5
1614198300000|2021-02-24 20:25:00|||||||||62
1614198600000|2021-02-24 20:30:00|||||||||57
1614198900000|2021-02-24 20:35:00|||||||||252
1614199200000|2021-02-24 20:40:00|||||||||210
1614199500000|2021-02-24 20:45:00|||||||||647
1614199800000|2021-02-24 20:50:00|||||||||330
1614200100000|2021-02-24 20:55:00|||||||||300
1614236100000|2021-02-25 06:55:00|||||||||50
1614236400000|2021-02-25 07:00:00|||||||||125
1614236700000|2021-02-25 07:05:00|||||||||170
1614237000000|2021-02-25 07:10:00|||||||||34
1614237300000|2021-02-25 07:15:00|||||||||30
1614237600000|2021-02-25 07:20:00|||||||||60
1614237900000|2021-02-25 07:25:00|||||||||375
1614238200000|2021-02-25 07:30:00|||||||||122
1614238800000|2021-02-25 07:40:00|||||||||99
1614239100000|2021-02-25 07:45:00|||||||||111
1614239400000|2021-02-25 07:50:00|||||||||2046
1614239700000|2021-02-25 07:55:00|||||||||3103
1614240000000|2021-02-25 08:00:00|||||||||4925
1614240300000|2021-02-25 08:05:00|||||||||3639
1614240600000|2021-02-25 08:10:00|||||||||1109
1614240900000|2021-02-25 08:15:00|||||||||684
1614241200000|2021-02-25 08:20:00|||||||||2083
1614241500000|2021-02-25 08:25:00|||||||||11238
1614241800000|2021-02-25 08:30:00|||||||||3191
1614242100000|2021-02-25 08:35:00|||||||||4902
1614242400000|2021-02-25 08:40:00|||||||||3766
1614242700000|2021-02-25 08:45:00|||||||||1180
1614243000000|2021-02-25 08:50:00|||||||||2960
1614243300000|2021-02-25 08:55:00|||||||||3415
1614243600000|2021-02-25 09:00:00|||||||||3292
1614243900000|2021-02-25 09:05:00|||||||||2715
1614244200000|2021-02-25 09:10:00|||||||||918
1614244500000|2021-02-25 09:15:00|||||||||4257
1614244800000|2021-02-25 09:20:00|||||||||3822
1614245100000|2021-02-25 09:25:00|||||||||4708
1614245400000|2021-02-25 09:30:00|||||||||2106
1614245700000|2021-02-25 09:35:00|||||||||1806
1614246000000|2021-02-25 09:40:00|||||||||305
1614246300000|2021-02-25 09:45:00|||||||||649
1614246600000|2021-02-25 09:50:00|||||||||1179
1614246900000|2021-02-25 09:55:00|||||||||1535
1614247200000|2021-02-25 10:00:00|||||||||2134
1614247500000|2021-02-25 10:05:00|||||||||2229
1614247800000|2021-02-25 10:10:00|||||||||1743
1614248100000|2021-02-25 10:15:00|||||||||1516
1614248400000|2021-02-25 10:20:00|||||||||1598
1614248700000|2021-02-25 10:25:00|||||||||418
1614249000000|2021-02-25 10:30:00|||||||||600
1614249300000|2021-02-25 10:35:00|||||||||623
1614249600000|2021-02-25 10:40:00|||||||||48
1614249900000|2021-02-25 10:45:00|||||||||2492
1614250200000|2021-02-25 10:50:00|||||||||1727
1614250500000|2021-02-25 10:55:00|||||||||1514
1614250800000|2021-02-25 11:00:00|||||||||2768
1614251100000|2021-02-25 11:05:00|||||||||1612
1614251400000|2021-02-25 11:10:00|||||||||3185
1614251700000|2021-02-25 11:15:00|||||||||4160
1614252000000|2021-02-25 11:20:00|||||||||1246
1614252300000|2021-02-25 11:25:00|||||||||971
1614252600000|2021-02-25 11:30:00|||||||||1612
1614252900000|2021-02-25 11:35:00|||||||||358
1614253200000|2021-02-25 11:40:00|||||||||1681
1614253500000|2021-02-25 11:45:00|||||||||817
1614253800000|2021-02-25 11:50:00|||||||||4067
1614254100000|2021-02-25 11:55:00|||||||||2238
1614254400000|2021-02-25 12:00:00|||||||||440
1614254700000|2021-02-25 12:05:00|||||||||1274
1614255000000|2021-02-25 12:10:00|||||||||334
1614255300000|2021-02-25 12:15:00|||||||||59
1614255600000|2021-02-25 12:20:00|||||||||3696
1614255900000|2021-02-25 12:25:00|||||||||811
1614256200000|2021-02-25 12:30:00|||||||||1398
1614256500000|2021-02-25 12:35:00|||||||||119
1614256800000|2021-02-25 12:40:00|||||||||205
1614257100000|2021-02-25 12:45:00|||||||||97
1614257400000|2021-02-25 12:50:00|||||||||1810
1614257700000|2021-02-25 12:55:00|||||||||957
1614258000000|2021-02-25 13:00:00|||||||||302
1614258300000|2021-02-25 13:05:00|||||||||1390
1614258600000|2021-02-25 13:10:00|||||||||2035
1614258900000|2021-02-25 13:15:00|||||||||1570
1614259200000|2021-02-25 13:20:00|||||||||3660
1614259500000|2021-02-25 13:25:00|||||||||429
1614259800000|2021-02-25 13:30:00|||||||||1222
1614260100000|2021-02-25 13:35:00|||||||||1971
1614260400000|2021-02-25 13:40:00|||||||||5674
1614260700000|2021-02-25 13:45:00|||||||||1164
1614261000000|2021-02-25 13:50:00|||||||||2041
1614261300000|2021-02-25 13:55:00|||||||||879
1614261600000|2021-02-25 14:00:00|||||||||1502
1614261900000|2021-02-25 14:05:00|||||||||5380
1614262200000|2021-02-25 14:10:00|||||||||713
1614262500000|2021-02-25 14:15:00|||||||||1590
1614262800000|2021-02-25 14:20:00|||||||||790
1614263100000|2021-02-25 14:25:00|||||||||939
1614263400000|2021-02-25 14:30:00|||||||||4283
1614263700000|2021-02-25 14:35:00|||||||||1845
1614264000000|2021-02-25 14:40:00|||||||||1665
1614264300000|2021-02-25 14:45:00|||||||||1788
1614264600000|2021-02-25 14:50:00|||||||||4642
1614264900000|2021-02-25 14:55:00|||||||||1293
1614265200000|2021-02-25 15:00:00|||||||||1651
1614265500000|2021-02-25 15:05:00|||||||||2149
1614265800000|2021-02-25 15:10:00|||||||||3016
1614266100000|2021-02-25 15:15:00|||||||||453
1614266400000|2021-02-25 15:20:00|||||||||742
1614266700000|2021-02-25 15:25:00|||||||||6731
1614267000000|2021-02-25 15:30:00|||||||||2895
1614267300000|2021-02-25 15:35:00|||||||||1641
1614267600000|2021-02-25 15:40:00|||||||||2827
1614267900000|2021-02-25 15:45:00|||||||||2240
1614268200000|2021-02-25 15:50:00|||||||||1122
1614268500000|2021-02-25 15:55:00|||||||||6021
1614268800000|2021-02-25 16:00:00|||||||||2356
1614269100000|2021-02-25 16:05:00|||||||||1859
1614269400000|2021-02-25 16:10:00|||||||||13072
1614269700000|2021-02-25 16:15:00|||||||||2695
1614270000000|2021-02-25 16:20:00|||||||||10004
1614270300000|2021-02-25 16:25:00|||||||||3727
1614270600000|2021-02-25 16:30:00|||||||||11470
1614270900000|2021-02-25 16:35:00|||||||||3677
1614271200000|2021-02-25 16:40:00|||||||||2064
1614271500000|2021-02-25 16:45:00|||||||||1129
1614271800000|2021-02-25 16:50:00|||||||||3930
1614272100000|2021-02-25 16:55:00|||||||||927
1614272400000|2021-02-25 17:00:00|||||||||7535
1614272700000|2021-02-25 17:05:00|||||||||7140
1614273000000|2021-02-25 17:10:00|||||||||5715
1614273300000|2021-02-25 17:15:00|||||||||448
1614273600000|2021-02-25 17:20:00|||||||||830
1614273900000|2021-02-25 17:25:00|||||||||299
1614274200000|2021-02-25 17:30:00|||||||||314
1614274500000|2021-02-25 17:35:00|||||||||428
1614274800000|2021-02-25 17:40:00|||||||||946
1614275100000|2021-02-25 17:45:00|||||||||758
1614275400000|2021-02-25 17:50:00|||||||||266
1614275700000|2021-02-25 17:55:00|||||||||312
1614276000000|2021-02-25 18:00:00|||||||||591
1614276300000|2021-02-25 18:05:00|||||||||701
1614276600000|2021-02-25 18:10:00|||||||||133
1614276900000|2021-02-25 18:15:00|||||||||234
1614277200000|2021-02-25 18:20:00|||||||||157
1614277500000|2021-02-25 18:25:00|||||||||24
1614277800000|2021-02-25 18:30:00|||||||||36
1614278100000|2021-02-25 18:35:00|||||||||164
1614278400000|2021-02-25 18:40:00|||||||||39
1614278700000|2021-02-25 18:45:00|||||||||184
1614279000000|2021-02-25 18:50:00|||||||||141
1614279300000|2021-02-25 18:55:00|||||||||149
1614279600000|2021-02-25 19:00:00|||||||||57
1614279900000|2021-02-25 19:05:00|||||||||81
1614280200000|2021-02-25 19:10:00|||||||||3
1614280500000|2021-02-25 19:15:00|||||||||18
1614280800000|2021-02-25 19:20:00|||||||||139
1614281100000|2021-02-25 19:25:00|||||||||190
1614281400000|2021-02-25 19:30:00|||||||||1324
1614281700000|2021-02-25 19:35:00|||||||||121
1614282000000|2021-02-25 19:40:00|||||||||200
1614282300000|2021-02-25 19:45:00|||||||||369
1614282600000|2021-02-25 19:50:00|||||||||374
1614282900000|2021-02-25 19:55:00|||||||||327
1614283200000|2021-02-25 20:00:00|||||||||345
1614283500000|2021-02-25 20:05:00|||||||||503
1614283800000|2021-02-25 20:10:00|||||||||359
1614284100000|2021-02-25 20:15:00|||||||||374
1614284400000|2021-02-25 20:20:00|||||||||194
1614284700000|2021-02-25 20:25:00|||||||||371
1614285000000|2021-02-25 20:30:00|||||||||495
1614285300000|2021-02-25 20:35:00|||||||||1337
1614285600000|2021-02-25 20:40:00|||||||||442
1614285900000|2021-02-25 20:45:00|||||||||625
1614286200000|2021-02-25 20:50:00|||||||||542
1614286500000|2021-02-25 20:55:00|||||||||199
1614306000000|2021-02-26 02:20:00|||||||||90
1614306900000|2021-02-26 02:35:00|||||||||40
1614307200000|2021-02-26 02:40:00|||||||||40
1614307500000|2021-02-26 02:45:00|||||||||5
1614307800000|2021-02-26 02:50:00|||||||||19
1614308700000|2021-02-26 03:05:00|||||||||83
1614309600000|2021-02-26 03:20:00|||||||||18
1614310200000|2021-02-26 03:30:00|||||||||1
1614310500000|2021-02-26 03:35:00|||||||||67
1614311100000|2021-02-26 03:45:00|||||||||1
1614312000000|2021-02-26 04:00:00|||||||||1
1614312900000|2021-02-26 04:15:00|||||||||1
1614313800000|2021-02-26 04:30:00|||||||||1
1614314400000|2021-02-26 04:40:00|||||||||76
1614314700000|2021-02-26 04:45:00|||||||||38
1614315300000|2021-02-26 04:55:00|||||||||34
1614316200000|2021-02-26 05:10:00|||||||||1
1614317100000|2021-02-26 05:25:00|||||||||1
1614317700000|2021-02-26 05:35:00|||||||||97
1614318000000|2021-02-26 05:40:00|||||||||3
1614318900000|2021-02-26 05:55:00|||||||||1
1614319500000|2021-02-26 06:05:00|||||||||100
1614320700000|2021-02-26 06:25:00|||||||||53
1614321600000|2021-02-26 06:40:00|||||||||1
1614322200000|2021-02-26 06:50:00|||||||||1
1614322800000|2021-02-26 07:00:00|||||||||680
1614323100000|2021-02-26 07:05:00|||||||||218
1614323400000|2021-02-26 07:10:00|||||||||525
1614323700000|2021-02-26 07:15:00|||||||||738
1614324000000|2021-02-26 07:20:00|||||||||63
1614324300000|2021-02-26 07:25:00|||||||||635
1614324600000|2021-02-26 07:30:00|||||||||96
1614324900000|2021-02-26 07:35:00|||||||||284
1614325200000|2021-02-26 07:40:00|||||||||119
1614325500000|2021-02-26 07:45:00|||||||||660
1614325800000|2021-02-26 07:50:00|||||||||1030
1614326100000|2021-02-26 07:55:00|||||||||2096
1614326400000|2021-02-26 08:00:00|||||||||4463
1614326700000|2021-02-26 08:05:00|||||||||5440
1614327000000|2021-02-26 08:10:00|||||||||4013
1614327300000|2021-02-26 08:15:00|||||||||1317
1614327600000|2021-02-26 08:20:00|||||||||2312
1614327900000|2021-02-26 08:25:00|||||||||2005
1614328200000|2021-02-26 08:30:00|||||||||199
1614328500000|2021-02-26 08:35:00|||||||||2396
1614328800000|2021-02-26 08:40:00|||||||||5389
1614329100000|2021-02-26 08:45:00|||||||||4785
1614329400000|2021-02-26 08:50:00|||||||||1142
1614329700000|2021-02-26 08:55:00|||||||||486
1614330000000|2021-02-26 09:00:00|||||||||1300
1614330300000|2021-02-26 09:05:00|||||||||1706
1614330600000|2021-02-26 09:10:00|||||||||314
1614330900000|2021-02-26 09:15:00|||||||||652
1614331200000|2021-02-26 09:20:00|||||||||711
1614331500000|2021-02-26 09:25:00|||||||||33
1614331800000|2021-02-26 09:30:00|||||||||228
1614332100000|2021-02-26 09:35:00|||||||||892
1614332400000|2021-02-26 09:40:00|||||||||528
1614332700000|2021-02-26 09:45:00|||||||||3441
1614333000000|2021-02-26 09:50:00|||||||||786
1614333300000|2021-02-26 09:55:00|||||||||331
1614333600000|2021-02-26 10:00:00|||||||||222
1614333900000|2021-02-26 10:05:00|||||||||218
1614334200000|2021-02-26 10:10:00|||||||||163
1614334500000|2021-02-26 10:15:00|||||||||348
1614334800000|2021-02-26 10:20:00|||||||||170
1614335100000|2021-02-26 10:25:00|||||||||911
1614335400000|2021-02-26 10:30:00|||||||||154
1614335700000|2021-02-26 10:35:00|||||||||154
1614336000000|2021-02-26 10:40:00|||||||||329
1614336300000|2021-02-26 10:45:00|||||||||900
1614336600000|2021-02-26 10:50:00|||||||||1719
1614336900000|2021-02-26 10:55:00|||||||||784
1614337200000|2021-02-26 11:00:00|||||||||523
1614337500000|2021-02-26 11:05:00|||||||||906
1614337800000|2021-02-26 11:10:00|||||||||214
1614338100000|2021-02-26 11:15:00|||||||||4153
1614338400000|2021-02-26 11:20:00|||||||||1911
1614338700000|2021-02-26 11:25:00|||||||||9683
1614339000000|2021-02-26 11:30:00|||||||||3829
1614339300000|2021-02-26 11:35:00|||||||||1422
1614339600000|2021-02-26 11:40:00|||||||||898
1614339900000|2021-02-26 11:45:00|||||||||1510
1614340200000|2021-02-26 11:50:00|||||||||3920
1614340500000|2021-02-26 11:55:00|||||||||1681
1614340800000|2021-02-26 12:00:00|||||||||1567
1614341100000|2021-02-26 12:05:00|||||||||975
1614341400000|2021-02-26 12:10:00|||||||||510
1614341700000|2021-02-26 12:15:00|||||||||6496
1614342000000|2021-02-26 12:20:00|||||||||1545
1614342300000|2021-02-26 12:25:00|||||||||1507
1614342600000|2021-02-26 12:30:00|||||||||6163
1614342900000|2021-02-26 12:35:00|||||||||1872
1614343200000|2021-02-26 12:40:00|||||||||621
1614343500000|2021-02-26 12:45:00|||||||||906
1614343800000|2021-02-26 12:50:00|||||||||1377
1614344100000|2021-02-26 12:55:00|||||||||1544
1614344400000|2021-02-26 13:00:00|||||||||21651
1614344700000|2021-02-26 13:05:00|||||||||2567
1614345000000|2021-02-26 13:10:00|||||||||2197
1614345300000|2021-02-26 13:15:00|||||||||1946
1614345600000|2021-02-26 13:20:00|||||||||2864
1614345900000|2021-02-26 13:25:00|||||||||1312
1614346200000|2021-02-26 13:30:00|||||||||481
1614346500000|2021-02-26 13:35:00|||||||||2311
1614346800000|2021-02-26 13:40:00|||||||||385
1614347100000|2021-02-26 13:45:00|||||||||418
1614347400000|2021-02-26 13:50:00|||||||||110
1614347700000|2021-02-26 13:55:00|||||||||636
1614348000000|2021-02-26 14:00:00|||||||||1868
1614348300000|2021-02-26 14:05:00|||||||||578
1614348600000|2021-02-26 14:10:00|||||||||488
1614348900000|2021-02-26 14:15:00|||||||||1335
1614349200000|2021-02-26 14:20:00|||||||||371
1614349500000|2021-02-26 14:25:00|||||||||755
1614349800000|2021-02-26 14:30:00|||||||||1558
1614350100000|2021-02-26 14:35:00|||||||||2626
1614350400000|2021-02-26 14:40:00|||||||||903
1614350700000|2021-02-26 14:45:00|||||||||2161
1614351000000|2021-02-26 14:50:00|||||||||828
1614351300000|2021-02-26 14:55:00|||||||||1960
1614351600000|2021-02-26 15:00:00|||||||||1331
1614351900000|2021-02-26 15:05:00|||||||||2425
1614352200000|2021-02-26 15:10:00|||||||||2456
1614352500000|2021-02-26 15:15:00|||||||||1913
1614352800000|2021-02-26 15:20:00|||||||||1759
1614353100000|2021-02-26 15:25:00|||||||||941
1614353400000|2021-02-26 15:30:00|||||||||1348
1614353700000|2021-02-26 15:35:00|||||||||921
1614354000000|2021-02-26 15:40:00|||||||||1185
1614354300000|2021-02-26 15:45:00|||||||||1463
1614354600000|2021-02-26 15:50:00|||||||||563
1614354900000|2021-02-26 15:55:00|||||||||764
1614355200000|2021-02-26 16:00:00|||||||||3586
1614355500000|2021-02-26 16:05:00|||||||||2258
1614355800000|2021-02-26 16:10:00|||||||||843
1614356100000|2021-02-26 16:15:00|||||||||2116
1614356400000|2021-02-26 16:20:00|||||||||4555
1614356700000|2021-02-26 16:25:00|||||||||5284
1614357000000|2021-02-26 16:30:00|||||||||13661
1614357300000|2021-02-26 16:35:00|||||||||8376
1614357600000|2021-02-26 16:40:00|||||||||2381
1614357900000|2021-02-26 16:45:00|||||||||1032
1614358200000|2021-02-26 16:50:00|||||||||622
1614358500000|2021-02-26 16:55:00|||||||||418
1614358800000|2021-02-26 17:00:00|||||||||372
1614359100000|2021-02-26 17:05:00|||||||||653
1614359400000|2021-02-26 17:10:00|||||||||120
1614359700000|2021-02-26 17:15:00|||||||||12
1614360000000|2021-02-26 17:20:00|||||||||781
1614360300000|2021-02-26 17:25:00|||||||||223
1614360600000|2021-02-26 17:30:00|||||||||105
1614360900000|2021-02-26 17:35:00|||||||||408
1614361200000|2021-02-26 17:40:00|||||||||165
1614361500000|2021-02-26 17:45:00|||||||||227
1614361800000|2021-02-26 17:50:00|||||||||360
1614362100000|2021-02-26 17:55:00|||||||||137
1614362400000|2021-02-26 18:00:00|||||||||75
1614362700000|2021-02-26 18:05:00|||||||||88
1614363000000|2021-02-26 18:10:00|||||||||157
1614363300000|2021-02-26 18:15:00|||||||||30
1614363600000|2021-02-26 18:20:00|||||||||389
1614363900000|2021-02-26 18:25:00|||||||||394
1614364200000|2021-02-26 18:30:00|||||||||147
1614364500000|2021-02-26 18:35:00|||||||||131
1614364800000|2021-02-26 18:40:00|||||||||2
1614365100000|2021-02-26 18:45:00|||||||||46
1614365400000|2021-02-26 18:50:00|||||||||58
1614365700000|2021-02-26 18:55:00|||||||||151
1614366000000|2021-02-26 19:00:00|||||||||8
1614366300000|2021-02-26 19:05:00|||||||||106
1614366600000|2021-02-26 19:10:00|||||||||116
1614366900000|2021-02-26 19:15:00|||||||||53
1614367200000|2021-02-26 19:20:00|||||||||104
1614367500000|2021-02-26 19:25:00|||||||||63
1614367800000|2021-02-26 19:30:00|||||||||105
1614368100000|2021-02-26 19:35:00|||||||||152
1614368400000|2021-02-26 19:40:00|||||||||450
1614368700000|2021-02-26 19:45:00|||||||||20
1614369000000|2021-02-26 19:50:00|||||||||86
1614369300000|2021-02-26 19:55:00|||||||||33
1614369600000|2021-02-26 20:00:00|||||||||18
1614369900000|2021-02-26 20:05:00|||||||||51
1614370200000|2021-02-26 20:10:00|||||||||134
1614370500000|2021-02-26 20:15:00|||||||||327
1614370800000|2021-02-26 20:20:00|||||||||240
1614371100000|2021-02-26 20:25:00|||||||||195
1614371400000|2021-02-26 20:30:00|||||||||101
1614371700000|2021-02-26 20:35:00|||||||||1
1614372000000|2021-02-26 20:40:00|||||||||115
1614372300000|2021-02-26 20:45:00|||||||||172
1614372600000|2021-02-26 20:50:00|||||||||298
1614372900000|2021-02-26 20:55:00|||||||||327
1614582000000|2021-03-01 07:00:00|||||||||577
1614582300000|2021-03-01 07:05:00|||||||||234
1614582600000|2021-03-01 07:10:00|||||||||919
1614582900000|2021-03-01 07:15:00|||||||||67
1614583200000|2021-03-01 07:20:00|||||||||40
1614583500000|2021-03-01 07:25:00|||||||||225
1614583800000|2021-03-01 07:30:00|||||||||30
1614584100000|2021-03-01 07:35:00|||||||||1759
1614584400000|2021-03-01 07:40:00|||||||||1190
1614584700000|2021-03-01 07:45:00|||||||||4
1614585000000|2021-03-01 07:50:00|||||||||200
1614585300000|2021-03-01 07:55:00|||||||||1375
1614585600000|2021-03-01 08:00:00|||||||||5244
1614585900000|2021-03-01 08:05:00|||||||||2493
1614586200000|2021-03-01 08:10:00|||||||||1262
1614586500000|2021-03-01 08:15:00|||||||||2145
1614586800000|2021-03-01 08:20:00|||||||||805
1614587100000|2021-03-01 08:25:00|||||||||366
1614587400000|2021-03-01 08:30:00|||||||||1570
1614587700000|2021-03-01 08:35:00|||||||||1143
1614588000000|2021-03-01 08:40:00|||||||||789
1614588300000|2021-03-01 08:45:00|||||||||1071
1614588600000|2021-03-01 08:50:00|||||||||908
1614588900000|2021-03-01 08:55:00|||||||||786
1614589200000|2021-03-01 09:00:00|||||||||1583
1614589500000|2021-03-01 09:05:00|||||||||1575
1614589800000|2021-03-01 09:10:00|||||||||897
1614590100000|2021-03-01 09:15:00|||||||||1309
1614590400000|2021-03-01 09:20:00|||||||||875
1614590700000|2021-03-01 09:25:00|||||||||490
1614591000000|2021-03-01 09:30:00|||||||||428
1614591300000|2021-03-01 09:35:00|||||||||278
1614591600000|2021-03-01 09:40:00|||||||||453
1614591900000|2021-03-01 09:45:00|||||||||460
1614592200000|2021-03-01 09:50:00|||||||||56
1614592500000|2021-03-01 09:55:00|||||||||106
1614592800000|2021-03-01 10:00:00|||||||||68
1614593100000|2021-03-01 10:05:00|||||||||97
1614593400000|2021-03-01 10:10:00|||||||||142
1614593700000|2021-03-01 10:15:00|||||||||32
1614594000000|2021-03-01 10:20:00|||||||||29
1614594300000|2021-03-01 10:25:00|||||||||444
1614594600000|2021-03-01 10:30:00|||||||||84
1614594900000|2021-03-01 10:35:00|||||||||818
1614595200000|2021-03-01 10:40:00|||||||||651
1614595500000|2021-03-01 10:45:00|||||||||395
1614595800000|2021-03-01 10:50:00|||||||||474
1614596100000|2021-03-01 10:55:00|||||||||252
1614596400000|2021-03-01 11:00:00|||||||||138
1614596700000|2021-03-01 11:05:00|||||||||184
1614597000000|2021-03-01 11:10:00|||||||||26
1614597300000|2021-03-01 11:15:00|||||||||205
1614597600000|2021-03-01 11:20:00|||||||||51
1614597900000|2021-03-01 11:25:00|||||||||1510
1614598200000|2021-03-01 11:30:00|||||||||708
1614598500000|2021-03-01 11:35:00|||||||||93
1614598800000|2021-03-01 11:40:00|||||||||166
1614599100000|2021-03-01 11:45:00|||||||||106
1614599400000|2021-03-01 11:50:00|||||||||222
1614599700000|2021-03-01 11:55:00|||||||||900
1614600000000|2021-03-01 12:00:00|||||||||689
1614600300000|2021-03-01 12:05:00|||||||||98
1614600600000|2021-03-01 12:10:00|||||||||7564
1614600900000|2021-03-01 12:15:00|||||||||85
1614601200000|2021-03-01 12:20:00|||||||||426
1614601500000|2021-03-01 12:25:00|||||||||44
1614601800000|2021-03-01 12:30:00|||||||||1270
1614602100000|2021-03-01 12:35:00|||||||||779
1614602400000|2021-03-01 12:40:00|||||||||72
1614602700000|2021-03-01 12:45:00|||||||||142
1614603000000|2021-03-01 12:50:00|||||||||98
1614603300000|2021-03-01 12:55:00|||||||||151
1614603600000|2021-03-01 13:00:00|||||||||157
1614603900000|2021-03-01 13:05:00|||||||||190
1614604200000|2021-03-01 13:10:00|||||||||42
1614604500000|2021-03-01 13:15:00|||||||||188
1614604800000|2021-03-01 13:20:00|||||||||46
1614605100000|2021-03-01 13:25:00|||||||||242
1614605400000|2021-03-01 13:30:00|||||||||77
1614605700000|2021-03-01 13:35:00|||||||||254
1614606000000|2021-03-01 13:40:00|||||||||589
1614606300000|2021-03-01 13:45:00|||||||||90
1614606600000|2021-03-01 13:50:00|||||||||132
1614606900000|2021-03-01 13:55:00|||||||||176
1614607200000|2021-03-01 14:00:00|||||||||261
1614607500000|2021-03-01 14:05:00|||||||||1033
1614607800000|2021-03-01 14:10:00|||||||||1111
1614608100000|2021-03-01 14:15:00|||||||||108
1614608400000|2021-03-01 14:20:00|||||||||1380
1614608700000|2021-03-01 14:25:00|||||||||929
1614609000000|2021-03-01 14:30:00|||||||||3902
1614609300000|2021-03-01 14:35:00|||||||||1279
1614609600000|2021-03-01 14:40:00|||||||||802
1614609900000|2021-03-01 14:45:00|||||||||6014
1614610200000|2021-03-01 14:50:00|||||||||1950
1614610500000|2021-03-01 14:55:00|||||||||918
1614610800000|2021-03-01 15:00:00|||||||||2676
1614611100000|2021-03-01 15:05:00|||||||||3477
1614611400000|2021-03-01 15:10:00|||||||||1851
1614611700000|2021-03-01 15:15:00|||||||||2332
1614612000000|2021-03-01 15:20:00|||||||||1542
1614612300000|2021-03-01 15:25:00|||||||||1589
1614612600000|2021-03-01 15:30:00|||||||||192
1614612900000|2021-03-01 15:35:00|||||||||1471
1614613200000|2021-03-01 15:40:00|||||||||592
1614613500000|2021-03-01 15:45:00|||||||||2174
1614613800000|2021-03-01 15:50:00|||||||||4182
1614614100000|2021-03-01 15:55:00|||||||||4654
1614614400000|2021-03-01 16:00:00|||||||||3183
1614614700000|2021-03-01 16:05:00|||||||||1120
1614615000000|2021-03-01 16:10:00|||||||||1325
1614615300000|2021-03-01 16:15:00|||||||||30480
1614615600000|2021-03-01 16:20:00|||||||||1543
1614615900000|2021-03-01 16:25:00|||||||||2052
1614616200000|2021-03-01 16:30:00|||||||||3839
1614616500000|2021-03-01 16:35:00|||||||||2894
1614616800000|2021-03-01 16:40:00|||||||||664
1614617100000|2021-03-01 16:45:00|||||||||1340
1614617400000|2021-03-01 16:50:00|||||||||309
1614617700000|2021-03-01 16:55:00|||||||||593
1614618000000|2021-03-01 17:00:00|||||||||412
1614618300000|2021-03-01 17:05:00|||||||||6133
1614618600000|2021-03-01 17:10:00|||||||||118
1614618900000|2021-03-01 17:15:00|||||||||497
1614619200000|2021-03-01 17:20:00|||||||||293
1614619500000|2021-03-01 17:25:00|||||||||175
1614619800000|2021-03-01 17:30:00|||||||||111
1614620700000|2021-03-01 17:45:00|||||||||307
1614621000000|2021-03-01 17:50:00|||||||||228
1614621300000|2021-03-01 17:55:00|||||||||28
1614621600000|2021-03-01 18:00:00|||||||||42
1614621900000|2021-03-01 18:05:00|||||||||222
1614622200000|2021-03-01 18:10:00|||||||||53
1614622500000|2021-03-01 18:15:00|||||||||201
1614622800000|2021-03-01 18:20:00|||||||||54
1614623100000|2021-03-01 18:25:00|||||||||151
1614623400000|2021-03-01 18:30:00|||||||||146
1614623700000|2021-03-01 18:35:00|||||||||414
1614624000000|2021-03-01 18:40:00|||||||||40
1614624300000|2021-03-01 18:45:00|||||||||6
1614624600000|2021-03-01 18:50:00|||||||||5
1614624900000|2021-03-01 18:55:00|||||||||33
1614625200000|2021-03-01 19:00:00|||||||||6
1614625500000|2021-03-01 19:05:00|||||||||275
1614625800000|2021-03-01 19:10:00|||||||||44
1614626100000|2021-03-01 19:15:00|||||||||2
1614626400000|2021-03-01 19:20:00|||||||||59
1614626700000|2021-03-01 19:25:00|||||||||332
1614627000000|2021-03-01 19:30:00|||||||||2
1614627600000|2021-03-01 19:40:00|||||||||144
1614627900000|2021-03-01 19:45:00|||||||||170
1614628200000|2021-03-01 19:50:00|||||||||246
1614629700000|2021-03-01 20:15:00|||||||||374
1614630000000|2021-03-01 20:20:00|||||||||7
1614630300000|2021-03-01 20:25:00|||||||||50
1614630600000|2021-03-01 20:30:00|||||||||14
1614630900000|2021-03-01 20:35:00|||||||||6
1614631200000|2021-03-01 20:40:00|||||||||2
1614631500000|2021-03-01 20:45:00|||||||||195
1614631800000|2021-03-01 20:50:00|||||||||155
1614632100000|2021-03-01 20:55:00|||||||||106
1614653400000|2021-03-02 02:50:00|||||||||37
1614655800000|2021-03-02 03:30:00|||||||||10
1614668400000|2021-03-02 07:00:00|||||||||141
1614668700000|2021-03-02 07:05:00|||||||||5
1614669000000|2021-03-02 07:10:00|||||||||50
1614669300000|2021-03-02 07:15:00|||||||||18
1614669600000|2021-03-02 07:20:00|||||||||460
1614669900000|2021-03-02 07:25:00|||||||||19
1614670200000|2021-03-02 07:30:00|||||||||16
1614670500000|2021-03-02 07:35:00|||||||||3
1614670800000|2021-03-02 07:40:00|||||||||512
1614671100000|2021-03-02 07:45:00|||||||||1
1614671400000|2021-03-02 07:50:00|||||||||86
1614671700000|2021-03-02 07:55:00|||||||||370
1614672000000|2021-03-02 08:00:00|||||||||1456
1614672300000|2021-03-02 08:05:00|||||||||801
1614672600000|2021-03-02 08:10:00|||||||||2416
1614672900000|2021-03-02 08:15:00|||||||||377
1614673200000|2021-03-02 08:20:00|||||||||1833
1614673500000|2021-03-02 08:25:00|||||||||997
1614673800000|2021-03-02 08:30:00|||||||||345
1614674100000|2021-03-02 08:35:00|||||||||1095
1614674400000|2021-03-02 08:40:00|||||||||480
1614674700000|2021-03-02 08:45:00|||||||||1204
1614675000000|2021-03-02 08:50:00|||||||||1673
1614675300000|2021-03-02 08:55:00|||||||||788
1614675600000|2021-03-02 09:00:00|||||||||520
1614675900000|2021-03-02 09:05:00|||||||||743
1614676200000|2021-03-02 09:10:00|||||||||2361
1614676500000|2021-03-02 09:15:00|||||||||449
1614676800000|2021-03-02 09:20:00|||||||||273
1614677100000|2021-03-02 09:25:00|||||||||461
1614677400000|2021-03-02 09:30:00|||||||||448
1614677700000|2021-03-02 09:35:00|||||||||839
1614678000000|2021-03-02 09:40:00|||||||||1896
1614678300000|2021-03-02 09:45:00|||||||||2275
1614678600000|2021-03-02 09:50:00|||||||||932
1614678900000|2021-03-02 09:55:00|||||||||683
1614679200000|2021-03-02 10:00:00|||||||||1252
1614679500000|2021-03-02 10:05:00|||||||||719
1614679800000|2021-03-02 10:10:00|||||||||149
1614680100000|2021-03-02 10:15:00|||||||||192
1614680400000|2021-03-02 10:20:00|||||||||310
1614680700000|2021-03-02 10:25:00|||||||||815
1614681000000|2021-03-02 10:30:00|||||||||782
1614681300000|2021-03-02 10:35:00|||||||||2340
1614681600000|2021-03-02 10:40:00|||||||||1858
1614681900000|2021-03-02 10:45:00|||||||||367
1614682200000|2021-03-02 10:50:00|||||||||1745
1614682500000|2021-03-02 10:55:00|||||||||111
1614682800000|2021-03-02 11:00:00|||||||||165
1614683100000|2021-03-02 11:05:00|||||||||992
1614683400000|2021-03-02 11:10:00|||||||||365
1614683700000|2021-03-02 11:15:00|||||||||38
1614684000000|2021-03-02 11:20:00|||||||||179
1614684300000|2021-03-02 11:25:00|||||||||1081
1614684600000|2021-03-02 11:30:00|||||||||762
1614684900000|2021-03-02 11:35:00|||||||||998
1614685200000|2021-03-02 11:40:00|||||||||208
1614685500000|2021-03-02 11:45:00|||||||||128
1614685800000|2021-03-02 11:50:00|||||||||207
1614686100000|2021-03-02 11:55:00|||||||||836
1614686400000|2021-03-02 12:00:00|||||||||1861
1614686700000|2021-03-02 12:05:00|||||||||940
1614687000000|2021-03-02 12:10:00|||||||||45
1614687300000|2021-03-02 12:15:00|||||||||1114
1614687600000|2021-03-02 12:20:00|||||||||241
1614687900000|2021-03-02 12:25:00|||||||||72
1614688200000|2021-03-02 12:30:00|||||||||309
1614688500000|2021-03-02 12:35:00|||||||||272
1614688800000|2021-03-02 12:40:00|||||||||428
1614689100000|2021-03-02 12:45:00|||||||||368
1614689400000|2021-03-02 12:50:00|||||||||965
1614689700000|2021-03-02 12:55:00|||||||||583
1614690000000|2021-03-02 13:00:00|||||||||383
1614690300000|2021-03-02 13:05:00|||||||||874
1614690600000|2021-03-02 13:10:00|||||||||1255
1614690900000|2021-03-02 13:15:00|||||||||1278
1614691200000|2021-03-02 13:20:00|||||||||1020
1614691500000|2021-03-02 13:25:00|||||||||607
1614691800000|2021-03-02 13:30:00|||||||||1842
1614692100000|2021-03-02 13:35:00|||||||||257
1614692400000|2021-03-02 13:40:00|||||||||213
1614692700000|2021-03-02 13:45:00|||||||||569
1614693000000|2021-03-02 13:50:00|||||||||265
1614693300000|2021-03-02 13:55:00|||||||||164
1614693600000|2021-03-02 14:00:00|||||||||767
1614693900000|2021-03-02 14:05:00|||||||||431
1614694200000|2021-03-02 14:10:00|||||||||613
1614694500000|2021-03-02 14:15:00|||||||||1085
1614694800000|2021-03-02 14:20:00|||||||||461
1614695100000|2021-03-02 14:25:00|||||||||384
1614695400000|2021-03-02 14:30:00|||||||||7740
1614695700000|2021-03-02 14:35:00|||||||||992
1614696000000|2021-03-02 14:40:00|||||||||765
1614696300000|2021-03-02 14:45:00|||||||||367
1614696600000|2021-03-02 14:50:00|||||||||554
1614696900000|2021-03-02 14:55:00|||||||||399
1614697200000|2021-03-02 15:00:00|||||||||97
1614697500000|2021-03-02 15:05:00|||||||||61
1614697800000|2021-03-02 15:10:00|||||||||913
1614698100000|2021-03-02 15:15:00|||||||||1194
1614698400000|2021-03-02 15:20:00|||||||||690
1614698700000|2021-03-02 15:25:00|||||||||699
1614699000000|2021-03-02 15:30:00|||||||||1380
1614699300000|2021-03-02 15:35:00|||||||||1582
1614699600000|2021-03-02 15:40:00|||||||||1159
1614699900000|2021-03-02 15:45:00|||||||||371
1614700200000|2021-03-02 15:50:00|||||||||165
1614700500000|2021-03-02 15:55:00|||||||||5805
1614700800000|2021-03-02 16:00:00|||||||||3441
1614701100000|2021-03-02 16:05:00|||||||||1024
1614701400000|2021-03-02 16:10:00|||||||||1814
1614701700000|2021-03-02 16:15:00|||||||||577
1614702000000|2021-03-02 16:20:00|||||||||2339
1614702300000|2021-03-02 16:25:00|||||||||1313
1614702600000|2021-03-02 16:30:00|||||||||5176
1614702900000|2021-03-02 16:35:00|||||||||1346
1614703200000|2021-03-02 16:40:00|||||||||2035
1614703500000|2021-03-02 16:45:00|||||||||1258
1614703800000|2021-03-02 16:50:00|||||||||242
1614704100000|2021-03-02 16:55:00|||||||||10335
1614704400000|2021-03-02 17:00:00|||||||||791
1614704700000|2021-03-02 17:05:00|||||||||106
1614705000000|2021-03-02 17:10:00|||||||||443
1614705300000|2021-03-02 17:15:00|||||||||130
1614705600000|2021-03-02 17:20:00|||||||||416
1614705900000|2021-03-02 17:25:00|||||||||417
1614706200000|2021-03-02 17:30:00|||||||||113
1614706500000|2021-03-02 17:35:00|||||||||16
1614706800000|2021-03-02 17:40:00|||||||||185
1614707100000|2021-03-02 17:45:00|||||||||51
1614707700000|2021-03-02 17:55:00|||||||||34
1614708000000|2021-03-02 18:00:00|||||||||313
1614708600000|2021-03-02 18:10:00|||||||||1
1614709200000|2021-03-02 18:20:00|||||||||1
1614709500000|2021-03-02 18:25:00|||||||||4
1614709800000|2021-03-02 18:30:00|||||||||14
1614710400000|2021-03-02 18:40:00|||||||||1
1614711000000|2021-03-02 18:50:00|||||||||7
1614711600000|2021-03-02 19:00:00|||||||||17
1614711900000|2021-03-02 19:05:00|||||||||11
1614712500000|2021-03-02 19:15:00|||||||||25
1614713100000|2021-03-02 19:25:00|||||||||11
1614713400000|2021-03-02 19:30:00|||||||||127
1614713700000|2021-03-02 19:35:00|||||||||122
1614714600000|2021-03-02 19:50:00|||||||||61
1614714900000|2021-03-02 19:55:00|||||||||41
1614715200000|2021-03-02 20:00:00|||||||||9
1614715800000|2021-03-02 20:10:00|||||||||29
1614716100000|2021-03-02 20:15:00|||||||||13
1614716400000|2021-03-02 20:20:00|||||||||22
1614716700000|2021-03-02 20:25:00|||||||||26
1614717000000|2021-03-02 20:30:00|||||||||6
1614717300000|2021-03-02 20:35:00|||||||||23
1614717600000|2021-03-02 20:40:00|||||||||39
1614717900000|2021-03-02 20:45:00|||||||||91
1614718200000|2021-03-02 20:50:00|||||||||45
1614718500000|2021-03-02 20:55:00|||||||||110
1614755100000|2021-03-03 07:05:00|||||||||15
1614755400000|2021-03-03 07:10:00|||||||||79
1614755700000|2021-03-03 07:15:00|||||||||115
1614756000000|2021-03-03 07:20:00|||||||||165
1614756300000|2021-03-03 07:25:00|||||||||3
1614756600000|2021-03-03 07:30:00|||||||||23
1614756900000|2021-03-03 07:35:00|||||||||134
1614757500000|2021-03-03 07:45:00|||||||||141
1614757800000|2021-03-03 07:50:00|||||||||53
1614758100000|2021-03-03 07:55:00|||||||||168
1614758400000|2021-03-03 08:00:00|||||||||2702
1614758700000|2021-03-03 08:05:00|||||||||1657
1614759000000|2021-03-03 08:10:00|||||||||3474
1614759300000|2021-03-03 08:15:00|||||||||1980
1614759600000|2021-03-03 08:20:00|||||||||1389
1614759900000|2021-03-03 08:25:00|||||||||413
1614760200000|2021-03-03 08:30:00|||||||||1231
1614760500000|2021-03-03 08:35:00|||||||||504
1614760800000|2021-03-03 08:40:00|||||||||1664
1614761100000|2021-03-03 08:45:00|||||||||979
1614761400000|2021-03-03 08:50:00|||||||||1571
1614761700000|2021-03-03 08:55:00|||||||||459
1614762000000|2021-03-03 09:00:00|||||||||1154
1614762300000|2021-03-03 09:05:00|||||||||1152
1614762600000|2021-03-03 09:10:00|||||||||11277
1614762900000|2021-03-03 09:15:00|||||||||1447
1614763200000|2021-03-03 09:20:00|||||||||421
1614763500000|2021-03-03 09:25:00|||||||||1005
1614763800000|2021-03-03 09:30:00|||||||||1906
1614764100000|2021-03-03 09:35:00|||||||||2510
1614764400000|2021-03-03 09:40:00|||||||||728
1614764700000|2021-03-03 09:45:00|||||||||1063
1614765000000|2021-03-03 09:50:00|||||||||2843
1614765300000|2021-03-03 09:55:00|||||||||870
1614765600000|2021-03-03 10:00:00|||||||||1768
1614765900000|2021-03-03 10:05:00|||||||||3442
1614766200000|2021-03-03 10:10:00|||||||||2980
1614766500000|2021-03-03 10:15:00|||||||||2826
1614766800000|2021-03-03 10:20:00|||||||||1690
1614767100000|2021-03-03 10:25:00|||||||||445
1614767400000|2021-03-03 10:30:00|||||||||3203
1614767700000|2021-03-03 10:35:00|||||||||2360
1614768000000|2021-03-03 10:40:00|||||||||1073
1614768300000|2021-03-03 10:45:00|||||||||2087
1614768600000|2021-03-03 10:50:00|||||||||3567
1614768900000|2021-03-03 10:55:00|||||||||2897
1614769200000|2021-03-03 11:00:00|||||||||2098
1614769500000|2021-03-03 11:05:00|||||||||1067
1614769800000|2021-03-03 11:10:00|||||||||3535
1614770100000|2021-03-03 11:15:00|||||||||1336
1614770400000|2021-03-03 11:20:00|||||||||1058
1614770700000|2021-03-03 11:25:00|||||||||639
1614771000000|2021-03-03 11:30:00|||||||||1349
1614771300000|2021-03-03 11:35:00|||||||||712
1614771600000|2021-03-03 11:40:00|||||||||199
1614771900000|2021-03-03 11:45:00|||||||||543
1614772200000|2021-03-03 11:50:00|||||||||180
1614772500000|2021-03-03 11:55:00|||||||||882
1614772800000|2021-03-03 12:00:00|||||||||2908
1614773100000|2021-03-03 12:05:00|||||||||392
1614773400000|2021-03-03 12:10:00|||||||||163
1614773700000|2021-03-03 12:15:00|||||||||577
1614774000000|2021-03-03 12:20:00|||||||||9862
1614774300000|2021-03-03 12:25:00|||||||||574
1614774600000|2021-03-03 12:30:00|||||||||867
1614774900000|2021-03-03 12:35:00|||||||||225
1614775200000|2021-03-03 12:40:00|||||||||5052
1614775500000|2021-03-03 12:45:00|||||||||673
1614775800000|2021-03-03 12:50:00|||||||||4824
1614776100000|2021-03-03 12:55:00|||||||||2264
1614776400000|2021-03-03 13:00:00|||||||||3755
1614776700000|2021-03-03 13:05:00|||||||||2438
1614777000000|2021-03-03 13:10:00|||||||||1938
1614777300000|2021-03-03 13:15:00|||||||||7203
1614777600000|2021-03-03 13:20:00|||||||||1736
1614777900000|2021-03-03 13:25:00|||||||||1994
1614778200000|2021-03-03 13:30:00|||||||||3319
1614778500000|2021-03-03 13:35:00|||||||||2672
1614778800000|2021-03-03 13:40:00|||||||||1554
1614779100000|2021-03-03 13:45:00|||||||||1192
1614779400000|2021-03-03 13:50:00|||||||||2771
1614779700000|2021-03-03 13:55:00|||||||||992
1614780000000|2021-03-03 14:00:00|||||||||941
1614780300000|2021-03-03 14:05:00|||||||||939
1614780600000|2021-03-03 14:10:00|||||||||1151
1614780900000|2021-03-03 14:15:00|||||||||365
1614781200000|2021-03-03 14:20:00|||||||||1124
1614781500000|2021-03-03 14:25:00|||||||||205
1614781800000|2021-03-03 14:30:00|||||||||1946
1614782100000|2021-03-03 14:35:00|||||||||1475
1614782400000|2021-03-03 14:40:00|||||||||5746
1614782700000|2021-03-03 14:45:00|||||||||2338
1614783000000|2021-03-03 14:50:00|||||||||1163
1614783300000|2021-03-03 14:55:00|||||||||1149
1614783600000|2021-03-03 15:00:00|||||||||1835
1614783900000|2021-03-03 15:05:00|||||||||1622
1614784200000|2021-03-03 15:10:00|||||||||1895
1614784500000|2021-03-03 15:15:00|||||||||595
1614784800000|2021-03-03 15:20:00|||||||||5519
1614785100000|2021-03-03 15:25:00|||||||||1485
1614785400000|2021-03-03 15:30:00|||||||||742
1614785700000|2021-03-03 15:35:00|||||||||2848
1614786000000|2021-03-03 15:40:00|||||||||415
1614786300000|2021-03-03 15:45:00|||||||||1432
1614786600000|2021-03-03 15:50:00|||||||||2438
1614786900000|2021-03-03 15:55:00|||||||||2623
1614787200000|2021-03-03 16:00:00|||||||||4667
1614787500000|2021-03-03 16:05:00|||||||||349
1614787800000|2021-03-03 16:10:00|||||||||4552
1614788100000|2021-03-03 16:15:00|||||||||4158
1614788400000|2021-03-03 16:20:00|||||||||4385
1614788700000|2021-03-03 16:25:00|||||||||7697
1614789000000|2021-03-03 16:30:00|||||||||4716
1614789300000|2021-03-03 16:35:00|||||||||1841
1614789600000|2021-03-03 16:40:00|||||||||1885
1614789900000|2021-03-03 16:45:00|||||||||15222
1614790200000|2021-03-03 16:50:00|||||||||1729
1614790500000|2021-03-03 16:55:00|||||||||486
1614790800000|2021-03-03 17:00:00|||||||||33
1614791100000|2021-03-03 17:05:00|||||||||1330
1614791400000|2021-03-03 17:10:00|||||||||419
1614791700000|2021-03-03 17:15:00|||||||||566
1614792000000|2021-03-03 17:20:00|||||||||608
1614792300000|2021-03-03 17:25:00|||||||||58
1614792600000|2021-03-03 17:30:00|||||||||454
1614792900000|2021-03-03 17:35:00|||||||||347
1614793200000|2021-03-03 17:40:00|||||||||203
1614793500000|2021-03-03 17:45:00|||||||||1279
1614793800000|2021-03-03 17:50:00|||||||||211
1614794100000|2021-03-03 17:55:00|||||||||565
1614794400000|2021-03-03 18:00:00|||||||||24
1614794700000|2021-03-03 18:05:00|||||||||59
1614795000000|2021-03-03 18:10:00|||||||||426
1614795300000|2021-03-03 18:15:00|||||||||128
1614795600000|2021-03-03 18:20:00|||||||||20
1614795900000|2021-03-03 18:25:00|||||||||213
1614796200000|2021-03-03 18:30:00|||||||||224
1614796500000|2021-03-03 18:35:00|||||||||13
1614796800000|2021-03-03 18:40:00|||||||||52
1614797100000|2021-03-03 18:45:00|||||||||498
1614797400000|2021-03-03 18:50:00|||||||||536
1614797700000|2021-03-03 18:55:00|||||||||488
1614798000000|2021-03-03 19:00:00|||||||||979
1614798300000|2021-03-03 19:05:00|||||||||67
1614798600000|2021-03-03 19:10:00|||||||||6
1614798900000|2021-03-03 19:15:00|||||||||181
1614799200000|2021-03-03 19:20:00|||||||||233
1614799500000|2021-03-03 19:25:00|||||||||128
1614799800000|2021-03-03 19:30:00|||||||||1961
1614800100000|2021-03-03 19:35:00|||||||||721
1614800400000|2021-03-03 19:40:00|||||||||43
1614800700000|2021-03-03 19:45:00|||||||||82
1614801000000|2021-03-03 19:50:00|||||||||42
1614801600000|2021-03-03 20:00:00|||||||||60
1614802200000|2021-03-03 20:10:00|||||||||46
1614802500000|2021-03-03 20:15:00|||||||||17
1614802800000|2021-03-03 20:20:00|||||||||51
1614803100000|2021-03-03 20:25:00|||||||||207
1614803400000|2021-03-03 20:30:00|||||||||74
1614803700000|2021-03-03 20:35:00|||||||||99
1614804000000|2021-03-03 20:40:00|||||||||170
1614804300000|2021-03-03 20:45:00|||||||||367
1614804600000|2021-03-03 20:50:00|||||||||153
1614804900000|2021-03-03 20:55:00|||||||||201
1614830700000|2021-03-04 04:05:00|||||||||150
1614838500000|2021-03-04 06:15:00|||||||||16
1614839100000|2021-03-04 06:25:00|||||||||1
1614840000000|2021-03-04 06:40:00|||||||||253
1614841200000|2021-03-04 07:00:00|||||||||73
1614841500000|2021-03-04 07:05:00|||||||||51
1614841800000|2021-03-04 07:10:00|||||||||126
1614842100000|2021-03-04 07:15:00|||||||||20
1614842400000|2021-03-04 07:20:00|||||||||9
1614842700000|2021-03-04 07:25:00|||||||||148
1614843000000|2021-03-04 07:30:00|||||||||80
1614843300000|2021-03-04 07:35:00|||||||||4
1614843900000|2021-03-04 07:45:00|||||||||3
1614844200000|2021-03-04 07:50:00|||||||||69
1614844500000|2021-03-04 07:55:00|||||||||1063
1614844800000|2021-03-04 08:00:00|||||||||2229
1614845100000|2021-03-04 08:05:00|||||||||1785
1614845400000|2021-03-04 08:10:00|||||||||6711
1614845700000|2021-03-04 08:15:00|||||||||2302
1614846000000|2021-03-04 08:20:00|||||||||3509
1614846300000|2021-03-04 08:25:00|||||||||501
1614846600000|2021-03-04 08:30:00|||||||||2288
1614846900000|2021-03-04 08:35:00|||||||||1098
1614847200000|2021-03-04 08:40:00|||||||||918
1614847500000|2021-03-04 08:45:00|||||||||364
1614847800000|2021-03-04 08:50:00|||||||||1422
1614848100000|2021-03-04 08:55:00|||||||||647
1614848400000|2021-03-04 09:00:00|||||||||1189
1614848700000|2021-03-04 09:05:00|||||||||480
1614849000000|2021-03-04 09:10:00|||||||||595
1614849300000|2021-03-04 09:15:00|||||||||1679
1614849600000|2021-03-04 09:20:00|||||||||1102
1614849900000|2021-03-04 09:25:00|||||||||1638
1614850200000|2021-03-04 09:30:00|||||||||925
1614850500000|2021-03-04 09:35:00|||||||||1103
1614850800000|2021-03-04 09:40:00|||||||||5927
1614851100000|2021-03-04 09:45:00|||||||||2310
1614851400000|2021-03-04 09:50:00|||||||||609
1614851700000|2021-03-04 09:55:00|||||||||624
1614852000000|2021-03-04 10:00:00|||||||||579
1614852300000|2021-03-04 10:05:00|||||||||245
1614852600000|2021-03-04 10:10:00|||||||||1679
1614852900000|2021-03-04 10:15:00|||||||||3023
1614853200000|2021-03-04 10:20:00|||||||||1584
1614853500000|2021-03-04 10:25:00|||||||||1446
1614853800000|2021-03-04 10:30:00|||||||||1247
1614854100000|2021-03-04 10:35:00|||||||||1379
1614854400000|2021-03-04 10:40:00|||||||||818
1614854700000|2021-03-04 10:45:00|||||||||883
1614855000000|2021-03-04 10:50:00|||||||||611
1614855300000|2021-03-04 10:55:00|||||||||1768
1614855600000|2021-03-04 11:00:00|||||||||566
1614855900000|2021-03-04 11:05:00|||||||||379
1614856200000|2021-03-04 11:10:00|||||||||568
1614856500000|2021-03-04 11:15:00|||||||||345
1614856800000|2021-03-04 11:20:00|||||||||1228
1614857100000|2021-03-04 11:25:00|||||||||2283
1614857400000|2021-03-04 11:30:00|||||||||1074
1614857700000|2021-03-04 11:35:00|||||||||10111
1614858000000|2021-03-04 11:40:00|||||||||2288
1614858300000|2021-03-04 11:45:00|||||||||961
1614858600000|2021-03-04 11:50:00|||||||||1227
1614858900000|2021-03-04 11:55:00|||||||||1313
1614859200000|2021-03-04 12:00:00|||||||||723
1614859500000|2021-03-04 12:05:00|||||||||1803
1614859800000|2021-03-04 12:10:00|||||||||638
1614860100000|2021-03-04 12:15:00|||||||||1575
1614860400000|2021-03-04 12:20:00|||||||||173
1614860700000|2021-03-04 12:25:00|||||||||219
1614861000000|2021-03-04 12:30:00|||||||||292
1614861300000|2021-03-04 12:35:00|||||||||277
1614861600000|2021-03-04 12:40:00|||||||||475
1614861900000|2021-03-04 12:45:00|||||||||707
1614862200000|2021-03-04 12:50:00|||||||||39
1614862500000|2021-03-04 12:55:00|||||||||184
1614862800000|2021-03-04 13:00:00|||||||||149
1614863100000|2021-03-04 13:05:00|||||||||12379
1614863400000|2021-03-04 13:10:00|||||||||553
1614863700000|2021-03-04 13:15:00|||||||||748
1614864000000|2021-03-04 13:20:00|||||||||4758
1614864300000|2021-03-04 13:25:00|||||||||920
1614864600000|2021-03-04 13:30:00|||||||||919
1614864900000|2021-03-04 13:35:00|||||||||274
1614865200000|2021-03-04 13:40:00|||||||||775
1614865500000|2021-03-04 13:45:00|||||||||314
1614865800000|2021-03-04 13:50:00|||||||||326
1614866100000|2021-03-04 13:55:00|||||||||1866
1614866400000|2021-03-04 14:00:00|||||||||802
1614866700000|2021-03-04 14:05:00|||||||||1809
1614867000000|2021-03-04 14:10:00|||||||||1606
1614867300000|2021-03-04 14:15:00|||||||||505
1614867600000|2021-03-04 14:20:00|||||||||184
1614867900000|2021-03-04 14:25:00|||||||||588
1614868200000|2021-03-04 14:30:00|||||||||1533
1614868500000|2021-03-04 14:35:00|||||||||1565
1614868800000|2021-03-04 14:40:00|||||||||1859
1614869100000|2021-03-04 14:45:00|||||||||1859
1614869400000|2021-03-04 14:50:00|||||||||1054
1614869700000|2021-03-04 14:55:00|||||||||509
1614870000000|2021-03-04 15:00:00|||||||||1690
1614870300000|2021-03-04 15:05:00|||||||||1480
1614870600000|2021-03-04 15:10:00|||||||||972
1614870900000|2021-03-04 15:15:00|||||||||704
1614871200000|2021-03-04 15:20:00|||||||||876
1614871500000|2021-03-04 15:25:00|||||||||4321
1614871800000|2021-03-04 15:30:00|||||||||2587
1614872100000|2021-03-04 15:35:00|||||||||4080
1614872400000|2021-03-04 15:40:00|||||||||2388
1614872700000|2021-03-04 15:45:00|||||||||8337
1614873000000|2021-03-04 15:50:00|||||||||3084
1614873300000|2021-03-04 15:55:00|||||||||15670
1614873600000|2021-03-04 16:00:00|||||||||1357
1614873900000|2021-03-04 16:05:00|||||||||2852
1614874200000|2021-03-04 16:10:00|||||||||4301
1614874500000|2021-03-04 16:15:00|||||||||5059
1614874800000|2021-03-04 16:20:00|||||||||5028
1614875100000|2021-03-04 16:25:00|||||||||4831
1614875400000|2021-03-04 16:30:00|||||||||4376
1614875700000|2021-03-04 16:35:00|||||||||1557
1614876000000|2021-03-04 16:40:00|||||||||945
1614876300000|2021-03-04 16:45:00|||||||||1171
1614876600000|2021-03-04 16:50:00|||||||||347
1614876900000|2021-03-04 16:55:00|||||||||441
1614877200000|2021-03-04 17:00:00|||||||||168
1614877500000|2021-03-04 17:05:00|||||||||657
1614877800000|2021-03-04 17:10:00|||||||||295
1614878100000|2021-03-04 17:15:00|||||||||275
1614878400000|2021-03-04 17:20:00|||||||||796
1614878700000|2021-03-04 17:25:00|||||||||1920
1614879000000|2021-03-04 17:30:00|||||||||1183
1614879300000|2021-03-04 17:35:00|||||||||1144
1614879600000|2021-03-04 17:40:00|||||||||44
1614879900000|2021-03-04 17:45:00|||||||||116
1614880200000|2021-03-04 17:50:00|||||||||1191
1614880500000|2021-03-04 17:55:00|||||||||347
1614880800000|2021-03-04 18:00:00|||||||||99
1614881100000|2021-03-04 18:05:00|||||||||2909
1614881400000|2021-03-04 18:10:00|||||||||1303
1614881700000|2021-03-04 18:15:00|||||||||1989
1614882000000|2021-03-04 18:20:00|||||||||692
1614882300000|2021-03-04 18:25:00|||||||||1765
1614882600000|2021-03-04 18:30:00|||||||||1923
1614882900000|2021-03-04 18:35:00|||||||||602
1614883200000|2021-03-04 18:40:00|||||||||331
1614883500000|2021-03-04 18:45:00|||||||||407
1614883800000|2021-03-04 18:50:00|||||||||670
1614884100000|2021-03-04 18:55:00|||||||||115
1614884400000|2021-03-04 19:00:00|||||||||213
1614884700000|2021-03-04 19:05:00|||||||||1017
1614885000000|2021-03-04 19:10:00|||||||||1012
1614885300000|2021-03-04 19:15:00|||||||||47
1614885600000|2021-03-04 19:20:00|||||||||1415
1614885900000|2021-03-04 19:25:00|||||||||219
1614886200000|2021-03-04 19:30:00|||||||||584
1614886500000|2021-03-04 19:35:00|||||||||433
1614886800000|2021-03-04 19:40:00|||||||||519
1614887100000|2021-03-04 19:45:00|||||||||406
1614887400000|2021-03-04 19:50:00|||||||||332
1614887700000|2021-03-04 19:55:00|||||||||40
1614888000000|2021-03-04 20:00:00|||||||||432
1614888300000|2021-03-04 20:05:00|||||||||113
1614888600000|2021-03-04 20:10:00|||||||||158
1614888900000|2021-03-04 20:15:00|||||||||141
1614889200000|2021-03-04 20:20:00|||||||||128
1614889500000|2021-03-04 20:25:00|||||||||303
1614889800000|2021-03-04 20:30:00|||||||||247
1614890100000|2021-03-04 20:35:00|||||||||310
1614890400000|2021-03-04 20:40:00|||||||||342
1614890700000|2021-03-04 20:45:00|||||||||172
1614891000000|2021-03-04 20:50:00|||||||||94
1614891300000|2021-03-04 20:55:00|||||||||292
1614912300000|2021-03-05 02:45:00|||||||||50
1614923400000|2021-03-05 05:50:00|||||||||11
1614927600000|2021-03-05 07:00:00|||||||||438
1614927900000|2021-03-05 07:05:00|||||||||120
1614928200000|2021-03-05 07:10:00|||||||||76
1614928500000|2021-03-05 07:15:00|||||||||23
1614928800000|2021-03-05 07:20:00|||||||||284
1614929100000|2021-03-05 07:25:00|||||||||144
1614929400000|2021-03-05 07:30:00|||||||||127
1614929700000|2021-03-05 07:35:00|||||||||142
1614930000000|2021-03-05 07:40:00|||||||||3
1614930300000|2021-03-05 07:45:00|||||||||52
1614930600000|2021-03-05 07:50:00|||||||||212
1614930900000|2021-03-05 07:55:00|||||||||303
1614931200000|2021-03-05 08:00:00|||||||||1681
1614931500000|2021-03-05 08:05:00|||||||||2210
1614931800000|2021-03-05 08:10:00|||||||||1508
1614932100000|2021-03-05 08:15:00|||||||||2417
1614932400000|2021-03-05 08:20:00|||||||||3024
1614932700000|2021-03-05 08:25:00|||||||||2050
1614933000000|2021-03-05 08:30:00|||||||||821
1614933300000|2021-03-05 08:35:00|||||||||1107
1614933600000|2021-03-05 08:40:00|||||||||1526
1614933900000|2021-03-05 08:45:00|||||||||3279
1614934200000|2021-03-05 08:50:00|||||||||738
1614934500000|2021-03-05 08:55:00|||||||||1285
1614934800000|2021-03-05 09:00:00|||||||||1461
1614935100000|2021-03-05 09:05:00|||||||||1477
1614935400000|2021-03-05 09:10:00|||||||||962
1614935700000|2021-03-05 09:15:00|||||||||756
1614936000000|2021-03-05 09:20:00|||||||||1147
1614936300000|2021-03-05 09:25:00|||||||||2582
1614936600000|2021-03-05 09:30:00|||||||||4470
1614936900000|2021-03-05 09:35:00|||||||||921
1614937200000|2021-03-05 09:40:00|||||||||726
1614937500000|2021-03-05 09:45:00|||||||||923
1614937800000|2021-03-05 09:50:00|||||||||4132
1614938100000|2021-03-05 09:55:00|||||||||5245
1614938400000|2021-03-05 10:00:00|||||||||3616
1614938700000|2021-03-05 10:05:00|||||||||1671
1614939000000|2021-03-05 10:10:00|||||||||1827
1614939300000|2021-03-05 10:15:00|||||||||1457
1614939600000|2021-03-05 10:20:00|||||||||1863
1614939900000|2021-03-05 10:25:00|||||||||1870
1614940200000|2021-03-05 10:30:00|||||||||1433
1614940500000|2021-03-05 10:35:00|||||||||640
1614940800000|2021-03-05 10:40:00|||||||||676
1614941100000|2021-03-05 10:45:00|||||||||1359
1614941400000|2021-03-05 10:50:00|||||||||1701
1614941700000|2021-03-05 10:55:00|||||||||1643
1614942000000|2021-03-05 11:00:00|||||||||1342
1614942300000|2021-03-05 11:05:00|||||||||1031
1614942600000|2021-03-05 11:10:00|||||||||659
1614942900000|2021-03-05 11:15:00|||||||||420
1614943200000|2021-03-05 11:20:00|||||||||1706
1614943500000|2021-03-05 11:25:00|||||||||1689
1614943800000|2021-03-05 11:30:00|||||||||1361
1614944100000|2021-03-05 11:35:00|||||||||16129
1614944400000|2021-03-05 11:40:00|||||||||994
1614944700000|2021-03-05 11:45:00|||||||||269
1614945000000|2021-03-05 11:50:00|||||||||7826
1614945300000|2021-03-05 11:55:00|||||||||1686
1614945600000|2021-03-05 12:00:00|||||||||147
1614945900000|2021-03-05 12:05:00|||||||||423
1614946200000|2021-03-05 12:10:00|||||||||742
1614946500000|2021-03-05 12:15:00|||||||||782
1614946800000|2021-03-05 12:20:00|||||||||2331
1614947100000|2021-03-05 12:25:00|||||||||1466
1614947400000|2021-03-05 12:30:00|||||||||1137
1614947700000|2021-03-05 12:35:00|||||||||1443
1614948000000|2021-03-05 12:40:00|||||||||1057
1614948300000|2021-03-05 12:45:00|||||||||1655
1614948600000|2021-03-05 12:50:00|||||||||3145
1614948900000|2021-03-05 12:55:00|||||||||2540
1614949200000|2021-03-05 13:00:00|||||||||789
1614949500000|2021-03-05 13:05:00|||||||||1586
1614949800000|2021-03-05 13:10:00|||||||||506
1614950100000|2021-03-05 13:15:00|||||||||1270
1614950400000|2021-03-05 13:20:00|||||||||159
1614950700000|2021-03-05 13:25:00|||||||||719
1614951000000|2021-03-05 13:30:00|||||||||2864
1614951300000|2021-03-05 13:35:00|||||||||5687
1614951600000|2021-03-05 13:40:00|||||||||6400
1614951900000|2021-03-05 13:45:00|||||||||7731
1614952200000|2021-03-05 13:50:00|||||||||5693
1614952500000|2021-03-05 13:55:00|||||||||1842
1614952800000|2021-03-05 14:00:00|||||||||2847
1614953100000|2021-03-05 14:05:00|||||||||8571
1614953400000|2021-03-05 14:10:00|||||||||7328
1614953700000|2021-03-05 14:15:00|||||||||6781
1614954000000|2021-03-05 14:20:00|||||||||9244
1614954300000|2021-03-05 14:25:00|||||||||2457
1614954600000|2021-03-05 14:30:00|||||||||24446
1614954900000|2021-03-05 14:35:00|||||||||5827
1614955200000|2021-03-05 14:40:00|||||||||3591
1614955500000|2021-03-05 14:45:00|||||||||5204
1614955800000|2021-03-05 14:50:00|||||||||3002
1614956100000|2021-03-05 14:55:00|||||||||895
1614956400000|2021-03-05 15:00:00|||||||||4311
1614956700000|2021-03-05 15:05:00|||||||||1246
1614957000000|2021-03-05 15:10:00|||||||||2705
1614957300000|2021-03-05 15:15:00|||||||||1533
1614957600000|2021-03-05 15:20:00|||||||||1800
1614957900000|2021-03-05 15:25:00|||||||||1183
1614958200000|2021-03-05 15:30:00|||||||||2068
1614958500000|2021-03-05 15:35:00|||||||||1173
1614958800000|2021-03-05 15:40:00|||||||||6208
1614959100000|2021-03-05 15:45:00|||||||||7516
1614959400000|2021-03-05 15:50:00|||||||||12558
1614959700000|2021-03-05 15:55:00|||||||||3470
1614960000000|2021-03-05 16:00:00|||||||||7070
1614960300000|2021-03-05 16:05:00|||||||||4296
1614960600000|2021-03-05 16:10:00|||||||||1106
1614960900000|2021-03-05 16:15:00|||||||||2731
1614961200000|2021-03-05 16:20:00|||||||||4478
1614961500000|2021-03-05 16:25:00|||||||||4866
1614961800000|2021-03-05 16:30:00|||||||||8118
1614962100000|2021-03-05 16:35:00|||||||||3521
1614962400000|2021-03-05 16:40:00|||||||||4169
1614962700000|2021-03-05 16:45:00|||||||||498
1614963000000|2021-03-05 16:50:00|||||||||21606
1614963300000|2021-03-05 16:55:00|||||||||188
1614963600000|2021-03-05 17:00:00|||||||||842
1614963900000|2021-03-05 17:05:00|||||||||762
1614964200000|2021-03-05 17:10:00|||||||||654
1614964500000|2021-03-05 17:15:00|||||||||225
1614964800000|2021-03-05 17:20:00|||||||||985
1614965100000|2021-03-05 17:25:00|||||||||205
1614965400000|2021-03-05 17:30:00|||||||||82
1614965700000|2021-03-05 17:35:00|||||||||1088
1614966000000|2021-03-05 17:40:00|||||||||249
1614966300000|2021-03-05 17:45:00|||||||||244
1614966600000|2021-03-05 17:50:00|||||||||915
1614966900000|2021-03-05 17:55:00|||||||||1044
1614967200000|2021-03-05 18:00:00|||||||||480
1614967500000|2021-03-05 18:05:00|||||||||128
1614967800000|2021-03-05 18:10:00|||||||||36
1614968100000|2021-03-05 18:15:00|||||||||57
1614968400000|2021-03-05 18:20:00|||||||||348
1614968700000|2021-03-05 18:25:00|||||||||1039
1614969000000|2021-03-05 18:30:00|||||||||21
1614969300000|2021-03-05 18:35:00|||||||||19
1614969600000|2021-03-05 18:40:00|||||||||246
1614969900000|2021-03-05 18:45:00|||||||||56
1614970200000|2021-03-05 18:50:00|||||||||5
1614970500000|2021-03-05 18:55:00|||||||||14
1614970800000|2021-03-05 19:00:00|||||||||38
1614971100000|2021-03-05 19:05:00|||||||||49
1614971400000|2021-03-05 19:10:00|||||||||98
1614971700000|2021-03-05 19:15:00|||||||||222
1614972000000|2021-03-05 19:20:00|||||||||117
1614972300000|2021-03-05 19:25:00|||||||||161
1614972600000|2021-03-05 19:30:00|||||||||198
1614972900000|2021-03-05 19:35:00|||||||||85
1614973200000|2021-03-05 19:40:00|||||||||93
1614973500000|2021-03-05 19:45:00|||||||||84
1614973800000|2021-03-05 19:50:00|||||||||45
1614974100000|2021-03-05 19:55:00|||||||||37
1614974400000|2021-03-05 20:00:00|||||||||68
1614974700000|2021-03-05 20:05:00|||||||||73
1614975000000|2021-03-05 20:10:00|||||||||111
1614975300000|2021-03-05 20:15:00|||||||||207
1614975600000|2021-03-05 20:20:00|||||||||68
1614975900000|2021-03-05 20:25:00|||||||||110
1614976200000|2021-03-05 20:30:00|||||||||35
1614976500000|2021-03-05 20:35:00|||||||||206
1614976800000|2021-03-05 20:40:00|||||||||271
1614977100000|2021-03-05 20:45:00|||||||||609
1614977400000|2021-03-05 20:50:00|||||||||171
1614977700000|2021-03-05 20:55:00|||||||||681
1615186800000|2021-03-08 07:00:00|||||||||285
1615187100000|2021-03-08 07:05:00|||||||||193
1615187400000|2021-03-08 07:10:00|||||||||6
1615187700000|2021-03-08 07:15:00|||||||||269
1615188000000|2021-03-08 07:20:00|||||||||13
1615188300000|2021-03-08 07:25:00|||||||||61
1615188600000|2021-03-08 07:30:00|||||||||288
1615188900000|2021-03-08 07:35:00|||||||||23
1615189200000|2021-03-08 07:40:00|||||||||45
1615189500000|2021-03-08 07:45:00|||||||||3
1615189800000|2021-03-08 07:50:00|||||||||137
1615190100000|2021-03-08 07:55:00|||||||||159
1615190400000|2021-03-08 08:00:00|||||||||3607
1615190700000|2021-03-08 08:05:00|||||||||2596
1615191000000|2021-03-08 08:10:00|||||||||2962
1615191300000|2021-03-08 08:15:00|||||||||1217
1615191600000|2021-03-08 08:20:00|||||||||592
1615191900000|2021-03-08 08:25:00|||||||||2674
1615192200000|2021-03-08 08:30:00|||||||||1799
1615192500000|2021-03-08 08:35:00|||||||||896
1615192800000|2021-03-08 08:40:00|||||||||1033
1615193100000|2021-03-08 08:45:00|||||||||2630
1615193400000|2021-03-08 08:50:00|||||||||3713
1615193700000|2021-03-08 08:55:00|||||||||3632
1615194000000|2021-03-08 09:00:00|||||||||3898
1615194300000|2021-03-08 09:05:00|||||||||5807
1615194600000|2021-03-08 09:10:00|||||||||1850
1615194900000|2021-03-08 09:15:00|||||||||1352
1615195200000|2021-03-08 09:20:00|||||||||1036
1615195500000|2021-03-08 09:25:00|||||||||1203
1615195800000|2021-03-08 09:30:00|||||||||4283
1615196100000|2021-03-08 09:35:00|||||||||5872
1615196400000|2021-03-08 09:40:00|||||||||1007
1615196700000|2021-03-08 09:45:00|||||||||3080
1615197000000|2021-03-08 09:50:00|||||||||2388
1615197300000|2021-03-08 09:55:00|||||||||12160
1615197600000|2021-03-08 10:00:00|||||||||1356
1615197900000|2021-03-08 10:05:00|||||||||1936
1615198200000|2021-03-08 10:10:00|||||||||900
1615198500000|2021-03-08 10:15:00|||||||||126
1615198800000|2021-03-08 10:20:00|||||||||243
1615199100000|2021-03-08 10:25:00|||||||||617
1615199400000|2021-03-08 10:30:00|||||||||4036
1615199700000|2021-03-08 10:35:00|||||||||444
1615200000000|2021-03-08 10:40:00|||||||||210
1615200300000|2021-03-08 10:45:00|||||||||664
1615200600000|2021-03-08 10:50:00|||||||||3570
1615200900000|2021-03-08 10:55:00|||||||||2011
1615201200000|2021-03-08 11:00:00|||||||||1869
1615201500000|2021-03-08 11:05:00|||||||||1249
1615201800000|2021-03-08 11:10:00|||||||||456
1615202100000|2021-03-08 11:15:00|||||||||715
1615202400000|2021-03-08 11:20:00|||||||||884
1615202700000|2021-03-08 11:25:00|||||||||378
1615203000000|2021-03-08 11:30:00|||||||||4430
1615203300000|2021-03-08 11:35:00|||||||||935
1615203600000|2021-03-08 11:40:00|||||||||1287
1615203900000|2021-03-08 11:45:00|||||||||310
1615204200000|2021-03-08 11:50:00|||||||||126
1615204500000|2021-03-08 11:55:00|||||||||1032
1615204800000|2021-03-08 12:00:00|||||||||2673
1615205100000|2021-03-08 12:05:00|||||||||123
1615205400000|2021-03-08 12:10:00|||||||||2345
1615205700000|2021-03-08 12:15:00|||||||||244
1615206000000|2021-03-08 12:20:00|||||||||1002
1615206300000|2021-03-08 12:25:00|||||||||1503
1615206600000|2021-03-08 12:30:00|||||||||430
1615206900000|2021-03-08 12:35:00|||||||||129
1615207200000|2021-03-08 12:40:00|||||||||1582
1615207500000|2021-03-08 12:45:00|||||||||53
1615207800000|2021-03-08 12:50:00|||||||||24
1615208100000|2021-03-08 12:55:00|||||||||1195
1615208400000|2021-03-08 13:00:00|||||||||214
1615208700000|2021-03-08 13:05:00|||||||||435
1615209000000|2021-03-08 13:10:00|||||||||2051
1615209300000|2021-03-08 13:15:00|||||||||182
1615209600000|2021-03-08 13:20:00|||||||||674
1615209900000|2021-03-08 13:25:00|||||||||259
1615210200000|2021-03-08 13:30:00|||||||||918
1615210500000|2021-03-08 13:35:00|||||||||84
1615210800000|2021-03-08 13:40:00|||||||||1441
1615211100000|2021-03-08 13:45:00|||||||||1101
1615211400000|2021-03-08 13:50:00|||||||||1910
1615211700000|2021-03-08 13:55:00|||||||||1237
1615212000000|2021-03-08 14:00:00|||||||||1797
1615212300000|2021-03-08 14:05:00|||||||||1977
1615212600000|2021-03-08 14:10:00|||||||||871
1615212900000|2021-03-08 14:15:00|||||||||3070
1615213200000|2021-03-08 14:20:00|||||||||1523
1615213500000|2021-03-08 14:25:00|||||||||3256
1615213800000|2021-03-08 14:30:00|||||||||3574
1615214100000|2021-03-08 14:35:00|||||||||4670
1615214400000|2021-03-08 14:40:00|||||||||3307
1615214700000|2021-03-08 14:45:00|||||||||8018
1615215000000|2021-03-08 14:50:00|||||||||5024
1615215300000|2021-03-08 14:55:00|||||||||2338
1615215600000|2021-03-08 15:00:00|||||||||4166
1615215900000|2021-03-08 15:05:00|||||||||1926
1615216200000|2021-03-08 15:10:00|||||||||2926
1615216500000|2021-03-08 15:15:00|||||||||2752
1615216800000|2021-03-08 15:20:00|||||||||5295
1615217100000|2021-03-08 15:25:00|||||||||672
1615217400000|2021-03-08 15:30:00|||||||||948
1615217700000|2021-03-08 15:35:00|||||||||1295
1615218000000|2021-03-08 15:40:00|||||||||9791
1615218300000|2021-03-08 15:45:00|||||||||2958
1615218600000|2021-03-08 15:50:00|||||||||1804
1615218900000|2021-03-08 15:55:00|||||||||2341
1615219200000|2021-03-08 16:00:00|||||||||5124
1615219500000|2021-03-08 16:05:00|||||||||5031
1615219800000|2021-03-08 16:10:00|||||||||3422
1615220100000|2021-03-08 16:15:00|||||||||970
1615220400000|2021-03-08 16:20:00|||||||||5937
1615220700000|2021-03-08 16:25:00|||||||||4468
1615221000000|2021-03-08 16:30:00|||||||||8492
1615221300000|2021-03-08 16:35:00|||||||||4733
1615221600000|2021-03-08 16:40:00|||||||||990
1615221900000|2021-03-08 16:45:00|||||||||10153
1615222200000|2021-03-08 16:50:00|||||||||1106
1615222500000|2021-03-08 16:55:00|||||||||22730
1615222800000|2021-03-08 17:00:00|||||||||310
1615223100000|2021-03-08 17:05:00|||||||||3060
1615223400000|2021-03-08 17:10:00|||||||||1090
1615223700000|2021-03-08 17:15:00|||||||||817
1615224000000|2021-03-08 17:20:00|||||||||675
1615224300000|2021-03-08 17:25:00|||||||||540
1615224600000|2021-03-08 17:30:00|||||||||497
1615224900000|2021-03-08 17:35:00|||||||||60
1615225200000|2021-03-08 17:40:00|||||||||129
1615225500000|2021-03-08 17:45:00|||||||||294
1615225800000|2021-03-08 17:50:00|||||||||350
1615226100000|2021-03-08 17:55:00|||||||||62
1615226400000|2021-03-08 18:00:00|||||||||42
1615226700000|2021-03-08 18:05:00|||||||||56
1615227000000|2021-03-08 18:10:00|||||||||189
1615227300000|2021-03-08 18:15:00|||||||||238
1615227600000|2021-03-08 18:20:00|||||||||42
1615227900000|2021-03-08 18:25:00|||||||||10
1615228200000|2021-03-08 18:30:00|||||||||22
1615228500000|2021-03-08 18:35:00|||||||||707
1615228800000|2021-03-08 18:40:00|||||||||7
1615229100000|2021-03-08 18:45:00|||||||||654
1615229400000|2021-03-08 18:50:00|||||||||81
1615229700000|2021-03-08 18:55:00|||||||||250
1615230000000|2021-03-08 19:00:00|||||||||347
1615230300000|2021-03-08 19:05:00|||||||||21
1615230600000|2021-03-08 19:10:00|||||||||44
1615230900000|2021-03-08 19:15:00|||||||||149
1615231200000|2021-03-08 19:20:00|||||||||93
1615231500000|2021-03-08 19:25:00|||||||||6
1615231800000|2021-03-08 19:30:00|||||||||6
1615232100000|2021-03-08 19:35:00|||||||||263
1615232400000|2021-03-08 19:40:00|||||||||120
1615232700000|2021-03-08 19:45:00|||||||||481
1615233000000|2021-03-08 19:50:00|||||||||26
1615233300000|2021-03-08 19:55:00|||||||||3
1615233600000|2021-03-08 20:00:00|||||||||32
1615233900000|2021-03-08 20:05:00|||||||||1
1615234200000|2021-03-08 20:10:00|||||||||19
1615234500000|2021-03-08 20:15:00|||||||||8
1615234800000|2021-03-08 20:20:00|||||||||5
1615235100000|2021-03-08 20:25:00|||||||||2
1615235400000|2021-03-08 20:30:00|||||||||137
1615235700000|2021-03-08 20:35:00|||||||||367
1615236000000|2021-03-08 20:40:00|||||||||324
1615236300000|2021-03-08 20:45:00|||||||||923
1615236600000|2021-03-08 20:50:00|||||||||125
1615236900000|2021-03-08 20:55:00|||||||||492
1615273200000|2021-03-09 07:00:00|||||||||48
1615273500000|2021-03-09 07:05:00|||||||||621
1615273800000|2021-03-09 07:10:00|||||||||215
1615274100000|2021-03-09 07:15:00|||||||||2
1615274700000|2021-03-09 07:25:00|||||||||141
1615275000000|2021-03-09 07:30:00|||||||||1250
1615275300000|2021-03-09 07:35:00|||||||||463
1615275600000|2021-03-09 07:40:00|||||||||373
1615275900000|2021-03-09 07:45:00|||||||||344
1615276200000|2021-03-09 07:50:00|||||||||348
1615276500000|2021-03-09 07:55:00|||||||||1172
1615276800000|2021-03-09 08:00:00|||||||||6027
1615277100000|2021-03-09 08:05:00|||||||||7957
1615277400000|2021-03-09 08:10:00|||||||||3667
1615277700000|2021-03-09 08:15:00|||||||||4019
1615278000000|2021-03-09 08:20:00|||||||||2342
1615278300000|2021-03-09 08:25:00|||||||||876
1615278600000|2021-03-09 08:30:00|||||||||1261
1615278900000|2021-03-09 08:35:00|||||||||2721
1615279200000|2021-03-09 08:40:00|||||||||416
1615279500000|2021-03-09 08:45:00|||||||||655
1615279800000|2021-03-09 08:50:00|||||||||1224
1615280100000|2021-03-09 08:55:00|||||||||1089
1615280400000|2021-03-09 09:00:00|||||||||23155
1615280700000|2021-03-09 09:05:00|||||||||786
1615281000000|2021-03-09 09:10:00|||||||||4113
1615281300000|2021-03-09 09:15:00|||||||||1191
1615281600000|2021-03-09 09:20:00|||||||||6201
1615281900000|2021-03-09 09:25:00|||||||||2185
1615282200000|2021-03-09 09:30:00|||||||||4124
1615282500000|2021-03-09 09:35:00|||||||||1942
1615282800000|2021-03-09 09:40:00|||||||||3676
1615283100000|2021-03-09 09:45:00|||||||||4291
1615283400000|2021-03-09 09:50:00|||||||||2929
1615283700000|2021-03-09 09:55:00|||||||||5273
1615284000000|2021-03-09 10:00:00|||||||||1588
1615284300000|2021-03-09 10:05:00|||||||||23465
1615284600000|2021-03-09 10:10:00|||||||||3533
1615284900000|2021-03-09 10:15:00|||||||||630
1615285200000|2021-03-09 10:20:00|||||||||1999
1615285500000|2021-03-09 10:25:00|||||||||780
1615285800000|2021-03-09 10:30:00|||||||||1132
1615286100000|2021-03-09 10:35:00|||||||||20808
1615286400000|2021-03-09 10:40:00|||||||||3280
1615286700000|2021-03-09 10:45:00|||||||||2913
1615287000000|2021-03-09 10:50:00|||||||||6647
1615287300000|2021-03-09 10:55:00|||||||||1546
1615287600000|2021-03-09 11:00:00|||||||||775
1615287900000|2021-03-09 11:05:00|||||||||930
1615288200000|2021-03-09 11:10:00|||||||||15950
1615288500000|2021-03-09 11:15:00|||||||||1931
1615288800000|2021-03-09 11:20:00|||||||||653
1615289100000|2021-03-09 11:25:00|||||||||847
1615289400000|2021-03-09 11:30:00|||||||||628
1615289700000|2021-03-09 11:35:00|||||||||431
1615290000000|2021-03-09 11:40:00|||||||||509
1615290300000|2021-03-09 11:45:00|||||||||873
1615290600000|2021-03-09 11:50:00|||||||||786
1615290900000|2021-03-09 11:55:00|||||||||4431
1615291200000|2021-03-09 12:00:00|||||||||2885
1615291500000|2021-03-09 12:05:00|||||||||3750
1615291800000|2021-03-09 12:10:00|||||||||381
1615292100000|2021-03-09 12:15:00|||||||||2525
1615292400000|2021-03-09 12:20:00|||||||||1241
1615292700000|2021-03-09 12:25:00|||||||||8375
1615293000000|2021-03-09 12:30:00|||||||||1156
1615293300000|2021-03-09 12:35:00|||||||||1782
1615293600000|2021-03-09 12:40:00|||||||||1981
1615293900000|2021-03-09 12:45:00|||||||||965
1615294200000|2021-03-09 12:50:00|||||||||2156
1615294500000|2021-03-09 12:55:00|||||||||855
1615294800000|2021-03-09 13:00:00|||||||||1961
1615295100000|2021-03-09 13:05:00|||||||||592
1615295400000|2021-03-09 13:10:00|||||||||2931
1615295700000|2021-03-09 13:15:00|||||||||4232
1615296000000|2021-03-09 13:20:00|||||||||96537
1615296300000|2021-03-09 13:25:00|||||||||1020
1615296600000|2021-03-09 13:30:00|||||||||1786
1615296900000|2021-03-09 13:35:00|||||||||1605
1615297200000|2021-03-09 13:40:00|||||||||599
1615297500000|2021-03-09 13:45:00|||||||||1232
1615297800000|2021-03-09 13:50:00|||||||||1269
1615298100000|2021-03-09 13:55:00|||||||||495
1615298400000|2021-03-09 14:00:00|||||||||567
1615298700000|2021-03-09 14:05:00|||||||||367
1615299000000|2021-03-09 14:10:00|||||||||808
1615299300000|2021-03-09 14:15:00|||||||||202
1615299600000|2021-03-09 14:20:00|||||||||1236
1615299900000|2021-03-09 14:25:00|||||||||621
1615300200000|2021-03-09 14:30:00|||||||||12157
1615300500000|2021-03-09 14:35:00|||||||||6518
1615300800000|2021-03-09 14:40:00|||||||||898
1615301100000|2021-03-09 14:45:00|||||||||2093
1615301400000|2021-03-09 14:50:00|||||||||2817
1615301700000|2021-03-09 14:55:00|||||||||1441
1615302000000|2021-03-09 15:00:00|||||||||846
1615302300000|2021-03-09 15:05:00|||||||||1150
1615302600000|2021-03-09 15:10:00|||||||||5581
1615302900000|2021-03-09 15:15:00|||||||||3137
1615303200000|2021-03-09 15:20:00|||||||||2201
1615303500000|2021-03-09 15:25:00|||||||||5263
1615303800000|2021-03-09 15:30:00|||||||||3806
1615304100000|2021-03-09 15:35:00|||||||||4486
1615304400000|2021-03-09 15:40:00|||||||||2055
1615304700000|2021-03-09 15:45:00|||||||||4612
1615305000000|2021-03-09 15:50:00|||||||||1553
1615305300000|2021-03-09 15:55:00|||||||||3120
1615305600000|2021-03-09 16:00:00|||||||||9326
1615305900000|2021-03-09 16:05:00|||||||||3332
1615306200000|2021-03-09 16:10:00|||||||||1708
1615306500000|2021-03-09 16:15:00|||||||||1530
1615306800000|2021-03-09 16:20:00|||||||||26817
1615307100000|2021-03-09 16:25:00|||||||||4202
1615307400000|2021-03-09 16:30:00|||||||||8870
1615307700000|2021-03-09 16:35:00|||||||||2200
1615308000000|2021-03-09 16:40:00|||||||||908
1615308300000|2021-03-09 16:45:00|||||||||242
1615308600000|2021-03-09 16:50:00|||||||||577
1615308900000|2021-03-09 16:55:00|||||||||30
1615309200000|2021-03-09 17:00:00|||||||||647
1615309500000|2021-03-09 17:05:00|||||||||29
1615309800000|2021-03-09 17:10:00|||||||||178
1615310100000|2021-03-09 17:15:00|||||||||459
1615310400000|2021-03-09 17:20:00|||||||||574
1615310700000|2021-03-09 17:25:00|||||||||168
1615311000000|2021-03-09 17:30:00|||||||||95
1615311300000|2021-03-09 17:35:00|||||||||806
1615311600000|2021-03-09 17:40:00|||||||||70
1615311900000|2021-03-09 17:45:00|||||||||489
1615312200000|2021-03-09 17:50:00|||||||||580
1615312500000|2021-03-09 17:55:00|||||||||21
1615312800000|2021-03-09 18:00:00|||||||||966
1615313100000|2021-03-09 18:05:00|||||||||65
1615313400000|2021-03-09 18:10:00|||||||||1
1615313700000|2021-03-09 18:15:00|||||||||427
1615314000000|2021-03-09 18:20:00|||||||||64
1615314300000|2021-03-09 18:25:00|||||||||73
1615314600000|2021-03-09 18:30:00|||||||||4
1615315200000|2021-03-09 18:40:00|||||||||58
1615315500000|2021-03-09 18:45:00|||||||||116
1615315800000|2021-03-09 18:50:00|||||||||267
1615316100000|2021-03-09 18:55:00|||||||||9
1615316400000|2021-03-09 19:00:00|||||||||7
1615316700000|2021-03-09 19:05:00|||||||||6
1615317000000|2021-03-09 19:10:00|||||||||6
1615317300000|2021-03-09 19:15:00|||||||||24
1615317600000|2021-03-09 19:20:00|||||||||172
1615317900000|2021-03-09 19:25:00|||||||||108
1615318200000|2021-03-09 19:30:00|||||||||71
1615318500000|2021-03-09 19:35:00|||||||||53
1615318800000|2021-03-09 19:40:00|||||||||22
1615319100000|2021-03-09 19:45:00|||||||||1
1615319700000|2021-03-09 19:55:00|||||||||4
1615321200000|2021-03-09 20:20:00|||||||||318
1615321800000|2021-03-09 20:30:00|||||||||477
1615322100000|2021-03-09 20:35:00|||||||||320
1615322400000|2021-03-09 20:40:00|||||||||70
1615322700000|2021-03-09 20:45:00|||||||||169
1615323000000|2021-03-09 20:50:00|||||||||283
1615323300000|2021-03-09 20:55:00|||||||||428
1615359300000|2021-03-10 06:55:00|||||||||133
1615359600000|2021-03-10 07:00:00|||||||||281
1615360200000|2021-03-10 07:10:00|||||||||2
1615360500000|2021-03-10 07:15:00|||||||||41
1615360800000|2021-03-10 07:20:00|||||||||44
1615361100000|2021-03-10 07:25:00|||||||||314
1615361400000|2021-03-10 07:30:00|||||||||94
1615361700000|2021-03-10 07:35:00|||||||||200
1615362000000|2021-03-10 07:40:00|||||||||190
1615362300000|2021-03-10 07:45:00|||||||||4
1615362600000|2021-03-10 07:50:00|||||||||136
1615362900000|2021-03-10 07:55:00|||||||||755
1615363200000|2021-03-10 08:00:00|||||||||3583
1615363500000|2021-03-10 08:05:00|||||||||1223
1615363800000|2021-03-10 08:10:00|||||||||1502
1615364100000|2021-03-10 08:15:00|||||||||1073
1615364400000|2021-03-10 08:20:00|||||||||2034
1615364700000|2021-03-10 08:25:00|||||||||881
1615365000000|2021-03-10 08:30:00|||||||||1822
1615365300000|2021-03-10 08:35:00|||||||||1169
1615365600000|2021-03-10 08:40:00|||||||||3059
1615365900000|2021-03-10 08:45:00|||||||||2883
1615366200000|2021-03-10 08:50:00|||||||||3281
1615366500000|2021-03-10 08:55:00|||||||||6409
1615366800000|2021-03-10 09:00:00|||||||||3118
1615367100000|2021-03-10 09:05:00|||||||||768
1615367400000|2021-03-10 09:10:00|||||||||6570
1615367700000|2021-03-10 09:15:00|||||||||2596
1615368000000|2021-03-10 09:20:00|||||||||291
1615368300000|2021-03-10 09:25:00|||||||||558
1615368600000|2021-03-10 09:30:00|||||||||522
1615368900000|2021-03-10 09:35:00|||||||||1516
1615369200000|2021-03-10 09:40:00|||||||||454
1615369500000|2021-03-10 09:45:00|||||||||532
1615369800000|2021-03-10 09:50:00|||||||||1100
1615370100000|2021-03-10 09:55:00|||||||||5450
1615370400000|2021-03-10 10:00:00|||||||||1863
1615370700000|2021-03-10 10:05:00|||||||||4866
1615371000000|2021-03-10 10:10:00|||||||||1640
1615371300000|2021-03-10 10:15:00|||||||||1348
1615371600000|2021-03-10 10:20:00|||||||||427
1615371900000|2021-03-10 10:25:00|||||||||2129
1615372200000|2021-03-10 10:30:00|||||||||1526
1615372500000|2021-03-10 10:35:00|||||||||376
1615372800000|2021-03-10 10:40:00|||||||||1529
1615373100000|2021-03-10 10:45:00|||||||||1305
1615373400000|2021-03-10 10:50:00|||||||||273
1615373700000|2021-03-10 10:55:00|||||||||423
1615374000000|2021-03-10 11:00:00|||||||||510
1615374300000|2021-03-10 11:05:00|||||||||227
1615374600000|2021-03-10 11:10:00|||||||||130
1615374900000|2021-03-10 11:15:00|||||||||191
1615375200000|2021-03-10 11:20:00|||||||||344
1615375500000|2021-03-10 11:25:00|||||||||97
1615375800000|2021-03-10 11:30:00|||||||||185
1615376100000|2021-03-10 11:35:00|||||||||200
1615376400000|2021-03-10 11:40:00|||||||||593
1615376700000|2021-03-10 11:45:00|||||||||1291
1615377000000|2021-03-10 11:50:00|||||||||315
1615377300000|2021-03-10 11:55:00|||||||||2285
1615377600000|2021-03-10 12:00:00|||||||||25432
1615377900000|2021-03-10 12:05:00|||||||||240
1615378200000|2021-03-10 12:10:00|||||||||214
1615378500000|2021-03-10 12:15:00|||||||||1041
1615378800000|2021-03-10 12:20:00|||||||||2048
1615379100000|2021-03-10 12:25:00|||||||||951
1615379400000|2021-03-10 12:30:00|||||||||797
1615379700000|2021-03-10 12:35:00|||||||||643
1615380000000|2021-03-10 12:40:00|||||||||55
1615380300000|2021-03-10 12:45:00|||||||||301
1615380600000|2021-03-10 12:50:00|||||||||1189
1615380900000|2021-03-10 12:55:00|||||||||1695
1615381200000|2021-03-10 13:00:00|||||||||969
1615381500000|2021-03-10 13:05:00|||||||||1151
1615381800000|2021-03-10 13:10:00|||||||||1481
1615382100000|2021-03-10 13:15:00|||||||||933
1615382400000|2021-03-10 13:20:00|||||||||604
1615382700000|2021-03-10 13:25:00|||||||||2316
1615383000000|2021-03-10 13:30:00|||||||||3191
1615383300000|2021-03-10 13:35:00|||||||||2403
1615383600000|2021-03-10 13:40:00|||||||||2440
1615383900000|2021-03-10 13:45:00|||||||||1002
1615384200000|2021-03-10 13:50:00|||||||||804
1615384500000|2021-03-10 13:55:00|||||||||684
1615384800000|2021-03-10 14:00:00|||||||||1375
1615385100000|2021-03-10 14:05:00|||||||||1653
1615385400000|2021-03-10 14:10:00|||||||||846
1615385700000|2021-03-10 14:15:00|||||||||609
1615386000000|2021-03-10 14:20:00|||||||||1274
1615386300000|2021-03-10 14:25:00|||||||||3068
1615386600000|2021-03-10 14:30:00|||||||||7154
1615386900000|2021-03-10 14:35:00|||||||||5624
1615387200000|2021-03-10 14:40:00|||||||||3578
1615387500000|2021-03-10 14:45:00|||||||||3669
1615387800000|2021-03-10 14:50:00|||||||||3189
1615388100000|2021-03-10 14:55:00|||||||||1952
1615388400000|2021-03-10 15:00:00|||||||||1766
1615388700000|2021-03-10 15:05:00|||||||||1219
1615389000000|2021-03-10 15:10:00|||||||||2951
1615389300000|2021-03-10 15:15:00|||||||||1403
1615389600000|2021-03-10 15:20:00|||||||||960
1615389900000|2021-03-10 15:25:00|||||||||2391
1615390200000|2021-03-10 15:30:00|||||||||6308
1615390500000|2021-03-10 15:35:00|||||||||4796
1615390800000|2021-03-10 15:40:00|||||||||3158
1615391100000|2021-03-10 15:45:00|||||||||5222
1615391400000|2021-03-10 15:50:00|||||||||972
1615391700000|2021-03-10 15:55:00|||||||||3871
1615392000000|2021-03-10 16:00:00|||||||||2906
1615392300000|2021-03-10 16:05:00|||||||||595
1615392600000|2021-03-10 16:10:00|||||||||2410
1615392900000|2021-03-10 16:15:00|||||||||6839
1615393200000|2021-03-10 16:20:00|||||||||1667
1615393500000|2021-03-10 16:25:00|||||||||3018
1615393800000|2021-03-10 16:30:00|||||||||16633
1615394100000|2021-03-10 16:35:00|||||||||1458
1615394400000|2021-03-10 16:40:00|||||||||2349
1615394700000|2021-03-10 16:45:00|||||||||2270
1615395000000|2021-03-10 16:50:00|||||||||64590
1615395300000|2021-03-10 16:55:00|||||||||265
1615395600000|2021-03-10 17:00:00|||||||||4273
1615395900000|2021-03-10 17:05:00|||||||||827
1615396200000|2021-03-10 17:10:00|||||||||104
1615396500000|2021-03-10 17:15:00|||||||||242
1615396800000|2021-03-10 17:20:00|||||||||501
1615397100000|2021-03-10 17:25:00|||||||||251
1615397400000|2021-03-10 17:30:00|||||||||75
1615397700000|2021-03-10 17:35:00|||||||||16
1615398000000|2021-03-10 17:40:00|||||||||2
1615398300000|2021-03-10 17:45:00|||||||||256
1615398600000|2021-03-10 17:50:00|||||||||405
1615398900000|2021-03-10 17:55:00|||||||||291
1615399200000|2021-03-10 18:00:00|||||||||606
1615399500000|2021-03-10 18:05:00|||||||||604
1615399800000|2021-03-10 18:10:00|||||||||192
1615400100000|2021-03-10 18:15:00|||||||||320
1615400400000|2021-03-10 18:20:00|||||||||30
1615400700000|2021-03-10 18:25:00|||||||||208
1615401000000|2021-03-10 18:30:00|||||||||624
1615401300000|2021-03-10 18:35:00|||||||||271
1615401600000|2021-03-10 18:40:00|||||||||154
1615401900000|2021-03-10 18:45:00|||||||||20
1615402200000|2021-03-10 18:50:00|||||||||313
1615402500000|2021-03-10 18:55:00|||||||||369
1615402800000|2021-03-10 19:00:00|||||||||903
1615403100000|2021-03-10 19:05:00|||||||||76
1615403400000|2021-03-10 19:10:00|||||||||239
1615404000000|2021-03-10 19:20:00|||||||||446
1615404600000|2021-03-10 19:30:00|||||||||12
1615405200000|2021-03-10 19:40:00|||||||||236
1615405500000|2021-03-10 19:45:00|||||||||138
1615405800000|2021-03-10 19:50:00|||||||||118
1615406100000|2021-03-10 19:55:00|||||||||177
1615406400000|2021-03-10 20:00:00|||||||||356
1615406700000|2021-03-10 20:05:00|||||||||32
1615407000000|2021-03-10 20:10:00|||||||||1288
1615407300000|2021-03-10 20:15:00|||||||||481
1615407600000|2021-03-10 20:20:00|||||||||49
1615407900000|2021-03-10 20:25:00|||||||||124
1615408200000|2021-03-10 20:30:00|||||||||433
1615408500000|2021-03-10 20:35:00|||||||||3
1615408800000|2021-03-10 20:40:00|||||||||23
1615409100000|2021-03-10 20:45:00|||||||||83
1615409400000|2021-03-10 20:50:00|||||||||42
1615409700000|2021-03-10 20:55:00|||||||||340
1615446000000|2021-03-11 07:00:00|||||||||20
1615446300000|2021-03-11 07:05:00|||||||||706
1615446600000|2021-03-11 07:10:00|||||||||50
1615446900000|2021-03-11 07:15:00|||||||||840
1615447200000|2021-03-11 07:20:00|||||||||782
1615447500000|2021-03-11 07:25:00|||||||||220
1615447800000|2021-03-11 07:30:00|||||||||294
1615448100000|2021-03-11 07:35:00|||||||||218
1615448400000|2021-03-11 07:40:00|||||||||190
1615449000000|2021-03-11 07:50:00|||||||||92
1615449300000|2021-03-11 07:55:00|||||||||337
1615449600000|2021-03-11 08:00:00|||||||||2623
1615449900000|2021-03-11 08:05:00|||||||||2134
1615450200000|2021-03-11 08:10:00|||||||||2201
1615450500000|2021-03-11 08:15:00|||||||||1178
1615450800000|2021-03-11 08:20:00|||||||||1294
1615451100000|2021-03-11 08:25:00|||||||||2013
1615451400000|2021-03-11 08:30:00|||||||||1694
1615451700000|2021-03-11 08:35:00|||||||||1501
1615452000000|2021-03-11 08:40:00|||||||||591
1615452300000|2021-03-11 08:45:00|||||||||2231
1615452600000|2021-03-11 08:50:00|||||||||2945
1615452900000|2021-03-11 08:55:00|||||||||2750
1615453200000|2021-03-11 09:00:00|||||||||3746
1615453500000|2021-03-11 09:05:00|||||||||3283
1615453800000|2021-03-11 09:10:00|||||||||2437
1615454100000|2021-03-11 09:15:00|||||||||1785
1615454400000|2021-03-11 09:20:00|||||||||1631
1615454700000|2021-03-11 09:25:00|||||||||1577
1615455000000|2021-03-11 09:30:00|||||||||2642
1615455300000|2021-03-11 09:35:00|||||||||2335
1615455600000|2021-03-11 09:40:00|||||||||11813
1615455900000|2021-03-11 09:45:00|||||||||1607
1615456200000|2021-03-11 09:50:00|||||||||4288
1615456500000|2021-03-11 09:55:00|||||||||2064
1615456800000|2021-03-11 10:00:00|||||||||2374
1615457100000|2021-03-11 10:05:00|||||||||533
1615457400000|2021-03-11 10:10:00|||||||||1405
1615457700000|2021-03-11 10:15:00|||||||||9367
1615458000000|2021-03-11 10:20:00|||||||||1030
1615458300000|2021-03-11 10:25:00|||||||||1488
1615458600000|2021-03-11 10:30:00|||||||||5603
1615458900000|2021-03-11 10:35:00|||||||||1016
1615459200000|2021-03-11 10:40:00|||||||||573
1615459500000|2021-03-11 10:45:00|||||||||821
1615459800000|2021-03-11 10:50:00|||||||||8337
1615460100000|2021-03-11 10:55:00|||||||||7270
1615460400000|2021-03-11 11:00:00|||||||||8172
1615460700000|2021-03-11 11:05:00|||||||||16021
1615461000000|2021-03-11 11:10:00|||||||||16363
1615461300000|2021-03-11 11:15:00|||||||||716
1615461600000|2021-03-11 11:20:00|||||||||1400
1615461900000|2021-03-11 11:25:00|||||||||55922
1615462200000|2021-03-11 11:30:00|||||||||1175
1615462500000|2021-03-11 11:35:00|||||||||418
1615462800000|2021-03-11 11:40:00|||||||||2502
1615463100000|2021-03-11 11:45:00|||||||||5674
1615463400000|2021-03-11 11:50:00|||||||||6463
1615463700000|2021-03-11 11:55:00|||||||||50670
1615464000000|2021-03-11 12:00:00|||||||||1206
1615464300000|2021-03-11 12:05:00|||||||||1418
1615464600000|2021-03-11 12:10:00|||||||||489
1615464900000|2021-03-11 12:15:00|||||||||16
1615465200000|2021-03-11 12:20:00|||||||||102
1615465500000|2021-03-11 12:25:00|||||||||243
1615465800000|2021-03-11 12:30:00|||||||||462
1615466100000|2021-03-11 12:35:00|||||||||392
1615466400000|2021-03-11 12:40:00|||||||||1096
1615466700000|2021-03-11 12:45:00|||||||||5332
1615467000000|2021-03-11 12:50:00|||||||||7826
1615467300000|2021-03-11 12:55:00|||||||||8115
1615467600000|2021-03-11 13:00:00|||||||||5803
1615467900000|2021-03-11 13:05:00|||||||||5437
1615468200000|2021-03-11 13:10:00|||||||||6609
1615468500000|2021-03-11 13:15:00|||||||||5519
1615468800000|2021-03-11 13:20:00|||||||||13107
1615469100000|2021-03-11 13:25:00|||||||||1816
1615469400000|2021-03-11 13:30:00|||||||||1853
1615469700000|2021-03-11 13:35:00|||||||||1206
1615470000000|2021-03-11 13:40:00|||||||||11099
1615470300000|2021-03-11 13:45:00|||||||||5217
1615470600000|2021-03-11 13:50:00|||||||||3001
1615470900000|2021-03-11 13:55:00|||||||||15493
1615471200000|2021-03-11 14:00:00|||||||||1641
1615471500000|2021-03-11 14:05:00|||||||||15880
1615471800000|2021-03-11 14:10:00|||||||||21968
1615472100000|2021-03-11 14:15:00|||||||||3781
1615472400000|2021-03-11 14:20:00|||||||||2200
1615472700000|2021-03-11 14:25:00|||||||||2726
1615473000000|2021-03-11 14:30:00|||||||||9768
1615473300000|2021-03-11 14:35:00|||||||||5031
1615473600000|2021-03-11 14:40:00|||||||||1248
1615473900000|2021-03-11 14:45:00|||||||||1277
1615474200000|2021-03-11 14:50:00|||||||||1963
1615474500000|2021-03-11 14:55:00|||||||||2819
1615474800000|2021-03-11 15:00:00|||||||||6468
1615475100000|2021-03-11 15:05:00|||||||||6994
1615475400000|2021-03-11 15:10:00|||||||||2485
1615475700000|2021-03-11 15:15:00|||||||||13135
1615476000000|2021-03-11 15:20:00|||||||||2678
1615476300000|2021-03-11 15:25:00|||||||||3842
1615476600000|2021-03-11 15:30:00|||||||||1476
1615476900000|2021-03-11 15:35:00|||||||||5291
1615477200000|2021-03-11 15:40:00|||||||||3175
1615477500000|2021-03-11 15:45:00|||||||||1613
1615477800000|2021-03-11 15:50:00|||||||||1318
1615478100000|2021-03-11 15:55:00|||||||||1535
1615478400000|2021-03-11 16:00:00|||||||||56074
1615478700000|2021-03-11 16:05:00|||||||||5074
1615479000000|2021-03-11 16:10:00|||||||||4168
1615479300000|2021-03-11 16:15:00|||||||||25869
1615479600000|2021-03-11 16:20:00|||||||||3545
1615479900000|2021-03-11 16:25:00|||||||||42844
1615480200000|2021-03-11 16:30:00|||||||||4590
1615480500000|2021-03-11 16:35:00|||||||||4131
1615480800000|2021-03-11 16:40:00|||||||||10610
1615481100000|2021-03-11 16:45:00|||||||||11677
1615481400000|2021-03-11 16:50:00|||||||||8049
1615481700000|2021-03-11 16:55:00|||||||||11730
1615482000000|2021-03-11 17:00:00|||||||||1607
1615482300000|2021-03-11 17:05:00|||||||||1268
1615482600000|2021-03-11 17:10:00|||||||||1700
1615482900000|2021-03-11 17:15:00|||||||||495
1615483200000|2021-03-11 17:20:00|||||||||821
1615483500000|2021-03-11 17:25:00|||||||||584
1615483800000|2021-03-11 17:30:00|||||||||219
1615484100000|2021-03-11 17:35:00|||||||||248
1615484400000|2021-03-11 17:40:00|||||||||266
1615484700000|2021-03-11 17:45:00|||||||||494
1615485000000|2021-03-11 17:50:00|||||||||26
1615485300000|2021-03-11 17:55:00|||||||||249
1615485600000|2021-03-11 18:00:00|||||||||579
1615485900000|2021-03-11 18:05:00|||||||||597
1615486200000|2021-03-11 18:10:00|||||||||35
1615486500000|2021-03-11 18:15:00|||||||||156
1615486800000|2021-03-11 18:20:00|||||||||270
1615487100000|2021-03-11 18:25:00|||||||||231
1615487400000|2021-03-11 18:30:00|||||||||1
1615488600000|2021-03-11 18:50:00|||||||||1
1615488900000|2021-03-11 18:55:00|||||||||19
1615489200000|2021-03-11 19:00:00|||||||||72
1615489500000|2021-03-11 19:05:00|||||||||194
1615489800000|2021-03-11 19:10:00|||||||||196
1615490400000|2021-03-11 19:20:00|||||||||116
1615491000000|2021-03-11 19:30:00|||||||||11
1615491300000|2021-03-11 19:35:00|||||||||208
1615491600000|2021-03-11 19:40:00|||||||||4
1615491900000|2021-03-11 19:45:00|||||||||9
1615492500000|2021-03-11 19:55:00|||||||||26
1615492800000|2021-03-11 20:00:00|||||||||107
1615493100000|2021-03-11 20:05:00|||||||||10
1615493700000|2021-03-11 20:15:00|||||||||976
1615494600000|2021-03-11 20:30:00|||||||||98
1615494900000|2021-03-11 20:35:00|||||||||59
1615495200000|2021-03-11 20:40:00|||||||||18
1615495500000|2021-03-11 20:45:00|||||||||57
1615495800000|2021-03-11 20:50:00|||||||||24
1615496100000|2021-03-11 20:55:00|||||||||162
1615532400000|2021-03-12 07:00:00|||||||||162
1615532700000|2021-03-12 07:05:00|||||||||333
1615533000000|2021-03-12 07:10:00|||||||||105
1615533300000|2021-03-12 07:15:00|||||||||283
1615533600000|2021-03-12 07:20:00|||||||||803
1615533900000|2021-03-12 07:25:00|||||||||1329
1615534200000|2021-03-12 07:30:00|||||||||1734
1615534500000|2021-03-12 07:35:00|||||||||1004
1615534800000|2021-03-12 07:40:00|||||||||860
1615535100000|2021-03-12 07:45:00|||||||||489
1615535400000|2021-03-12 07:50:00|||||||||1528
1615535700000|2021-03-12 07:55:00|||||||||2499
1615536000000|2021-03-12 08:00:00|||||||||3170
1615536300000|2021-03-12 08:05:00|||||||||1456
1615536600000|2021-03-12 08:10:00|||||||||647
1615536900000|2021-03-12 08:15:00|||||||||962
1615537200000|2021-03-12 08:20:00|||||||||1346
1615537500000|2021-03-12 08:25:00|||||||||1942
1615537800000|2021-03-12 08:30:00|||||||||1406
1615538100000|2021-03-12 08:35:00|||||||||2578
1615538400000|2021-03-12 08:40:00|||||||||1837
1615538700000|2021-03-12 08:45:00|||||||||10760
1615539000000|2021-03-12 08:50:00|||||||||3976
1615539300000|2021-03-12 08:55:00|||||||||3412
1615539600000|2021-03-12 09:00:00|||||||||175
1615539900000|2021-03-12 09:05:00|||||||||740
1615540200000|2021-03-12 09:10:00|||||||||1617
1615540500000|2021-03-12 09:15:00|||||||||2411
1615540800000|2021-03-12 09:20:00|||||||||3303
1615541100000|2021-03-12 09:25:00|||||||||384
1615541400000|2021-03-12 09:30:00|||||||||1521
1615541700000|2021-03-12 09:35:00|||||||||1068
1615542000000|2021-03-12 09:40:00|||||||||399
1615542300000|2021-03-12 09:45:00|||||||||1560
1615542600000|2021-03-12 09:50:00|||||||||847
1615542900000|2021-03-12 09:55:00|||||||||789
1615543200000|2021-03-12 10:00:00|||||||||316
1615543500000|2021-03-12 10:05:00|||||||||1921
1615543800000|2021-03-12 10:10:00|||||||||434
1615544100000|2021-03-12 10:15:00|||||||||3289
1615544400000|2021-03-12 10:20:00|||||||||7449
1615544700000|2021-03-12 10:25:00|||||||||501
1615545000000|2021-03-12 10:30:00|||||||||1229
1615545300000|2021-03-12 10:35:00|||||||||2132
1615545600000|2021-03-12 10:40:00|||||||||2876
1615545900000|2021-03-12 10:45:00|||||||||831
1615546200000|2021-03-12 10:50:00|||||||||485
1615546500000|2021-03-12 10:55:00|||||||||1885
1615546800000|2021-03-12 11:00:00|||||||||2030
1615547100000|2021-03-12 11:05:00|||||||||4175
1615547400000|2021-03-12 11:10:00|||||||||8864
1615547700000|2021-03-12 11:15:00|||||||||787
1615548000000|2021-03-12 11:20:00|||||||||6505
1615548300000|2021-03-12 11:25:00|||||||||677
1615548600000|2021-03-12 11:30:00|||||||||504
1615548900000|2021-03-12 11:35:00|||||||||5222
1615549200000|2021-03-12 11:40:00|||||||||8272
1615549500000|2021-03-12 11:45:00|||||||||445
1615549800000|2021-03-12 11:50:00|||||||||915
1615550100000|2021-03-12 11:55:00|||||||||601
1615550400000|2021-03-12 12:00:00|||||||||310
1615550700000|2021-03-12 12:05:00|||||||||6415
1615551000000|2021-03-12 12:10:00|||||||||150
1615551300000|2021-03-12 12:15:00|||||||||2176
1615551600000|2021-03-12 12:20:00|||||||||85
1615551900000|2021-03-12 12:25:00|||||||||1333
1615552200000|2021-03-12 12:30:00|||||||||646
1615552500000|2021-03-12 12:35:00|||||||||361
1615552800000|2021-03-12 12:40:00|||||||||3060
1615553100000|2021-03-12 12:45:00|||||||||300
1615553400000|2021-03-12 12:50:00|||||||||590
1615553700000|2021-03-12 12:55:00|||||||||1761
1615554000000|2021-03-12 13:00:00|||||||||7683
1615554300000|2021-03-12 13:05:00|||||||||2029
1615554600000|2021-03-12 13:10:00|||||||||1457
1615554900000|2021-03-12 13:15:00|||||||||6092
1615555200000|2021-03-12 13:20:00|||||||||3883
1615555500000|2021-03-12 13:25:00|||||||||381
1615555800000|2021-03-12 13:30:00|||||||||6725
1615556100000|2021-03-12 13:35:00|||||||||4652
1615556400000|2021-03-12 13:40:00|||||||||1646
1615556700000|2021-03-12 13:45:00|||||||||21956
1615557000000|2021-03-12 13:50:00|||||||||10347
1615557300000|2021-03-12 13:55:00|||||||||326
1615557600000|2021-03-12 14:00:00|||||||||804
1615557900000|2021-03-12 14:05:00|||||||||951
1615558200000|2021-03-12 14:10:00|||||||||14453
1615558500000|2021-03-12 14:15:00|||||||||478
1615558800000|2021-03-12 14:20:00|||||||||273
1615559100000|2021-03-12 14:25:00|||||||||211
1615559400000|2021-03-12 14:30:00|||||||||4635
1615559700000|2021-03-12 14:35:00|||||||||2214
1615560000000|2021-03-12 14:40:00|||||||||1050
1615560300000|2021-03-12 14:45:00|||||||||836
1615560600000|2021-03-12 14:50:00|||||||||2442
1615560900000|2021-03-12 14:55:00|||||||||499
1615561200000|2021-03-12 15:00:00|||||||||2581
1615561500000|2021-03-12 15:05:00|||||||||670
1615561800000|2021-03-12 15:10:00|||||||||3103
1615562100000|2021-03-12 15:15:00|||||||||18974
1615562400000|2021-03-12 15:20:00|||||||||6497
1615562700000|2021-03-12 15:25:00|||||||||1632
1615563000000|2021-03-12 15:30:00|||||||||1865
1615563300000|2021-03-12 15:35:00|||||||||839
1615563600000|2021-03-12 15:40:00|||||||||1291
1615563900000|2021-03-12 15:45:00|||||||||243
1615564200000|2021-03-12 15:50:00|||||||||1843
1615564500000|2021-03-12 15:55:00|||||||||194
1615564800000|2021-03-12 16:00:00|||||||||260
1615565100000|2021-03-12 16:05:00|||||||||3089
1615565400000|2021-03-12 16:10:00|||||||||212
1615565700000|2021-03-12 16:15:00|||||||||2919
1615566000000|2021-03-12 16:20:00|||||||||1773
1615566300000|2021-03-12 16:25:00|||||||||4014
1615566600000|2021-03-12 16:30:00|||||||||23609
1615566900000|2021-03-12 16:35:00|||||||||7855
1615567200000|2021-03-12 16:40:00|||||||||6895
1615567500000|2021-03-12 16:45:00|||||||||31567
1615567800000|2021-03-12 16:50:00|||||||||5261
1615568100000|2021-03-12 16:55:00|||||||||11721
1615568400000|2021-03-12 17:00:00|||||||||1022
1615568700000|2021-03-12 17:05:00|||||||||3
1615569300000|2021-03-12 17:15:00|||||||||197
1615569600000|2021-03-12 17:20:00|||||||||206
1615569900000|2021-03-12 17:25:00|||||||||190
1615570200000|2021-03-12 17:30:00|||||||||99
1615570500000|2021-03-12 17:35:00|||||||||513
1615570800000|2021-03-12 17:40:00|||||||||127
1615571100000|2021-03-12 17:45:00|||||||||191
1615571400000|2021-03-12 17:50:00|||||||||276
1615571700000|2021-03-12 17:55:00|||||||||414
1615572000000|2021-03-12 18:00:00|||||||||59
1615572300000|2021-03-12 18:05:00|||||||||126
1615572600000|2021-03-12 18:10:00|||||||||20
1615573800000|2021-03-12 18:30:00|||||||||41
1615574400000|2021-03-12 18:40:00|||||||||100
1615575300000|2021-03-12 18:55:00|||||||||23
1615575600000|2021-03-12 19:00:00|||||||||70
1615575900000|2021-03-12 19:05:00|||||||||70
1615576200000|2021-03-12 19:10:00|||||||||60
1615576500000|2021-03-12 19:15:00|||||||||65
1615576800000|2021-03-12 19:20:00|||||||||9
1615577100000|2021-03-12 19:25:00|||||||||71
1615577400000|2021-03-12 19:30:00|||||||||241
1615577700000|2021-03-12 19:35:00|||||||||48
1615578000000|2021-03-12 19:40:00|||||||||35
1615578300000|2021-03-12 19:45:00|||||||||137
1615578900000|2021-03-12 19:55:00|||||||||163
1615579200000|2021-03-12 20:00:00|||||||||222
1615579500000|2021-03-12 20:05:00|||||||||83
1615579800000|2021-03-12 20:10:00|||||||||532
1615580100000|2021-03-12 20:15:00|||||||||6
1615580400000|2021-03-12 20:20:00|||||||||137
1615580700000|2021-03-12 20:25:00|||||||||11
1615581000000|2021-03-12 20:30:00|||||||||155
1615581300000|2021-03-12 20:35:00|||||||||57
1615581900000|2021-03-12 20:45:00|||||||||97
1615582200000|2021-03-12 20:50:00|||||||||15
1615582500000|2021-03-12 20:55:00|||||||||245
1615775700000|2021-03-15 02:35:00|||||||||240
1615788000000|2021-03-15 06:00:00|||||||||4
1615788600000|2021-03-15 06:10:00|||||||||100
1615788900000|2021-03-15 06:15:00|||||||||12
1615789200000|2021-03-15 06:20:00|||||||||3
1615791600000|2021-03-15 07:00:00|||||||||734
1615791900000|2021-03-15 07:05:00|||||||||627
1615792200000|2021-03-15 07:10:00|||||||||82
1615792500000|2021-03-15 07:15:00|||||||||28
1615792800000|2021-03-15 07:20:00|||||||||374
1615793100000|2021-03-15 07:25:00|||||||||14
1615793400000|2021-03-15 07:30:00|||||||||164
1615793700000|2021-03-15 07:35:00|||||||||4
1615794000000|2021-03-15 07:40:00|||||||||17
1615794300000|2021-03-15 07:45:00|||||||||19
1615794900000|2021-03-15 07:55:00|||||||||737
1615795200000|2021-03-15 08:00:00|||||||||1444
1615795500000|2021-03-15 08:05:00|||||||||2561
1615795800000|2021-03-15 08:10:00|||||||||4250
1615796100000|2021-03-15 08:15:00|||||||||1584
1615796400000|2021-03-15 08:20:00|||||||||759
1615796700000|2021-03-15 08:25:00|||||||||7431
1615797000000|2021-03-15 08:30:00|||||||||1818
1615797300000|2021-03-15 08:35:00|||||||||291
1615797600000|2021-03-15 08:40:00|||||||||549
1615797900000|2021-03-15 08:45:00|||||||||1161
1615798200000|2021-03-15 08:50:00|||||||||1047
1615798500000|2021-03-15 08:55:00|||||||||4530
1615798800000|2021-03-15 09:00:00|||||||||416
1615799100000|2021-03-15 09:05:00|||||||||4407
1615799400000|2021-03-15 09:10:00|||||||||499
1615799700000|2021-03-15 09:15:00|||||||||1600
1615800000000|2021-03-15 09:20:00|||||||||689
1615800300000|2021-03-15 09:25:00|||||||||4523
1615800600000|2021-03-15 09:30:00|||||||||4246
1615800900000|2021-03-15 09:35:00|||||||||931
1615801200000|2021-03-15 09:40:00|||||||||1937
1615801500000|2021-03-15 09:45:00|||||||||373
1615801800000|2021-03-15 09:50:00|||||||||6372
1615802100000|2021-03-15 09:55:00|||||||||937
1615802400000|2021-03-15 10:00:00|||||||||2070
1615802700000|2021-03-15 10:05:00|||||||||1269
1615803000000|2021-03-15 10:10:00|||||||||6783
1615803300000|2021-03-15 10:15:00|||||||||13734
1615803600000|2021-03-15 10:20:00|||||||||24139
1615803900000|2021-03-15 10:25:00|||||||||9790
1615804200000|2021-03-15 10:30:00|||||||||763
1615804500000|2021-03-15 10:35:00|||||||||1034
1615804800000|2021-03-15 10:40:00|||||||||17030
1615805100000|2021-03-15 10:45:00|||||||||6481
1615805400000|2021-03-15 10:50:00|||||||||15098
1615805700000|2021-03-15 10:55:00|||||||||2407
1615806000000|2021-03-15 11:00:00|||||||||706
1615806300000|2021-03-15 11:05:00|||||||||230
1615806600000|2021-03-15 11:10:00|||||||||210
1615806900000|2021-03-15 11:15:00|||||||||3600
1615807200000|2021-03-15 11:20:00|||||||||344
1615807500000|2021-03-15 11:25:00|||||||||16762
1615807800000|2021-03-15 11:30:00|||||||||7726
1615808100000|2021-03-15 11:35:00|||||||||27594
1615808400000|2021-03-15 11:40:00|||||||||3298
1615808700000|2021-03-15 11:45:00|||||||||779
1615809000000|2021-03-15 11:50:00|||||||||5247
1615809300000|2021-03-15 11:55:00|||||||||310
1615809600000|2021-03-15 12:00:00|||||||||24482
1615809900000|2021-03-15 12:05:00|||||||||1890
1615810200000|2021-03-15 12:10:00|||||||||656
1615810500000|2021-03-15 12:15:00|||||||||1075
1615810800000|2021-03-15 12:20:00|||||||||479
1615811100000|2021-03-15 12:25:00|||||||||5474
1615811400000|2021-03-15 12:30:00|||||||||324
1615811700000|2021-03-15 12:35:00|||||||||2727
1615812000000|2021-03-15 12:40:00|||||||||771
1615812300000|2021-03-15 12:45:00|||||||||773
1615812600000|2021-03-15 12:50:00|||||||||560
1615812900000|2021-03-15 12:55:00|||||||||490
1615813200000|2021-03-15 13:00:00|||||||||877
1615813500000|2021-03-15 13:05:00|||||||||9608
1615813800000|2021-03-15 13:10:00|||||||||1229
1615814100000|2021-03-15 13:15:00|||||||||348
1615814400000|2021-03-15 13:20:00|||||||||7068
1615814700000|2021-03-15 13:25:00|||||||||5417
1615815000000|2021-03-15 13:30:00|||||||||1840
1615815300000|2021-03-15 13:35:00|||||||||4107
1615815600000|2021-03-15 13:40:00|||||||||11626
1615815900000|2021-03-15 13:45:00|||||||||5953
1615816200000|2021-03-15 13:50:00|||||||||1435
1615816500000|2021-03-15 13:55:00|||||||||5734
1615816800000|2021-03-15 14:00:00|||||||||1113
1615817100000|2021-03-15 14:05:00|||||||||6318
1615817400000|2021-03-15 14:10:00|||||||||1418
1615817700000|2021-03-15 14:15:00|||||||||19007
1615818000000|2021-03-15 14:20:00|||||||||847
1615818300000|2021-03-15 14:25:00|||||||||2221
1615818600000|2021-03-15 14:30:00|||||||||343
1615818900000|2021-03-15 14:35:00|||||||||1988
1615819200000|2021-03-15 14:40:00|||||||||4399
1615819500000|2021-03-15 14:45:00|||||||||7488
1615819800000|2021-03-15 14:50:00|||||||||1656
1615820100000|2021-03-15 14:55:00|||||||||3227
1615820400000|2021-03-15 15:00:00|||||||||4078
1615820700000|2021-03-15 15:05:00|||||||||3800
1615821000000|2021-03-15 15:10:00|||||||||7425
1615821300000|2021-03-15 15:15:00|||||||||824
1615821600000|2021-03-15 15:20:00|||||||||6691
1615821900000|2021-03-15 15:25:00|||||||||18876
1615822200000|2021-03-15 15:30:00|||||||||5829
1615822500000|2021-03-15 15:35:00|||||||||2661
1615822800000|2021-03-15 15:40:00|||||||||3393
1615823100000|2021-03-15 15:45:00|||||||||12580
1615823400000|2021-03-15 15:50:00|||||||||10896
1615823700000|2021-03-15 15:55:00|||||||||40623
1615824000000|2021-03-15 16:00:00|||||||||1029
1615824300000|2021-03-15 16:05:00|||||||||722
1615824600000|2021-03-15 16:10:00|||||||||16924
1615824900000|2021-03-15 16:15:00|||||||||734
1615825200000|2021-03-15 16:20:00|||||||||3529
1615825500000|2021-03-15 16:25:00|||||||||4939
1615825800000|2021-03-15 16:30:00|||||||||17697
1615826100000|2021-03-15 16:35:00|||||||||2812
1615826400000|2021-03-15 16:40:00|||||||||1074
1615826700000|2021-03-15 16:45:00|||||||||2770
1615827000000|2021-03-15 16:50:00|||||||||393
1615827300000|2021-03-15 16:55:00|||||||||202
1615827600000|2021-03-15 17:00:00|||||||||1535
1615827900000|2021-03-15 17:05:00|||||||||15025
1615828200000|2021-03-15 17:10:00|||||||||49
1615828500000|2021-03-15 17:15:00|||||||||572
1615828800000|2021-03-15 17:20:00|||||||||995
1615829100000|2021-03-15 17:25:00|||||||||186
1615829400000|2021-03-15 17:30:00|||||||||256
1615830300000|2021-03-15 17:45:00|||||||||160
1615830600000|2021-03-15 17:50:00|||||||||55
1615830900000|2021-03-15 17:55:00|||||||||10
1615831200000|2021-03-15 18:00:00|||||||||403
1615831500000|2021-03-15 18:05:00|||||||||626
1615831800000|2021-03-15 18:10:00|||||||||62
1615832100000|2021-03-15 18:15:00|||||||||40
1615832400000|2021-03-15 18:20:00|||||||||42
1615832700000|2021-03-15 18:25:00|||||||||27
1615833000000|2021-03-15 18:30:00|||||||||46
1615833600000|2021-03-15 18:40:00|||||||||575
1615833900000|2021-03-15 18:45:00|||||||||37
1615834800000|2021-03-15 19:00:00|||||||||2
1615835100000|2021-03-15 19:05:00|||||||||142
1615835400000|2021-03-15 19:10:00|||||||||126
1615836000000|2021-03-15 19:20:00|||||||||60
1615836600000|2021-03-15 19:30:00|||||||||31
1615836900000|2021-03-15 19:35:00|||||||||3
1615837500000|2021-03-15 19:45:00|||||||||432
1615837800000|2021-03-15 19:50:00|||||||||545
1615838100000|2021-03-15 19:55:00|||||||||144
1615874400000|2021-03-16 06:00:00|||||||||600
1615874700000|2021-03-16 06:05:00|||||||||376
1615877400000|2021-03-16 06:50:00|||||||||4
1615877700000|2021-03-16 06:55:00|||||||||22
1615878000000|2021-03-16 07:00:00|||||||||263
1615878300000|2021-03-16 07:05:00|||||||||7
1615878600000|2021-03-16 07:10:00|||||||||109
1615878900000|2021-03-16 07:15:00|||||||||57
1615879200000|2021-03-16 07:20:00|||||||||13
1615879500000|2021-03-16 07:25:00|||||||||687
1615879800000|2021-03-16 07:30:00|||||||||41
1615880100000|2021-03-16 07:35:00|||||||||9
1615880400000|2021-03-16 07:40:00|||||||||856
1615880700000|2021-03-16 07:45:00|||||||||362
1615881000000|2021-03-16 07:50:00|||||||||13
1615881300000|2021-03-16 07:55:00|||||||||1159
1615881600000|2021-03-16 08:00:00|||||||||8986
1615881900000|2021-03-16 08:05:00|||||||||2560
1615882200000|2021-03-16 08:10:00|||||||||1818
1615882500000|2021-03-16 08:15:00|||||||||35856
1615882800000|2021-03-16 08:20:00|||||||||1201
1615883100000|2021-03-16 08:25:00|||||||||2135
1615883400000|2021-03-16 08:30:00|||||||||4757
1615883700000|2021-03-16 08:35:00|||||||||10801
1615884000000|2021-03-16 08:40:00|||||||||31068
1615884300000|2021-03-16 08:45:00|||||||||9419
1615884600000|2021-03-16 08:50:00|||||||||3209
1615884900000|2021-03-16 08:55:00|||||||||52067
1615885200000|2021-03-16 09:00:00|||||||||38720
1615885500000|2021-03-16 09:05:00|||||||||946
1615885800000|2021-03-16 09:10:00|||||||||1470
1615886100000|2021-03-16 09:15:00|||||||||474
1615886400000|2021-03-16 09:20:00|||||||||3385
1615886700000|2021-03-16 09:25:00|||||||||6907
1615887000000|2021-03-16 09:30:00|||||||||16980
1615887300000|2021-03-16 09:35:00|||||||||8605
1615887600000|2021-03-16 09:40:00|||||||||7061
1615887900000|2021-03-16 09:45:00|||||||||2073
1615888200000|2021-03-16 09:50:00|||||||||26709
1615888500000|2021-03-16 09:55:00|||||||||1135
1615888800000|2021-03-16 10:00:00|||||||||2043
1615889100000|2021-03-16 10:05:00|||||||||1180
1615889400000|2021-03-16 10:10:00|||||||||1536
1615889700000|2021-03-16 10:15:00|||||||||99
1615890000000|2021-03-16 10:20:00|||||||||943
1615890300000|2021-03-16 10:25:00|||||||||4201
1615890600000|2021-03-16 10:30:00|||||||||1222
1615890900000|2021-03-16 10:35:00|||||||||631
1615891200000|2021-03-16 10:40:00|||||||||188
1615891500000|2021-03-16 10:45:00|||||||||38165
1615891800000|2021-03-16 10:50:00|||||||||1473
1615892100000|2021-03-16 10:55:00|||||||||1533
1615892400000|2021-03-16 11:00:00|||||||||1099
1615892700000|2021-03-16 11:05:00|||||||||20847
1615893000000|2021-03-16 11:10:00|||||||||922
1615893300000|2021-03-16 11:15:00|||||||||5405
1615893600000|2021-03-16 11:20:00|||||||||12976
1615893900000|2021-03-16 11:25:00|||||||||7632
1615894200000|2021-03-16 11:30:00|||||||||7794
1615894500000|2021-03-16 11:35:00|||||||||121164
1615894800000|2021-03-16 11:40:00|||||||||19903
1615895100000|2021-03-16 11:45:00|||||||||352
1615895400000|2021-03-16 11:50:00|||||||||840
1615895700000|2021-03-16 11:55:00|||||||||51770
1615896000000|2021-03-16 12:00:00|||||||||4327
1615896300000|2021-03-16 12:05:00|||||||||5655
1615896600000|2021-03-16 12:10:00|||||||||11562
1615896900000|2021-03-16 12:15:00|||||||||755
1615897200000|2021-03-16 12:20:00|||||||||20400
1615897500000|2021-03-16 12:25:00|||||||||12588
1615897800000|2021-03-16 12:30:00|||||||||10961
1615898100000|2021-03-16 12:35:00|||||||||422
1615898400000|2021-03-16 12:40:00|||||||||11901
1615898700000|2021-03-16 12:45:00|||||||||2189
1615899000000|2021-03-16 12:50:00|||||||||116
1615899300000|2021-03-16 12:55:00|||||||||1076
1615899600000|2021-03-16 13:00:00|||||||||15157
1615899900000|2021-03-16 13:05:00|||||||||395
1615900200000|2021-03-16 13:10:00|||||||||314
1615900500000|2021-03-16 13:15:00|||||||||1653
1615900800000|2021-03-16 13:20:00|||||||||281
1615901100000|2021-03-16 13:25:00|||||||||352
1615901400000|2021-03-16 13:30:00|||||||||41575
1615901700000|2021-03-16 13:35:00|||||||||8425
1615902000000|2021-03-16 13:40:00|||||||||1586
1615902300000|2021-03-16 13:45:00|||||||||12103
1615902600000|2021-03-16 13:50:00|||||||||1546
1615902900000|2021-03-16 13:55:00|||||||||2668
1615903200000|2021-03-16 14:00:00|||||||||1840
1615903500000|2021-03-16 14:05:00|||||||||8556
1615903800000|2021-03-16 14:10:00|||||||||1990
1615904100000|2021-03-16 14:15:00|||||||||3319
1615904400000|2021-03-16 14:20:00|||||||||2173
1615904700000|2021-03-16 14:25:00|||||||||13018
1615905000000|2021-03-16 14:30:00|||||||||9679
1615905300000|2021-03-16 14:35:00|||||||||1954
1615905600000|2021-03-16 14:40:00|||||||||3419
1615905900000|2021-03-16 14:45:00|||||||||5332
1615906200000|2021-03-16 14:50:00|||||||||884
1615906500000|2021-03-16 14:55:00|||||||||2936
1615906800000|2021-03-16 15:00:00|||||||||7015
1615907100000|2021-03-16 15:05:00|||||||||1936
1615907400000|2021-03-16 15:10:00|||||||||4959
1615907700000|2021-03-16 15:15:00|||||||||4842
1615908000000|2021-03-16 15:20:00|||||||||9318
1615908300000|2021-03-16 15:25:00|||||||||918
1615908600000|2021-03-16 15:30:00|||||||||2245
1615908900000|2021-03-16 15:35:00|||||||||3620
1615909200000|2021-03-16 15:40:00|||||||||2202
1615909500000|2021-03-16 15:45:00|||||||||7143
1615909800000|2021-03-16 15:50:00|||||||||676
1615910100000|2021-03-16 15:55:00|||||||||4591
1615910400000|2021-03-16 16:00:00|||||||||11718
1615910700000|2021-03-16 16:05:00|||||||||1883
1615911000000|2021-03-16 16:10:00|||||||||1490
1615911300000|2021-03-16 16:15:00|||||||||10529
1615911600000|2021-03-16 16:20:00|||||||||1943
1615911900000|2021-03-16 16:25:00|||||||||2857
1615912200000|2021-03-16 16:30:00|||||||||37310
1615912500000|2021-03-16 16:35:00|||||||||1180
1615912800000|2021-03-16 16:40:00|||||||||23719
1615913100000|2021-03-16 16:45:00|||||||||3343
1615913400000|2021-03-16 16:50:00|||||||||9993
1615914000000|2021-03-16 17:00:00|||||||||1291
1615914300000|2021-03-16 17:05:00|||||||||605
1615914600000|2021-03-16 17:10:00|||||||||36
1615914900000|2021-03-16 17:15:00|||||||||396
1615915200000|2021-03-16 17:20:00|||||||||1944
1615915500000|2021-03-16 17:25:00|||||||||170
1615915800000|2021-03-16 17:30:00|||||||||48
1615916100000|2021-03-16 17:35:00|||||||||153
1615916400000|2021-03-16 17:40:00|||||||||78
1615916700000|2021-03-16 17:45:00|||||||||133
1615917000000|2021-03-16 17:50:00|||||||||37
1615917300000|2021-03-16 17:55:00|||||||||50
1615917600000|2021-03-16 18:00:00|||||||||30495
1615917900000|2021-03-16 18:05:00|||||||||70
1615918200000|2021-03-16 18:10:00|||||||||201
1615918500000|2021-03-16 18:15:00|||||||||83
1615918800000|2021-03-16 18:20:00|||||||||1701
1615919100000|2021-03-16 18:25:00|||||||||34
1615919400000|2021-03-16 18:30:00|||||||||837
1615920000000|2021-03-16 18:40:00|||||||||8
1615920300000|2021-03-16 18:45:00|||||||||34
1615920900000|2021-03-16 18:55:00|||||||||220
1615921200000|2021-03-16 19:00:00|||||||||9
1615921500000|2021-03-16 19:05:00|||||||||1
1615921800000|2021-03-16 19:10:00|||||||||72
1615922100000|2021-03-16 19:15:00|||||||||148
1615922400000|2021-03-16 19:20:00|||||||||275
1615922700000|2021-03-16 19:25:00|||||||||96
1615923000000|2021-03-16 19:30:00|||||||||108
1615923300000|2021-03-16 19:35:00|||||||||3
1615923600000|2021-03-16 19:40:00|||||||||470
1615923900000|2021-03-16 19:45:00|||||||||265
1615924200000|2021-03-16 19:50:00|||||||||135
1615924500000|2021-03-16 19:55:00|||||||||227
1615952100000|2021-03-17 03:35:00|||||||||11
1615964400000|2021-03-17 07:00:00|||||||||111
1615965000000|2021-03-17 07:10:00|||||||||173
1615965600000|2021-03-17 07:20:00|||||||||1
1615965900000|2021-03-17 07:25:00|||||||||2
1615967100000|2021-03-17 07:45:00|||||||||32
1615967700000|2021-03-17 07:55:00|||||||||1038
1615968000000|2021-03-17 08:00:00|||||||||1585
1615968300000|2021-03-17 08:05:00|||||||||1106
1615968600000|2021-03-17 08:10:00|||||||||20328
1615968900000|2021-03-17 08:15:00|||||||||3308
1615969200000|2021-03-17 08:20:00|||||||||2057
1615969500000|2021-03-17 08:25:00|||||||||1189
1615969800000|2021-03-17 08:30:00|||||||||3537
1615970100000|2021-03-17 08:35:00|||||||||2452
1615970400000|2021-03-17 08:40:00|||||||||2641
1615970700000|2021-03-17 08:45:00|||||||||20158
1615971000000|2021-03-17 08:50:00|||||||||20555
1615971300000|2021-03-17 08:55:00|||||||||1476
1615971600000|2021-03-17 09:00:00|||||||||932
1615971900000|2021-03-17 09:05:00|||||||||665
1615972200000|2021-03-17 09:10:00|||||||||1247
1615972500000|2021-03-17 09:15:00|||||||||1091
1615972800000|2021-03-17 09:20:00|||||||||4191
1615973100000|2021-03-17 09:25:00|||||||||5187
1615973400000|2021-03-17 09:30:00|||||||||7716
1615973700000|2021-03-17 09:35:00|||||||||1995
1615974000000|2021-03-17 09:40:00|||||||||746
1615974300000|2021-03-17 09:45:00|||||||||1284
1615974600000|2021-03-17 09:50:00|||||||||1834
1615974900000|2021-03-17 09:55:00|||||||||4556
1615975200000|2021-03-17 10:00:00|||||||||794
1615975500000|2021-03-17 10:05:00|||||||||1226
1615975800000|2021-03-17 10:10:00|||||||||7472
1615976100000|2021-03-17 10:15:00|||||||||3513
1615976400000|2021-03-17 10:20:00|||||||||2784
1615976700000|2021-03-17 10:25:00|||||||||477
1615977000000|2021-03-17 10:30:00|||||||||839
1615977300000|2021-03-17 10:35:00|||||||||3138
1615977600000|2021-03-17 10:40:00|||||||||395
1615977900000|2021-03-17 10:45:00|||||||||598
1615978200000|2021-03-17 10:50:00|||||||||690
1615978500000|2021-03-17 10:55:00|||||||||762
1615978800000|2021-03-17 11:00:00|||||||||981
1615979100000|2021-03-17 11:05:00|||||||||11850
1615979400000|2021-03-17 11:10:00|||||||||1157
1615979700000|2021-03-17 11:15:00|||||||||593
1615980000000|2021-03-17 11:20:00|||||||||4717
1615980300000|2021-03-17 11:25:00|||||||||1962
1615980600000|2021-03-17 11:30:00|||||||||15845
1615980900000|2021-03-17 11:35:00|||||||||1048
1615981200000|2021-03-17 11:40:00|||||||||2601
1615981500000|2021-03-17 11:45:00|||||||||15745
1615981800000|2021-03-17 11:50:00|||||||||3152
1615982100000|2021-03-17 11:55:00|||||||||707
1615982400000|2021-03-17 12:00:00|||||||||231
1615982700000|2021-03-17 12:05:00|||||||||620
1615983000000|2021-03-17 12:10:00|||||||||3016
1615983300000|2021-03-17 12:15:00|||||||||339
1615983600000|2021-03-17 12:20:00|||||||||8325
1615983900000|2021-03-17 12:25:00|||||||||710
1615984200000|2021-03-17 12:30:00|||||||||936
1615984500000|2021-03-17 12:35:00|||||||||1327
1615984800000|2021-03-17 12:40:00|||||||||947
1615985100000|2021-03-17 12:45:00|||||||||766
1615985400000|2021-03-17 12:50:00|||||||||5082
1615985700000|2021-03-17 12:55:00|||||||||159
1615986000000|2021-03-17 13:00:00|||||||||635
1615986300000|2021-03-17 13:05:00|||||||||167
1615986600000|2021-03-17 13:10:00|||||||||6870
1615986900000|2021-03-17 13:15:00|||||||||3925
1615987200000|2021-03-17 13:20:00|||||||||3167
1615987500000|2021-03-17 13:25:00|||||||||1076
1615987800000|2021-03-17 13:30:00|||||||||4601
1615988100000|2021-03-17 13:35:00|||||||||1917
1615988400000|2021-03-17 13:40:00|||||||||2334
1615988700000|2021-03-17 13:45:00|||||||||897
1615989000000|2021-03-17 13:50:00|||||||||701
1615989300000|2021-03-17 13:55:00|||||||||4700
1615989600000|2021-03-17 14:00:00|||||||||3099
1615989900000|2021-03-17 14:05:00|||||||||5631
1615990200000|2021-03-17 14:10:00|||||||||3325
1615990500000|2021-03-17 14:15:00|||||||||2033
1615990800000|2021-03-17 14:20:00|||||||||5712
1615991100000|2021-03-17 14:25:00|||||||||6800
1615991400000|2021-03-17 14:30:00|||||||||5659
1615991700000|2021-03-17 14:35:00|||||||||1862
1615992000000|2021-03-17 14:40:00|||||||||20774
1615992300000|2021-03-17 14:45:00|||||||||2671
1615992600000|2021-03-17 14:50:00|||||||||1440
1615992900000|2021-03-17 14:55:00|||||||||18083
1615993200000|2021-03-17 15:00:00|||||||||2328
1615993500000|2021-03-17 15:05:00|||||||||16288
1615993800000|2021-03-17 15:10:00|||||||||3512
1615994100000|2021-03-17 15:15:00|||||||||21128
1615994400000|2021-03-17 15:20:00|||||||||9134
1615994700000|2021-03-17 15:25:00|||||||||2565
1615995000000|2021-03-17 15:30:00|||||||||1179
1615995300000|2021-03-17 15:35:00|||||||||4309
1615995600000|2021-03-17 15:40:00|||||||||2764
1615995900000|2021-03-17 15:45:00|||||||||2077
1615996200000|2021-03-17 15:50:00|||||||||2799
1615996500000|2021-03-17 15:55:00|||||||||6767
1615996800000|2021-03-17 16:00:00|||||||||2310
1615997100000|2021-03-17 16:05:00|||||||||3370
1615997400000|2021-03-17 16:10:00|||||||||6843
1615997700000|2021-03-17 16:15:00|||||||||3280
1615998000000|2021-03-17 16:20:00|||||||||2560
1615998300000|2021-03-17 16:25:00|||||||||5276
1615998600000|2021-03-17 16:30:00|||||||||8964
1615998900000|2021-03-17 16:35:00|||||||||1580
1615999200000|2021-03-17 16:40:00|||||||||6047
1615999500000|2021-03-17 16:45:00|||||||||2964
1615999800000|2021-03-17 16:50:00|||||||||503
1616000100000|2021-03-17 16:55:00|||||||||115
1616000400000|2021-03-17 17:00:00|||||||||326
1616000700000|2021-03-17 17:05:00|||||||||591
1616001000000|2021-03-17 17:10:00|||||||||161
1616001300000|2021-03-17 17:15:00|||||||||178
1616001600000|2021-03-17 17:20:00|||||||||791
1616001900000|2021-03-17 17:25:00|||||||||491
1616002200000|2021-03-17 17:30:00|||||||||143
1616002500000|2021-03-17 17:35:00|||||||||291
1616002800000|2021-03-17 17:40:00|||||||||1046
1616003100000|2021-03-17 17:45:00|||||||||2188
1616003400000|2021-03-17 17:50:00|||||||||16
1616003700000|2021-03-17 17:55:00|||||||||382
1616004000000|2021-03-17 18:00:00|||||||||947
1616004300000|2021-03-17 18:05:00|||||||||177
1616004600000|2021-03-17 18:10:00|||||||||51
1616004900000|2021-03-17 18:15:00|||||||||317
1616005200000|2021-03-17 18:20:00|||||||||44
1616005500000|2021-03-17 18:25:00|||||||||86
1616005800000|2021-03-17 18:30:00|||||||||129
1616006100000|2021-03-17 18:35:00|||||||||21
1616006400000|2021-03-17 18:40:00|||||||||106
1616006700000|2021-03-17 18:45:00|||||||||188
1616007000000|2021-03-17 18:50:00|||||||||26
1616007300000|2021-03-17 18:55:00|||||||||74
1616007600000|2021-03-17 19:00:00|||||||||660
1616007900000|2021-03-17 19:05:00|||||||||1108
1616008200000|2021-03-17 19:10:00|||||||||103
1616008500000|2021-03-17 19:15:00|||||||||211
1616008800000|2021-03-17 19:20:00|||||||||306
1616009100000|2021-03-17 19:25:00|||||||||3
1616009400000|2021-03-17 19:30:00|||||||||386
1616009700000|2021-03-17 19:35:00|||||||||261
1616010000000|2021-03-17 19:40:00|||||||||484
1616010300000|2021-03-17 19:45:00|||||||||96
1616010600000|2021-03-17 19:50:00|||||||||422
1616010900000|2021-03-17 19:55:00|||||||||224
1616049000000|2021-03-18 06:30:00|||||||||6
1616049600000|2021-03-18 06:40:00|||||||||6
1616050800000|2021-03-18 07:00:00|||||||||4371
1616051100000|2021-03-18 07:05:00|||||||||44
1616051400000|2021-03-18 07:10:00|||||||||60
1616051700000|2021-03-18 07:15:00|||||||||1
1616052000000|2021-03-18 07:20:00|||||||||533
1616052300000|2021-03-18 07:25:00|||||||||392
1616052600000|2021-03-18 07:30:00|||||||||394
1616052900000|2021-03-18 07:35:00|||||||||1679
1616053200000|2021-03-18 07:40:00|||||||||117
1616053500000|2021-03-18 07:45:00|||||||||100
1616053800000|2021-03-18 07:50:00|||||||||758
1616054100000|2021-03-18 07:55:00|||||||||930
1616054400000|2021-03-18 08:00:00|||||||||5235
1616054700000|2021-03-18 08:05:00|||||||||5395
1616055000000|2021-03-18 08:10:00|||||||||2539
1616055300000|2021-03-18 08:15:00|||||||||3223
1616055600000|2021-03-18 08:20:00|||||||||1119
1616055900000|2021-03-18 08:25:00|||||||||1464
1616056200000|2021-03-18 08:30:00|||||||||581
1616056500000|2021-03-18 08:35:00|||||||||1437
1616056800000|2021-03-18 08:40:00|||||||||2708
1616057100000|2021-03-18 08:45:00|||||||||1554
1616057400000|2021-03-18 08:50:00|||||||||4188
1616057700000|2021-03-18 08:55:00|||||||||1449
1616058000000|2021-03-18 09:00:00|||||||||2053
1616058300000|2021-03-18 09:05:00|||||||||3156
1616058600000|2021-03-18 09:10:00|||||||||1336
1616058900000|2021-03-18 09:15:00|||||||||727
1616059200000|2021-03-18 09:20:00|||||||||1816
1616059500000|2021-03-18 09:25:00|||||||||4828
1616059800000|2021-03-18 09:30:00|||||||||2338
1616060100000|2021-03-18 09:35:00|||||||||930
1616060400000|2021-03-18 09:40:00|||||||||1288
1616060700000|2021-03-18 09:45:00|||||||||563
1616061000000|2021-03-18 09:50:00|||||||||1591
1616061300000|2021-03-18 09:55:00|||||||||932
1616061600000|2021-03-18 10:00:00|||||||||870
1616061900000|2021-03-18 10:05:00|||||||||2676
1616062200000|2021-03-18 10:10:00|||||||||427
1616062500000|2021-03-18 10:15:00|||||||||1282
1616062800000|2021-03-18 10:20:00|||||||||22416
1616063100000|2021-03-18 10:25:00|||||||||2776
1616063400000|2021-03-18 10:30:00|||||||||1202
1616063700000|2021-03-18 10:35:00|||||||||8094
1616064000000|2021-03-18 10:40:00|||||||||1327
1616064300000|2021-03-18 10:45:00|||||||||6262
1616064600000|2021-03-18 10:50:00|||||||||726
1616064900000|2021-03-18 10:55:00|||||||||3958
1616065200000|2021-03-18 11:00:00|||||||||2641
1616065500000|2021-03-18 11:05:00|||||||||1857
1616065800000|2021-03-18 11:10:00|||||||||546
1616066100000|2021-03-18 11:15:00|||||||||314
1616066400000|2021-03-18 11:20:00|||||||||1452
1616066700000|2021-03-18 11:25:00|||||||||2038
1616067000000|2021-03-18 11:30:00|||||||||690
1616067300000|2021-03-18 11:35:00|||||||||4412
1616067600000|2021-03-18 11:40:00|||||||||913
1616067900000|2021-03-18 11:45:00|||||||||479
1616068200000|2021-03-18 11:50:00|||||||||5185
1616068500000|2021-03-18 11:55:00|||||||||384
1616068800000|2021-03-18 12:00:00|||||||||495
1616069100000|2021-03-18 12:05:00|||||||||1845
1616069400000|2021-03-18 12:10:00|||||||||437
1616069700000|2021-03-18 12:15:00|||||||||505
1616070000000|2021-03-18 12:20:00|||||||||5145
1616070300000|2021-03-18 12:25:00|||||||||558
1616070600000|2021-03-18 12:30:00|||||||||1169
1616070900000|2021-03-18 12:35:00|||||||||10334
1616071200000|2021-03-18 12:40:00|||||||||8664
1616071500000|2021-03-18 12:45:00|||||||||689
1616071800000|2021-03-18 12:50:00|||||||||1698
1616072100000|2021-03-18 12:55:00|||||||||380
1616072400000|2021-03-18 13:00:00|||||||||1566
1616072700000|2021-03-18 13:05:00|||||||||561
1616073000000|2021-03-18 13:10:00|||||||||1089
1616073300000|2021-03-18 13:15:00|||||||||198
1616073600000|2021-03-18 13:20:00|||||||||5056
1616073900000|2021-03-18 13:25:00|||||||||447
1616074200000|2021-03-18 13:30:00|||||||||832
1616074500000|2021-03-18 13:35:00|||||||||1546
1616074800000|2021-03-18 13:40:00|||||||||429
1616075100000|2021-03-18 13:45:00|||||||||1514
1616075400000|2021-03-18 13:50:00|||||||||1858
1616075700000|2021-03-18 13:55:00|||||||||553
1616076000000|2021-03-18 14:00:00|||||||||627
1616076300000|2021-03-18 14:05:00|||||||||764
1616076600000|2021-03-18 14:10:00|||||||||937
1616076900000|2021-03-18 14:15:00|||||||||3150
1616077200000|2021-03-18 14:20:00|||||||||1293
1616077500000|2021-03-18 14:25:00|||||||||5826
1616077800000|2021-03-18 14:30:00|||||||||1497
1616078100000|2021-03-18 14:35:00|||||||||1727
1616078400000|2021-03-18 14:40:00|||||||||608
1616078700000|2021-03-18 14:45:00|||||||||815
1616079000000|2021-03-18 14:50:00|||||||||1661
1616079300000|2021-03-18 14:55:00|||||||||1055
1616079600000|2021-03-18 15:00:00|||||||||1111
1616079900000|2021-03-18 15:05:00|||||||||1270
1616080200000|2021-03-18 15:10:00|||||||||680
1616080500000|2021-03-18 15:15:00|||||||||2087
1616080800000|2021-03-18 15:20:00|||||||||2190
1616081100000|2021-03-18 15:25:00|||||||||12077
1616081400000|2021-03-18 15:30:00|||||||||632
1616081700000|2021-03-18 15:35:00|||||||||875
1616082000000|2021-03-18 15:40:00|||||||||522
1616082300000|2021-03-18 15:45:00|||||||||766
1616082600000|2021-03-18 15:50:00|||||||||925
1616082900000|2021-03-18 15:55:00|||||||||2533
1616083200000|2021-03-18 16:00:00|||||||||4459
1616083500000|2021-03-18 16:05:00|||||||||590
1616083800000|2021-03-18 16:10:00|||||||||979
1616084100000|2021-03-18 16:15:00|||||||||1460
1616084400000|2021-03-18 16:20:00|||||||||3741
1616084700000|2021-03-18 16:25:00|||||||||9774
1616085000000|2021-03-18 16:30:00|||||||||3054
1616085300000|2021-03-18 16:35:00|||||||||2083
1616085600000|2021-03-18 16:40:00|||||||||729
1616085900000|2021-03-18 16:45:00|||||||||51
1616086200000|2021-03-18 16:50:00|||||||||25842
1616086500000|2021-03-18 16:55:00|||||||||45514
1616086800000|2021-03-18 17:00:00|||||||||227
1616087100000|2021-03-18 17:05:00|||||||||1282
1616087400000|2021-03-18 17:10:00|||||||||9289
1616087700000|2021-03-18 17:15:00|||||||||19823
1616088000000|2021-03-18 17:20:00|||||||||1932
1616088300000|2021-03-18 17:25:00|||||||||2307
1616088600000|2021-03-18 17:30:00|||||||||407
1616088900000|2021-03-18 17:35:00|||||||||105
1616089200000|2021-03-18 17:40:00|||||||||170
1616089500000|2021-03-18 17:45:00|||||||||1225
1616089800000|2021-03-18 17:50:00|||||||||125
1616090100000|2021-03-18 17:55:00|||||||||5
1616090700000|2021-03-18 18:05:00|||||||||210
1616091000000|2021-03-18 18:10:00|||||||||128
1616091300000|2021-03-18 18:15:00|||||||||42
1616091600000|2021-03-18 18:20:00|||||||||8624
1616091900000|2021-03-18 18:25:00|||||||||654
1616092200000|2021-03-18 18:30:00|||||||||45
1616092500000|2021-03-18 18:35:00|||||||||60
1616092800000|2021-03-18 18:40:00|||||||||2
1616093100000|2021-03-18 18:45:00|89.07|88.99|89.07|88.99|90.27|90.19|89.02|88.94|46
1616093400000|2021-03-18 18:50:00|89.12|88.94|89.07|88.94|89.12|88.94|89.07|88.94|36
1616093700000|2021-03-18 18:55:00||88.99||88.94||88.99||88.94|0
1616094000000|2021-03-18 19:00:00|89.02|88.89|89.02|88.89|89.02|88.89|88.92|88.84|253
1616094300000|2021-03-18 19:05:00|88.97|88.84|88.97|88.84|88.97|88.89|88.97|88.84|205
1616094600000|2021-03-18 19:10:00|||||||||4
1616094900000|2021-03-18 19:15:00||88.79||88.74||88.84||88.74|63
1616095200000|2021-03-18 19:20:00|88.92|88.69|88.72|88.49|88.92|88.69|88.72|88.44|793
1616095500000|2021-03-18 19:25:00|88.57|88.44|88.72|88.64|88.72|88.64|88.52|88.44|5809
1616095800000|2021-03-18 19:30:00|88.67|88.59|88.42|88.34|88.72|88.64|88.42|88.34|1539
1616096100000|2021-03-18 19:35:00|88.37|88.29|88.32|88.19|88.37|88.29|88.32|88.19|420
1616096400000|2021-03-18 19:40:00|88.22|88.14|88.12|87.94|88.22|88.14|88.12|87.94|953
1616096700000|2021-03-18 19:45:00||87.99||87.94||87.99||87.94|223
1616097000000|2021-03-18 19:50:00|88.07|87.89|88.07|87.99|88.07|87.99|87.97|87.79|376
1616097300000|2021-03-18 19:55:00|88.12|87.89|87.97|87.84|88.22|87.99|87.92|87.84|1879
1616116200000|2021-03-19 01:10:00|88.74|87.52|88.74|87.52|88.74|87.52|88.74|87.52|0
1616117700000|2021-03-19 01:35:00|88.69||88.69||88.69||88.69||0
1616120100000|2021-03-19 02:15:00|||||||||205
1616121300000|2021-03-19 02:35:00|88.89|87.57|88.89|87.67|88.89|87.67|88.89|87.57|60
1616121600000|2021-03-19 02:40:00|88.84||88.79||88.84||88.79||0
1616122200000|2021-03-19 02:50:00|88.89||88.84||88.89||88.84||0
1616125800000|2021-03-19 03:50:00||87.72||87.72||87.72||87.72|0
1616129700000|2021-03-19 04:55:00|88.79||88.79||88.79||88.79||0
1616132700000|2021-03-19 05:45:00|88.74||88.69||88.74||88.69||0
1616133300000|2021-03-19 05:55:00|88.64|87.77|88.64|87.87|88.69|87.87|88.64|87.77|40
1616133600000|2021-03-19 06:00:00|88.54|87.82|88.59|87.77|88.64|87.82|88.54|87.77|0
1616133900000|2021-03-19 06:05:00|88.54|87.72|88.54|87.72|88.54|87.72|88.24|87.72|0
1616134200000|2021-03-19 06:10:00|88.49||88.39||88.49||88.39||0
1616134500000|2021-03-19 06:15:00|88.34||88.34||88.34||88.34||0
1616134800000|2021-03-19 06:20:00|88.39||88.39||88.44||88.34||0
1616135100000|2021-03-19 06:25:00|88.34|87.77|88.39|87.87|88.44|87.87|88.34|87.77|0
1616136000000|2021-03-19 06:40:00|88.34||88.34||88.34||88.34||0
1616136600000|2021-03-19 06:50:00||87.92||87.92||87.92||87.92|0
1616136900000|2021-03-19 06:55:00|88.29||88.29||88.29||88.29||0
1616137200000|2021-03-19 07:00:00|88.24|87.97|88.07|87.99|88.34|88.22|88.07|87.97|325
1616137500000|2021-03-19 07:05:00|88.12|88.04|88.32|88.24|88.32|88.24|88.12|87.99|277
1616137800000|2021-03-19 07:10:00|88.27|88.19|88.37|88.29|88.37|88.29|88.27|88.19|177
1616138100000|2021-03-19 07:15:00|88.42|88.34|88.52|88.44|88.57|88.44|88.42|88.34|284
1616138400000|2021-03-19 07:20:00|88.57|88.39|88.52|88.44|88.57|88.44|88.52|88.39|4
1616138700000|2021-03-19 07:25:00|88.57|88.39|88.47|88.39|88.57|88.39|88.47|88.39|119
1616139000000|2021-03-19 07:30:00|88.42|88.29|88.32|88.24|88.42|88.29|88.32|88.24|2657
1616139300000|2021-03-19 07:35:00|88.27|88.19|87.82|87.74|88.27|88.19|87.82|87.74|1241
1616139600000|2021-03-19 07:40:00|87.87|87.79|87.87|87.79|87.87|87.79|87.82|87.74|966
1616139900000|2021-03-19 07:45:00|87.92|87.84|87.92|87.84|87.97|87.89|87.87|87.79|650
1616140200000|2021-03-19 07:50:00|87.97|87.89|87.82|87.74|87.97|87.89|87.82|87.74|269
1616140500000|2021-03-19 07:55:00|87.87|87.79|88.37|88.19|88.37|88.19|87.87|87.74|1955
1616140800000|2021-03-19 08:00:00|88.32|88.24|88.57|88.49|88.72|88.59|88.17|88.04|8907
1616141100000|2021-03-19 08:05:00|88.67|88.59|88.62|88.54|88.72|88.64|88.47|88.39|6478
1616141400000|2021-03-19 08:10:00|88.57|88.49|88.57|88.49|88.77|88.69|88.52|88.44|2969
1616141700000|2021-03-19 08:15:00|88.52|88.44|88.62|88.54|88.77|88.69|88.47|88.39|4870
1616142000000|2021-03-19 08:20:00|88.67|88.59|88.62|88.54|88.72|88.64|88.57|88.49|2159
1616142300000|2021-03-19 08:25:00|88.57|88.49|88.97|88.89|89.02|88.94|88.57|88.49|3947
1616142600000|2021-03-19 08:30:00|89.02|88.94|88.72|88.64|89.07|88.99|88.62|88.54|1999
1616142900000|2021-03-19 08:35:00|88.67|88.59|88.77|88.69|88.82|88.74|88.67|88.59|2213
1616143200000|2021-03-19 08:40:00|88.72|88.64|88.57|88.44|88.77|88.69|88.47|88.39|3422
1616143500000|2021-03-19 08:45:00|88.52|88.49|88.52|88.44|88.67|88.59|88.42|88.34|914
1616143800000|2021-03-19 08:50:00|88.42|88.34|88.47|88.39|88.57|88.49|88.42|88.34|1880
1616144100000|2021-03-19 08:55:00|88.42|88.34|88.37|88.29|88.52|88.44|88.37|88.24|1937
1616144400000|2021-03-19 09:00:00|88.42|88.34|88.22|88.14|88.42|88.34|88.22|88.14|1560
1616144700000|2021-03-19 09:05:00|88.17|88.09|88.17|88.09|88.22|88.14|88.12|88.04|2161
1616145000000|2021-03-19 09:10:00|88.22|88.14|88.42|88.34|88.52|88.44|88.22|88.14|2170
1616145300000|2021-03-19 09:15:00|88.37|88.29|88.37|88.24|88.42|88.34|88.32|88.24|961
1616145600000|2021-03-19 09:20:00|88.32|88.29|88.42|88.34|88.42|88.34|88.27|88.19|243
1616145900000|2021-03-19 09:25:00|88.47|88.39|88.17|88.09|88.47|88.39|88.17|88.09|2112
1616146200000|2021-03-19 09:30:00|88.22|88.14|88.22|88.14|88.32|88.19|88.17|88.09|1910
1616146500000|2021-03-19 09:35:00|88.17|88.09|88.22|88.14|88.22|88.14|88.12|88.04|598
1616146800000|2021-03-19 09:40:00|88.27|88.19|88.12|88.04|88.27|88.19|88.12|88.04|206
1616147100000|2021-03-19 09:45:00|88.17|88.09|88.07|87.99|88.27|88.19|88.07|87.99|845
1616147400000|2021-03-19 09:50:00|88.12|88.04|88.02|87.94|88.12|88.04|87.97|87.89|2328
1616147700000|2021-03-19 09:55:00|88.07|87.99|88.12|88.04|88.12|88.04|88.02|87.94|975
1616148000000|2021-03-19 10:00:00|88.17|88.09|88.32|88.19|88.32|88.19|88.17|88.09|638
1616148300000|2021-03-19 10:05:00|88.27|88.24|88.37|88.29|88.37|88.29|88.22|88.14|1633
1616148600000|2021-03-19 10:10:00|88.32|88.24|88.17|88.09|88.37|88.29|88.12|88.04|3925
1616148900000|2021-03-19 10:15:00|88.12|88.04|88.17|88.09|88.27|88.19|88.07|87.99|2137
1616149200000|2021-03-19 10:20:00|88.22|88.04|88.22|88.14|88.22|88.14|88.12|88.04|3282
1616149500000|2021-03-19 10:25:00|88.27|88.19|88.42|88.34|88.42|88.34|88.22|88.14|1430
1616149800000|2021-03-19 10:30:00|88.37|88.29|88.42|88.34|88.52|88.44|88.37|88.29|2173
1616150100000|2021-03-19 10:35:00|88.47|88.39|88.47|88.39|88.52|88.44|88.42|88.34|1193
1616150400000|2021-03-19 10:40:00|88.57|88.49|88.67|88.59|88.72|88.64|88.57|88.49|1531
1616150700000|2021-03-19 10:45:00|88.62|88.54|88.62|88.49|88.72|88.64|88.47|88.39|2965
1616151000000|2021-03-19 10:50:00|88.57|88.54|88.77|88.69|88.92|88.84|88.57|88.49|10006
1616151300000|2021-03-19 10:55:00|88.82|88.74|88.67|88.59|88.82|88.74|88.57|88.49|9374
1616151600000|2021-03-19 11:00:00|88.62|88.54|88.52|88.44|88.67|88.59|88.42|88.34|4272
1616151900000|2021-03-19 11:05:00|88.47|88.39|88.47|88.39|88.57|88.49|88.37|88.24|2260
1616152200000|2021-03-19 11:10:00|88.42|88.34|88.52|88.44|88.52|88.44|88.42|88.34|1106
1616152500000|2021-03-19 11:15:00|88.47|88.39|88.47|88.39|88.52|88.44|88.47|88.39|1523
1616152800000|2021-03-19 11:20:00|88.42|88.34|88.37|88.29|88.47|88.39|88.37|88.29|1154
1616153100000|2021-03-19 11:25:00|88.42|88.34|88.42|88.34|88.47|88.39|88.37|88.29|1660
1616153400000|2021-03-19 11:30:00|88.37|88.29|88.42|88.34|88.42|88.34|88.37|88.29|165
1616153700000|2021-03-19 11:35:00|88.37|88.29|88.32|88.19|88.37|88.29|88.27|88.19|5573
1616154000000|2021-03-19 11:40:00|88.27|88.24|88.02|87.94|88.32|88.24|87.97|87.89|3631
1616154300000|2021-03-19 11:45:00|88.07|87.99|88.12|88.04|88.12|88.04|88.07|87.99|2873
1616154600000|2021-03-19 11:50:00|88.07|87.99|88.12|88.04|88.12|88.04|88.07|87.99|369
1616154900000|2021-03-19 11:55:00|||||||||468
1616155200000|2021-03-19 12:00:00|88.17|88.09|88.17|88.09|88.17|88.09|88.07|87.99|1108
1616155500000|2021-03-19 12:05:00|88.12|88.04|87.97|87.89|88.17|88.09|87.97|87.89|3244
1616155800000|2021-03-19 12:10:00|87.92|87.84|87.87|87.79|87.92|87.84|87.82|87.74|2238
1616156100000|2021-03-19 12:15:00|87.92|87.84|88.02|87.94|88.02|87.94|87.87|87.79|1869
1616156400000|2021-03-19 12:20:00|87.97|87.89|87.97|87.89|87.97|87.89|87.92|87.84|1050
1616156700000|2021-03-19 12:25:00|87.92|87.84|88.02|87.94|88.02|87.94|87.87|87.79|422
1616157000000|2021-03-19 12:30:00|88.07|87.89|88.17|88.09|88.22|88.14|88.07|87.89|1921
1616157300000|2021-03-19 12:35:00|88.22|88.14|88.22|88.14|88.22|88.14|88.17|88.09|251
1616157600000|2021-03-19 12:40:00|88.27|88.19|88.37|88.29|88.42|88.29|88.22|88.14|392
1616157900000|2021-03-19 12:45:00|88.32|88.24|88.32|88.24|88.37|88.29|88.32|88.24|876
1616158200000|2021-03-19 12:50:00|88.27|88.19|88.22|88.14|88.27|88.19|88.22|88.14|777
1616158500000|2021-03-19 12:55:00|88.27|88.19|88.17|88.09|88.27|88.19|88.17|88.09|635
1616158800000|2021-03-19 13:00:00|88.12|88.04|88.17|88.09|88.47|88.39|88.02|87.94|6027
1616159100000|2021-03-19 13:05:00|88.22|88.14|87.82|87.74|88.22|88.14|87.82|87.74|7621
1616159400000|2021-03-19 13:10:00|87.77|87.69|87.77|87.69|87.92|87.84|87.72|87.64|4705
1616159700000|2021-03-19 13:15:00|87.72|87.64|87.67|87.59|87.82|87.74|87.67|87.59|2519
1616160000000|2021-03-19 13:20:00|87.62|87.54|87.47|87.39|87.72|87.64|87.47|87.39|3149
1616160300000|2021-03-19 13:25:00|87.52|87.44|87.52|87.44|87.67|87.59|87.47|87.39|3848
1616160600000|2021-03-19 13:30:00|87.47|87.39|87.27|87.19|87.52|87.44|87.22|87.14|5601
1616160900000|2021-03-19 13:35:00|87.22|87.14|86.97|86.89|87.32|87.24|86.97|86.89|9296
1616161200000|2021-03-19 13:40:00|86.92|86.84|86.87|86.79|87.07|86.99|86.72|86.64|5476
1616161500000|2021-03-19 13:45:00|86.82|86.74|86.97|86.89|87.02|86.94|86.82|86.74|3933
1616161800000|2021-03-19 13:50:00|87.02|86.84|87.22|87.14|87.32|87.24|86.97|86.84|3249
1616162100000|2021-03-19 13:55:00|87.17|87.09|87.22|87.14|87.27|87.19|86.82|86.74|7418
1616162400000|2021-03-19 14:00:00|87.17|87.09|87.07|86.99|87.27|87.19|86.92|86.84|4978
1616162700000|2021-03-19 14:05:00|87.02|86.94|87.17|87.09|87.17|87.09|86.87|86.79|4623
1616163000000|2021-03-19 14:10:00|86.97|86.89|87.22|87.14|87.22|87.14|86.92|86.84|6394
1616163300000|2021-03-19 14:15:00|87.17|87.09|87.27|87.19|87.32|87.19|87.07|86.99|5744
1616163600000|2021-03-19 14:20:00|87.32|87.24|87.42|87.34|87.42|87.34|87.32|87.24|3789
1616163900000|2021-03-19 14:25:00|87.37|87.29|87.22|87.14|87.42|87.34|87.17|87.09|1465
1616164200000|2021-03-19 14:30:00|87.27|87.19|87.02|86.94|87.32|87.24|86.97|86.89|1097
1616164500000|2021-03-19 14:35:00|87.07|86.99|87.07|86.99|87.07|86.99|86.87|86.79|2341
1616164800000|2021-03-19 14:40:00|87.02|86.94|86.97|86.89|87.07|86.99|86.97|86.84|1071
1616165100000|2021-03-19 14:45:00|87.02|86.94|87.22|87.14|87.32|87.24|87.02|86.94|1812
1616165400000|2021-03-19 14:50:00|87.27|87.19|87.37|87.29|87.37|87.29|87.17|87.09|1542
1616165700000|2021-03-19 14:55:00|87.32|87.24|87.47|87.34|87.47|87.34|87.27|87.19|1441
1616166000000|2021-03-19 15:00:00|87.42|87.29|87.22|87.14|87.47|87.34|87.17|87.09|759
1616166300000|2021-03-19 15:05:00|87.27|87.19|87.42|87.34|87.42|87.34|87.22|87.14|1910
1616166600000|2021-03-19 15:10:00|87.47|87.39|87.32|87.24|87.47|87.39|87.32|87.24|2060
1616166900000|2021-03-19 15:15:00|87.37|87.29|87.27|87.19|87.37|87.29|87.22|87.14|1093
1616167200000|2021-03-19 15:20:00|87.22|87.14|87.17|87.09|87.27|87.19|87.12|87.04|681
1616167500000|2021-03-19 15:25:00|87.22|87.14|87.12|87.04|87.22|87.14|87.07|86.99|2000
1616167800000|2021-03-19 15:30:00|87.17|87.09|87.37|87.29|87.42|87.34|87.12|87.04|1050
1616168100000|2021-03-19 15:35:00|87.42|87.34|87.37|87.29|87.42|87.34|87.32|87.24|566
1616168400000|2021-03-19 15:40:00|87.42|87.34|87.57|87.49|87.57|87.49|87.37|87.29|2816
1616168700000|2021-03-19 15:45:00|87.62|87.54|87.52|87.44|87.67|87.59|87.52|87.44|1883
1616169000000|2021-03-19 15:50:00|87.57|87.49|87.57|87.49|87.62|87.54|87.52|87.44|2750
1616169300000|2021-03-19 15:55:00|87.62|87.44|87.47|87.39|87.62|87.54|87.47|87.39|3274
1616169600000|2021-03-19 16:00:00|87.52|87.44|87.67|87.59|87.72|87.64|87.52|87.44|4282
1616169900000|2021-03-19 16:05:00|87.57|87.49|87.57|87.49|87.57|87.49|87.52|87.44|2270
1616170200000|2021-03-19 16:10:00|87.52|87.44|87.47|87.39|87.62|87.54|87.42|87.34|2528
1616170500000|2021-03-19 16:15:00|87.52|87.44|87.42|87.34|87.52|87.44|87.37|87.29|3223
1616170800000|2021-03-19 16:20:00|87.37|87.29|87.42|87.34|87.42|87.34|87.32|87.24|3211
1616171100000|2021-03-19 16:25:00|87.47|87.39|87.32|87.24|87.47|87.39|87.32|87.24|3912
1616171400000|2021-03-19 16:30:00|87.37|87.29|87.17|87.09|87.42|87.34|87.07|86.99|8388
1616171700000|2021-03-19 16:35:00|87.12|87.04|87.12|87.04|87.12|87.04|87.07|86.99|3054
1616172000000|2021-03-19 16:40:00|87.17|87.09|87.27|87.19|87.32|87.24|87.17|87.09|922
1616172300000|2021-03-19 16:45:00|87.22|87.14|87.22|87.09|87.27|87.19|87.12|87.04|2126
1616172600000|2021-03-19 16:50:00|87.17|87.04|87.27|87.19|87.27|87.19|87.12|87.04|1971
1616172900000|2021-03-19 16:55:00|87.32|87.24|87.22|87.14|87.32|87.24|87.22|87.14|1467
1616173200000|2021-03-19 17:00:00|87.27|87.19|87.22|87.14|87.27|87.19|87.17|87.09|594
1616173500000|2021-03-19 17:05:00|||||||||3
1616173800000|2021-03-19 17:10:00|87.27|87.19|87.37|87.29|87.37|87.29|87.22|87.14|630
1616174100000|2021-03-19 17:15:00|87.42|87.34|87.37|87.29|87.42|87.34|87.37|87.29|490
1616174400000|2021-03-19 17:20:00|87.32|87.24|87.32|87.19|87.32|87.29|87.27|87.14|1489
1616174700000|2021-03-19 17:25:00|87.37|87.24|87.37|87.29|87.37|87.29|87.37|87.19|452
1616175000000|2021-03-19 17:30:00|87.42|87.34|87.37|87.29|87.42|87.34|87.37|87.29|821
1616175600000|2021-03-19 17:40:00|87.47|87.39|87.37|87.29|87.47|87.39|87.37|87.29|382
1616175900000|2021-03-19 17:45:00|87.42|87.34|87.37|87.29|87.42|87.34|87.37|87.24|135
1616176200000|2021-03-19 17:50:00|87.32|87.24|87.32|87.24|87.37|87.29|87.32|87.24|196
1616176500000|2021-03-19 17:55:00|87.37|87.34|87.37|87.24|87.42|87.34|87.37|87.24|556
1616176800000|2021-03-19 18:00:00|87.42|87.29|87.37|87.29|87.42|87.29|87.37|87.29|0
1616177400000|2021-03-19 18:10:00|87.42||87.42||87.42||87.42||11
1616177700000|2021-03-19 18:15:00|87.37||87.42||87.42||87.37||250
1616178000000|2021-03-19 18:20:00|87.37||87.37||87.42||87.37||2
1616178300000|2021-03-19 18:25:00|87.42||87.42||87.42||87.37||6
1616178600000|2021-03-19 18:30:00|87.37||87.42||87.42||87.37||30
1616178900000|2021-03-19 18:35:00|87.37||87.42||87.42||87.37||30
1616179200000|2021-03-19 18:40:00|87.37||87.42||87.42||87.37||12
1616179500000|2021-03-19 18:45:00|87.37||87.42||87.42||87.37||9
1616179800000|2021-03-19 18:50:00|87.37||87.37||87.37||87.37||36
1616180100000|2021-03-19 18:55:00|87.32|87.24|87.42|87.29|87.42|87.29|87.32|87.24|465
1616180700000|2021-03-19 19:05:00|87.37|87.34|87.37|87.29|87.37|87.34|87.37|87.29|1
1616181300000|2021-03-19 19:15:00|||||||||1
1616181600000|2021-03-19 19:20:00|87.32|87.24|87.37|87.24|87.37|87.24|87.32|87.24|75
1616181900000|2021-03-19 19:25:00|87.32|87.29|87.32|87.19|87.32|87.29|87.32|87.19|22
1616182200000|2021-03-19 19:30:00|87.37|87.24|87.37|87.24|87.37|87.24|87.37|87.24|66
1616182500000|2021-03-19 19:35:00||87.29||87.24||87.29||87.24|81
1616182800000|2021-03-19 19:40:00|87.32|87.19|87.32|87.19|87.32|87.19|87.32|87.19|0
1616183100000|2021-03-19 19:45:00|87.37|87.29|87.42|87.34|87.57|87.49|87.37|87.29|1914
1616183400000|2021-03-19 19:50:00|87.47|87.39|87.72|87.59|87.72|87.64|87.47|87.39|1898
1616183700000|2021-03-19 19:55:00|87.67|87.54|87.62|87.49|87.72|87.59|87.57|87.49|1068
1616375700000|2021-03-22 01:15:00|88.24|86.97|88.24|86.47|88.24|86.97|88.24|86.47|0
1616384400000|2021-03-22 03:40:00|87.24||87.24||87.24||87.24||0
1616391600000|2021-03-22 05:40:00||86.97||86.97||86.97||86.97|0
1616392500000|2021-03-22 05:55:00|87.09|86.67|86.99|86.67|87.14|86.67|86.99|86.67|1
1616392800000|2021-03-22 06:00:00|87.04|86.62|87.04|86.52|87.04|86.62|87.04|86.52|0
1616393100000|2021-03-22 06:05:00|87.09||87.04||87.09||87.04||0
1616393400000|2021-03-22 06:10:00|86.99|86.47|86.89|86.47|86.99|86.47|86.89|86.47|0
1616394000000|2021-03-22 06:20:00|86.84||86.84||86.84||86.84||0
1616394300000|2021-03-22 06:25:00|86.79||86.84||86.84||86.79||0
1616394600000|2021-03-22 06:30:00|86.89|86.67|86.94|86.67|86.99|86.67|86.89|86.67|96
1616395200000|2021-03-22 06:40:00|86.74|86.62|86.64|86.47|86.94|86.62|86.64|86.47|166
1616396100000|2021-03-22 06:55:00|86.59||86.64||86.64||86.59||0
1616396400000|2021-03-22 07:00:00|86.59|86.49|86.52|86.39|86.67|86.54|86.52|86.39|128
1616396700000|2021-03-22 07:05:00|86.47|86.34|86.42|86.34|86.52|86.44|86.42|86.34|742
1616397000000|2021-03-22 07:10:00|86.37|86.29|86.22|86.14|86.37|86.29|86.22|86.14|629
1616397300000|2021-03-22 07:15:00|86.17|86.09|86.17|86.09|86.17|86.09|86.12|85.99|524
1616397600000|2021-03-22 07:20:00|86.12|86.04|86.07|85.99|86.17|86.09|86.07|85.99|824
1616397900000|2021-03-22 07:25:00|86.02|85.94|86.02|85.89|86.07|85.99|85.87|85.79|1409
1616398200000|2021-03-22 07:30:00|86.07|85.94|85.92|85.84|86.07|85.99|85.92|85.79|123
1616398500000|2021-03-22 07:35:00|85.97|85.89|86.02|85.94|86.07|85.99|85.97|85.89|251
1616398800000|2021-03-22 07:40:00|86.07|85.99|86.02|85.94|86.12|85.99|85.97|85.89|320
1616399100000|2021-03-22 07:45:00|85.97|85.89|85.97|85.84|85.97|85.94|85.97|85.84|41
1616399400000|2021-03-22 07:50:00|85.87|85.79|85.87|85.79|85.97|85.84|85.82|85.69|1261
1616399700000|2021-03-22 07:55:00|85.92|85.84|85.82|85.74|85.92|85.84|85.82|85.74|1473
1616400000000|2021-03-22 08:00:00|85.87|85.79|85.52|85.44|85.87|85.79|85.42|85.34|2911
1616400300000|2021-03-22 08:05:00|85.47|85.39|85.77|85.69|85.77|85.69|85.37|85.29|2581
1616400600000|2021-03-22 08:10:00|85.72|85.64|85.97|85.89|86.07|85.99|85.57|85.44|2708
1616400900000|2021-03-22 08:15:00|85.92|85.84|86.02|85.94|86.07|85.99|85.77|85.69|2587
1616401200000|2021-03-22 08:20:00|86.07|85.99|86.32|86.24|86.37|86.24|86.07|85.99|2738
1616401500000|2021-03-22 08:25:00|86.27|86.19|86.32|86.24|86.47|86.39|86.22|86.14|3661
1616401800000|2021-03-22 08:30:00|86.27|86.19|86.32|86.24|86.42|86.34|86.12|86.04|2070
1616402100000|2021-03-22 08:35:00|86.27|86.19|86.27|86.19|86.42|86.34|86.22|86.14|932
1616402400000|2021-03-22 08:40:00|86.17|86.14|86.42|86.34|86.52|86.44|86.17|86.09|1690
1616402700000|2021-03-22 08:45:00|86.47|86.39|86.42|86.34|86.57|86.49|86.37|86.29|4313
1616403000000|2021-03-22 08:50:00|86.47|86.29|86.57|86.49|86.62|86.54|86.47|86.29|1049
1616403300000|2021-03-22 08:55:00|86.62|86.54|86.57|86.49|86.67|86.59|86.47|86.39|1348
1616403600000|2021-03-22 09:00:00|86.62|86.54|86.57|86.49|86.67|86.59|86.47|86.39|948
1616403900000|2021-03-22 09:05:00|86.52|86.44|86.52|86.44|86.57|86.49|86.52|86.44|173
1616404200000|2021-03-22 09:10:00|86.42|86.34|86.42|86.34|86.52|86.44|86.37|86.29|2347
1616404500000|2021-03-22 09:15:00|86.37|86.29|86.32|86.24|86.37|86.29|86.32|86.19|493
1616404800000|2021-03-22 09:20:00|86.27|86.19|86.42|86.34|86.47|86.39|86.27|86.19|711
1616405100000|2021-03-22 09:25:00|86.37|86.29|86.47|86.39|86.47|86.39|86.37|86.29|541
1616405400000|2021-03-22 09:30:00|86.52|86.44|86.62|86.54|86.67|86.59|86.52|86.44|988
1616405700000|2021-03-22 09:35:00|86.67|86.59|86.72|86.64|86.87|86.79|86.67|86.59|1393
1616406000000|2021-03-22 09:40:00|86.67|86.59|86.72|86.64|86.77|86.69|86.67|86.54|1303
1616406300000|2021-03-22 09:45:00|86.77|86.69|86.67|86.59|86.77|86.69|86.62|86.54|503
1616406600000|2021-03-22 09:50:00|86.62|86.54|86.67|86.59|86.72|86.64|86.62|86.54|287
1616406900000|2021-03-22 09:55:00|86.72|86.64|86.67|86.59|86.72|86.64|86.62|86.54|762
1616407200000|2021-03-22 10:00:00|86.72|86.64|86.67|86.59|86.72|86.64|86.62|86.54|1697
1616407500000|2021-03-22 10:05:00|86.72|86.64|86.87|86.79|86.87|86.79|86.72|86.64|545
1616407800000|2021-03-22 10:10:00|86.92|86.84|86.92|86.84|86.97|86.89|86.87|86.79|896
1616408100000|2021-03-22 10:15:00|86.97|86.79|86.97|86.89|87.02|86.94|86.97|86.79|1468
1616408400000|2021-03-22 10:20:00|86.92|86.84|86.82|86.74|86.92|86.84|86.77|86.69|175
1616408700000|2021-03-22 10:25:00|86.77|86.69|86.72|86.64|86.82|86.74|86.72|86.64|170
1616409000000|2021-03-22 10:30:00|86.77|86.69|86.67|86.59|86.77|86.69|86.62|86.54|203
1616409300000|2021-03-22 10:35:00|86.62|86.54|86.67|86.59|86.67|86.59|86.57|86.49|500
1616409600000|2021-03-22 10:40:00|86.62|86.54|86.72|86.64|86.72|86.64|86.62|86.54|2894
1616409900000|2021-03-22 10:45:00|86.67|86.59|86.77|86.69|86.82|86.74|86.67|86.59|214
1616410200000|2021-03-22 10:50:00|86.72|86.64|86.77|86.69|86.77|86.69|86.72|86.64|2020
1616410500000|2021-03-22 10:55:00|86.72|86.64|86.77|86.69|86.77|86.69|86.72|86.64|255
1616410800000|2021-03-22 11:00:00|86.87|86.79|86.82|86.74|86.87|86.79|86.82|86.74|960
1616411100000|2021-03-22 11:05:00|86.77|86.69|86.72|86.64|86.77|86.69|86.72|86.64|1216
1616411400000|2021-03-22 11:10:00|86.77|86.69|86.62|86.54|86.77|86.69|86.62|86.54|521
1616411700000|2021-03-22 11:15:00|86.57|86.49|86.57|86.49|86.62|86.54|86.57|86.49|348
1616412000000|2021-03-22 11:20:00|86.62|86.54|86.62|86.54|86.62|86.54|86.57|86.49|475
1616412300000|2021-03-22 11:25:00|86.57|86.49|86.42|86.34|86.57|86.54|86.42|86.34|395
1616412600000|2021-03-22 11:30:00|86.37|86.29|86.52|86.44|86.62|86.49|86.37|86.29|2043
1616412900000|2021-03-22 11:35:00|86.47|86.39|86.52|86.44|86.57|86.44|86.47|86.39|367
1616413200000|2021-03-22 11:40:00|86.57|86.49|86.52|86.44|86.57|86.49|86.47|86.39|125
1616413500000|2021-03-22 11:45:00|86.57|86.49|86.42|86.34|86.57|86.49|86.42|86.34|1895
1616413800000|2021-03-22 11:50:00|86.37|86.29|86.27|86.19|86.42|86.29|86.27|86.19|2181
1616414100000|2021-03-22 11:55:00|86.32|86.24|86.32|86.24|86.37|86.29|86.32|86.24|449
1616414400000|2021-03-22 12:00:00|86.37|86.29|86.32|86.24|86.37|86.29|86.32|86.19|395
1616414700000|2021-03-22 12:05:00|86.37|86.29|86.37|86.29|86.37|86.29|86.32|86.24|917
1616415000000|2021-03-22 12:10:00|86.42|86.34|86.37|86.29|86.47|86.39|86.37|86.29|491
1616415300000|2021-03-22 12:15:00|86.32|86.24|86.32|86.24|86.37|86.29|86.27|86.19|207
1616415600000|2021-03-22 12:20:00|86.37|86.19|86.52|86.44|86.57|86.49|86.37|86.19|348
1616415900000|2021-03-22 12:25:00|86.47|86.39|86.47|86.39|86.47|86.39|86.42|86.34|137
1616416200000|2021-03-22 12:30:00|86.42|86.34|86.47|86.39|86.47|86.39|86.37|86.29|682
1616416500000|2021-03-22 12:35:00|86.52|86.44|86.42|86.34|86.52|86.44|86.42|86.34|336
1616416800000|2021-03-22 12:40:00|86.47|86.39|86.37|86.29|86.47|86.39|86.37|86.29|281
1616417100000|2021-03-22 12:45:00|86.32|86.24|86.37|86.29|86.37|86.29|86.32|86.24|261
1616417400000|2021-03-22 12:50:00|86.32|86.24|86.37|86.29|86.37|86.29|86.32|86.24|241
1616417700000|2021-03-22 12:55:00|86.42|86.34|86.37|86.29|86.42|86.34|86.37|86.29|386
1616418000000|2021-03-22 13:00:00|86.32|86.24|86.42|86.34|86.47|86.39|86.32|86.24|364
1616418300000|2021-03-22 13:05:00|86.47|86.39|86.32|86.24|86.47|86.39|86.32|86.24|695
1616418600000|2021-03-22 13:10:00|86.27|86.19|86.27|86.19|86.32|86.24|86.17|86.09|2599
1616418900000|2021-03-22 13:15:00|86.22|86.14|86.37|86.29|86.37|86.29|86.22|86.14|608
1616419200000|2021-03-22 13:20:00|86.32|86.24|86.32|86.24|86.37|86.29|86.32|86.24|356
1616419500000|2021-03-22 13:25:00|86.27|86.19|86.32|86.24|86.37|86.29|86.27|86.19|245
1616419800000|2021-03-22 13:30:00|86.37|86.19|86.07|85.99|86.37|86.29|86.07|85.99|3933
1616420100000|2021-03-22 13:35:00|86.02|85.94|85.97|85.89|86.12|86.04|85.92|85.84|2312
1616420400000|2021-03-22 13:40:00|85.92|85.84|85.97|85.89|86.07|85.94|85.87|85.79|2791
1616420700000|2021-03-22 13:45:00|86.02|85.94|86.07|85.99|86.07|85.99|85.92|85.84|848
1616421000000|2021-03-22 13:50:00|86.12|86.04|86.12|86.04|86.17|86.09|86.07|85.99|1593
1616421300000|2021-03-22 13:55:00|86.07|85.99|85.92|85.79|86.07|85.99|85.87|85.79|1191
1616421600000|2021-03-22 14:00:00|85.87|85.89|85.82|85.74|85.97|85.89|85.77|85.69|2384
1616421900000|2021-03-22 14:05:00|85.77|85.69|85.67|85.59|85.87|85.79|85.67|85.54|4669
1616422200000|2021-03-22 14:10:00|85.72|85.64|85.67|85.59|85.72|85.64|85.62|85.54|740
1616422500000|2021-03-22 14:15:00|85.62|85.54|85.72|85.64|85.77|85.69|85.62|85.54|3540
1616422800000|2021-03-22 14:20:00|85.67|85.59|85.67|85.59|85.67|85.59|85.62|85.54|587
1616423100000|2021-03-22 14:25:00|85.62|85.54|85.62|85.54|85.72|85.64|85.57|85.49|41211
1616423400000|2021-03-22 14:30:00|85.67|85.59|85.62|85.54|85.77|85.69|85.62|85.54|2864
1616423700000|2021-03-22 14:35:00|85.67|85.59|85.67|85.59|85.67|85.59|85.62|85.54|120
1616424000000|2021-03-22 14:40:00|85.72|85.64|85.77|85.69|85.77|85.69|85.67|85.59|619
1616424300000|2021-03-22 14:45:00|85.82|85.74|85.82|85.74|85.87|85.79|85.77|85.69|2089
1616424600000|2021-03-22 14:50:00|85.77|85.69|85.72|85.64|85.77|85.69|85.72|85.64|388
1616424900000|2021-03-22 14:55:00|85.77|85.59|85.72|85.64|85.77|85.64|85.67|85.59|525
1616425200000|2021-03-22 15:00:00|85.67|85.59|85.72|85.59|85.77|85.69|85.67|85.59|302
1616425500000|2021-03-22 15:05:00|85.67|85.64|85.77|85.69|85.77|85.69|85.67|85.59|1513
1616425800000|2021-03-22 15:10:00|85.72|85.64|85.62|85.54|85.82|85.74|85.57|85.49|982
1616426100000|2021-03-22 15:15:00|85.67|85.59|85.67|85.59|85.72|85.59|85.62|85.54|348
1616426400000|2021-03-22 15:20:00|85.72|85.64|85.67|85.59|85.77|85.69|85.67|85.59|942
1616426700000|2021-03-22 15:25:00|85.72|85.64|85.67|85.59|85.72|85.64|85.62|85.54|1484
1616427000000|2021-03-22 15:30:00|85.62|85.54|85.82|85.74|85.82|85.74|85.62|85.54|2315
1616427300000|2021-03-22 15:35:00|85.87|85.79|85.77|85.69|85.92|85.84|85.77|85.69|3026
1616427600000|2021-03-22 15:40:00|85.72|85.64|85.77|85.69|85.77|85.69|85.67|85.59|292
1616427900000|2021-03-22 15:45:00|85.72|85.64|85.72|85.64|85.77|85.69|85.72|85.64|343
1616428200000|2021-03-22 15:50:00|85.77|85.69|85.67|85.59|85.77|85.69|85.67|85.59|326
1616428500000|2021-03-22 15:55:00|85.72|85.64|85.67|85.59|85.72|85.64|85.67|85.59|732
1616428800000|2021-03-22 16:00:00|85.72|85.64|85.62|85.54|85.72|85.64|85.62|85.54|1942
1616429100000|2021-03-22 16:05:00|85.57|85.49|85.57|85.49|85.62|85.54|85.57|85.49|3973
1616429400000|2021-03-22 16:10:00|85.62|85.54|85.62|85.54|85.62|85.54|85.52|85.44|5533
1616429700000|2021-03-22 16:15:00|85.57|85.49|85.67|85.59|85.77|85.69|85.57|85.49|5238
1616430000000|2021-03-22 16:20:00|85.62|85.54|85.62|85.54|85.67|85.59|85.57|85.49|756
1616430300000|2021-03-22 16:25:00|85.67|85.59|85.87|85.79|85.87|85.79|85.67|85.59|4675
1616430600000|2021-03-22 16:30:00|85.92|85.74|85.82|85.69|85.97|85.89|85.82|85.69|8221
1616430900000|2021-03-22 16:35:00|85.77|85.74|85.77|85.69|85.92|85.79|85.77|85.69|3377
1616431200000|2021-03-22 16:40:00|85.72|85.64|85.82|85.74|85.82|85.74|85.72|85.64|616
1616431500000|2021-03-22 16:45:00|85.77|85.69|85.77|85.69|85.82|85.74|85.77|85.69|614
1616431800000|2021-03-22 16:50:00|85.82||85.82||85.82||85.77||1276
1616432100000|2021-03-22 16:55:00|85.77|85.74|85.92|85.84|85.92|85.84|85.77|85.74|711
1616432400000|2021-03-22 17:00:00|85.97|85.89|85.97|85.89|85.97|85.89|85.97|85.89|739
1616432700000|2021-03-22 17:05:00|||||||||10303
1616433000000|2021-03-22 17:10:00|86.02|85.94|86.02|85.94|86.07|85.99|85.97|85.89|1156
1616433300000|2021-03-22 17:15:00|86.07|85.99|86.07|85.99|86.07|85.99|86.07|85.99|291
1616433600000|2021-03-22 17:20:00|86.12|86.04|86.12|86.04|86.12|86.04|86.12|86.04|143
1616433900000|2021-03-22 17:25:00|86.07|85.99|86.17|86.09|86.17|86.09|86.07|85.99|544
1616434200000|2021-03-22 17:30:00|86.22|86.04|86.17|86.04|86.22|86.04|86.12|86.04|79
1616434500000|2021-03-22 17:35:00|86.12||86.17||86.17||86.12||109
1616434800000|2021-03-22 17:40:00|86.12|86.09|86.17|86.09|86.22|86.14|86.12|86.09|492
1616435100000|2021-03-22 17:45:00|86.22|86.14|86.22|86.14|86.22|86.14|86.22|86.14|69
1616435400000|2021-03-22 17:50:00|86.17|86.09|86.22|86.09|86.22|86.09|86.17|86.09|281
1616435700000|2021-03-22 17:55:00|86.17|86.14|86.22|86.14|86.22|86.14|86.17|86.14|121
1616436000000|2021-03-22 18:00:00|86.27||86.22||86.27||86.22||106
1616436300000|2021-03-22 18:05:00|86.27||86.27||86.27||86.22||156
1616436600000|2021-03-22 18:10:00|86.22|86.09|86.22|86.09|86.27|86.14|86.17|86.09|307
1616436900000|2021-03-22 18:15:00|86.17|86.14|86.17|86.04|86.22|86.14|86.17|86.04|397
1616437200000|2021-03-22 18:20:00|||||||||71
1616437500000|2021-03-22 18:25:00|86.12||86.12||86.17||86.12||76
1616437800000|2021-03-22 18:30:00|86.17|86.09|86.17|86.09|86.17|86.09|86.12|86.09|100
1616438100000|2021-03-22 18:35:00|86.27|86.19|86.32|86.24|86.32|86.24|86.27|86.19|354
1616438400000|2021-03-22 18:40:00|86.37|86.19|86.27|86.19|86.37|86.19|86.27|86.19|144
1616438700000|2021-03-22 18:45:00|86.22|86.09|86.22|86.09|86.22|86.09|86.17|86.09|80
1616439000000|2021-03-22 18:50:00|86.27|86.14|86.22|86.14|86.27|86.14|86.22|86.14|0
1616439300000|2021-03-22 18:55:00|86.27|86.24|86.32|86.24|86.37|86.24|86.27|86.14|899
1616439600000|2021-03-22 19:00:00|86.37|86.29|86.37|86.24|86.37|86.29|86.37|86.24|4
1616439900000|2021-03-22 19:05:00|86.32|86.29|86.37|86.29|86.37|86.29|86.32|86.29|137
1616440200000|2021-03-22 19:10:00|86.32|86.24|86.37|86.24|86.37|86.29|86.32|86.24|43
1616440500000|2021-03-22 19:15:00|86.32|86.29|86.32|86.24|86.37|86.29|86.32|86.24|24
1616440800000|2021-03-22 19:20:00|86.37||86.32||86.37||86.32||98
1616441100000|2021-03-22 19:25:00|86.37||86.32||86.37||86.32||657
1616441400000|2021-03-22 19:30:00|86.37|86.19|86.22|86.14|86.37|86.19|86.22|86.14|398
1616441700000|2021-03-22 19:35:00|86.17|86.09|86.22|86.09|86.22|86.09|86.17|86.09|97
1616442000000|2021-03-22 19:40:00|86.27|86.14|86.22|86.09|86.27|86.19|86.17|86.09|360
1616442300000|2021-03-22 19:45:00|86.17|86.14|86.12|85.99|86.22|86.14|86.12|85.99|147
1616442600000|2021-03-22 19:50:00|86.07|85.94|86.12|85.99|86.12|86.04|86.02|85.94|32
1616442900000|2021-03-22 19:55:00|86.17|86.04|86.17|86.04|86.17|86.09|86.12|86.04|269
1616466000000|2021-03-23 02:20:00|86.24|85.47|86.19|85.47|86.94|85.47|86.19|85.47|50
1616466300000|2021-03-23 02:25:00|86.94||86.14||86.94||86.14||0
1616467200000|2021-03-23 02:40:00|86.19||86.14||86.94||86.14||0
1616467500000|2021-03-23 02:45:00|86.94||86.14||86.94||86.14||0
1616467800000|2021-03-23 02:50:00|86.19||86.14||86.94||86.14||0
1616478000000|2021-03-23 05:40:00|86.09||86.09||86.09||86.09||0
1616478900000|2021-03-23 05:55:00|86.04||86.04||86.04||86.04||0
1616479200000|2021-03-23 06:00:00|85.99|85.52|85.89|85.47|85.99|85.52|85.89|85.47|0
1616479500000|2021-03-23 06:05:00|85.84||85.79||85.84||85.79||0
1616480700000|2021-03-23 06:25:00|85.74||85.79||85.79||85.74||0
1616481600000|2021-03-23 06:40:00|85.84||85.89||85.89||85.84||0
1616482200000|2021-03-23 06:50:00|85.84||85.79||85.84||85.79||0
1616482500000|2021-03-23 06:55:00|85.74||85.79||85.79||85.74||0
1616482800000|2021-03-23 07:00:00|85.77|85.49|85.67|85.49|85.77|85.54|85.57|85.49|96
1616483100000|2021-03-23 07:05:00|85.62|85.54|85.62|85.54|85.67|85.59|85.62|85.49|12
1616483400000|2021-03-23 07:10:00||85.49||85.54||85.54||85.49|6
1616483700000|2021-03-23 07:15:00|85.57|85.49|85.52|85.44|85.62|85.54|85.52|85.44|617
1616484000000|2021-03-23 07:20:00|85.47|85.39|85.42|85.29|85.52|85.39|85.32|85.24|150
1616484300000|2021-03-23 07:25:00|85.37|85.24|85.27|85.14|85.37|85.24|85.22|85.14|139
1616484600000|2021-03-23 07:30:00|85.22|85.19|85.27|85.19|85.27|85.19|85.22|85.14|236
1616484900000|2021-03-23 07:35:00|85.32|85.24|85.32|85.19|85.32|85.24|85.27|85.19|100
1616485200000|2021-03-23 07:40:00|85.27|85.24|85.32|85.19|85.32|85.24|85.27|85.19|117
1616485500000|2021-03-23 07:45:00|85.27||85.32||85.32||85.27||2
1616485800000|2021-03-23 07:50:00|85.27|85.24|85.27|85.19|85.37|85.24|85.27|85.19|145
1616486100000|2021-03-23 07:55:00|85.32|85.24|85.42|85.29|85.42|85.29|85.32|85.19|135
1616486400000|2021-03-23 08:00:00|85.47|85.34|85.17|85.09|85.47|85.34|85.12|85.04|1846
1616486700000|2021-03-23 08:05:00|85.12|85.04|85.02|84.94|85.22|85.14|84.87|84.79|4848
1616487000000|2021-03-23 08:10:00|85.07|84.99|85.22|85.14|85.32|85.24|85.02|84.99|1482
1616487300000|2021-03-23 08:15:00|85.17|85.09|85.07|84.99|85.32|85.24|85.07|84.99|1021
1616487600000|2021-03-23 08:20:00|85.12|85.04|85.17|85.09|85.17|85.09|85.07|84.99|1987
1616487900000|2021-03-23 08:25:00|85.12|85.04|85.07|84.94|85.17|85.09|85.02|84.94|1674
1616488200000|2021-03-23 08:30:00|85.02|84.99|84.82|84.74|85.07|84.99|84.77|84.69|1516
1616488500000|2021-03-23 08:35:00|84.87|84.69|85.07|84.99|85.07|84.99|84.77|84.69|613
1616488800000|2021-03-23 08:40:00|85.12|84.94|85.27|85.19|85.32|85.24|85.07|84.94|467
1616489100000|2021-03-23 08:45:00|85.22|85.14|85.37|85.29|85.42|85.34|85.17|85.09|2068
1616489400000|2021-03-23 08:50:00|85.42|85.34|85.47|85.39|85.57|85.44|85.42|85.34|2172
1616489700000|2021-03-23 08:55:00|85.52|85.44|85.42|85.34|85.52|85.44|85.32|85.24|5025
1616490000000|2021-03-23 09:00:00|85.37|85.29|85.37|85.29|85.42|85.34|85.22|85.09|2706
1616490300000|2021-03-23 09:05:00|85.32|85.24|85.22|85.14|85.37|85.29|85.12|85.04|617
1616490600000|2021-03-23 09:10:00|85.27|85.19|85.17|85.09|85.32|85.24|85.17|85.09|966
1616490900000|2021-03-23 09:15:00|85.12|85.04|85.02|84.94|85.17|85.09|85.02|84.94|1379
1616491200000|2021-03-23 09:20:00|84.97|84.89|84.97|84.89|85.07|84.99|84.97|84.89|1909
1616491500000|2021-03-23 09:25:00|85.02|84.94|84.87|84.79|85.02|84.94|84.82|84.74|2010
1616491800000|2021-03-23 09:30:00|84.92|84.74|84.77|84.69|84.92|84.84|84.72|84.64|2528
1616492100000|2021-03-23 09:35:00|84.72|84.64|84.97|84.89|85.02|84.94|84.72|84.64|2173
1616492400000|2021-03-23 09:40:00|84.92|84.84|85.07|84.99|85.07|84.99|84.92|84.84|1807
1616492700000|2021-03-23 09:45:00|85.12|85.04|85.17|85.09|85.22|85.14|85.12|84.99|466
1616493000000|2021-03-23 09:50:00|85.12|85.04|85.17|85.09|85.22|85.14|85.12|84.99|728
1616493300000|2021-03-23 09:55:00|85.12|85.04|85.07|84.99|85.27|85.19|85.07|84.99|1032
1616493600000|2021-03-23 10:00:00|85.02|84.94|84.92|84.84|85.02|84.94|84.92|84.84|746
1616493900000|2021-03-23 10:05:00|84.97|84.89|85.17|85.09|85.17|85.09|84.92|84.84|1308
1616494200000|2021-03-23 10:10:00|85.12|85.04|85.22|85.14|85.27|85.19|85.12|85.04|130
1616494500000|2021-03-23 10:15:00|85.27|85.19|85.12|85.04|85.27|85.19|85.07|84.99|885
1616494800000|2021-03-23 10:20:00|85.07|84.99|85.07|84.99|85.22|85.09|85.07|84.99|923
1616495100000|2021-03-23 10:25:00|85.02|84.94|84.97|84.89|85.02|84.94|84.82|84.74|2910
1616495400000|2021-03-23 10:30:00|85.02|84.94|84.87|84.79|85.02|84.94|84.87|84.79|463
1616495700000|2021-03-23 10:35:00|84.82|84.74|84.87|84.79|84.92|84.84|84.77|84.69|505
1616496000000|2021-03-23 10:40:00|84.92|84.84|84.97|84.89|84.97|84.89|84.87|84.79|336
1616496300000|2021-03-23 10:45:00|85.02|84.94|85.12|85.04|85.12|85.04|84.97|84.89|438
1616496600000|2021-03-23 10:50:00|85.17|85.09|85.12|85.04|85.17|85.09|85.07|84.99|847
1616496900000|2021-03-23 10:55:00|85.17|85.09|85.17|85.09|85.22|85.14|85.12|85.04|621
1616497200000|2021-03-23 11:00:00|85.22|85.14|85.07|84.99|85.22|85.14|85.02|84.94|710
1616497500000|2021-03-23 11:05:00|85.02|84.94|85.02|84.94|85.07|84.99|85.02|84.94|268
1616497800000|2021-03-23 11:10:00|85.07|84.99|85.12|85.04|85.12|85.04|85.07|84.99|738
1616498100000|2021-03-23 11:15:00|85.17|85.09|85.02|84.94|85.17|85.09|85.02|84.94|1735
1616498400000|2021-03-23 11:20:00|84.97|84.89|85.12|85.04|85.12|85.04|84.97|84.89|396
1616498700000|2021-03-23 11:25:00|85.17|85.09|85.17|85.09|85.22|85.14|85.17|85.09|566
1616499000000|2021-03-23 11:30:00|85.22|85.14|85.37|85.24|85.37|85.29|85.22|85.14|3077
1616499300000|2021-03-23 11:35:00|85.32|85.29|85.37|85.29|85.42|85.29|85.32|85.24|1418
1616499600000|2021-03-23 11:40:00|85.42|85.34|85.32|85.24|85.47|85.39|85.32|85.24|1358
1616499900000|2021-03-23 11:45:00|85.27|85.19|85.32|85.24|85.37|85.29|85.27|85.19|3005
1616500200000|2021-03-23 11:50:00|85.37|85.29|85.32|85.24|85.42|85.34|85.32|85.19|416
1616500500000|2021-03-23 11:55:00|85.37|85.29|85.27|85.19|85.37|85.29|85.27|85.19|281
1616500800000|2021-03-23 12:00:00|85.32|85.24|85.17|85.09|85.32|85.24|85.17|85.09|1990
1616501100000|2021-03-23 12:05:00|85.22|85.14|85.22|85.14|85.22|85.14|85.17|85.09|654
1616501400000|2021-03-23 12:10:00|85.27|85.19|85.32|85.24|85.37|85.29|85.27|85.19|1978
1616501700000|2021-03-23 12:15:00|85.37|85.29|85.32|85.24|85.47|85.34|85.32|85.24|1857
1616502000000|2021-03-23 12:20:00|85.37|85.29|85.32|85.24|85.37|85.29|85.27|85.19|608
1616502300000|2021-03-23 12:25:00|85.27|85.19|85.12|85.04|85.27|85.19|85.07|84.99|2062
1616502600000|2021-03-23 12:30:00|85.17|85.09|85.07|84.99|85.22|85.09|85.07|84.99|818
1616502900000|2021-03-23 12:35:00|85.12|85.04|85.02|84.94|85.12|85.04|85.02|84.94|499
1616503200000|2021-03-23 12:40:00|85.07|84.99|85.12|85.04|85.12|85.04|85.02|84.94|445
1616503500000|2021-03-23 12:45:00|85.07|84.99|85.07|84.99|85.12|85.04|85.02|84.94|716
1616503800000|2021-03-23 12:50:00|85.12|85.04|85.02|84.94|85.12|85.04|84.97|84.89|618
1616504100000|2021-03-23 12:55:00|85.07|84.99|85.12|85.04|85.12|85.04|85.07|84.99|1016
1616504400000|2021-03-23 13:00:00|85.17|85.09|85.22|85.14|85.22|85.14|85.17|85.09|915
1616504700000|2021-03-23 13:05:00|85.27|85.19|85.17|85.09|85.27|85.19|85.17|85.09|382
1616505000000|2021-03-23 13:10:00|85.12|85.04|85.12|85.04|85.12|85.04|85.12|85.04|76
1616505300000|2021-03-23 13:15:00|85.17|85.09|85.27|85.19|85.27|85.19|85.12|85.04|433
1616505600000|2021-03-23 13:20:00|85.22|85.14|85.32|85.24|85.32|85.24|85.22|85.14|223
1616505900000|2021-03-23 13:25:00|85.27|85.19|85.37|85.29|85.37|85.29|85.27|85.19|3399
1616506200000|2021-03-23 13:30:00|85.32|85.24|85.22|85.14|85.37|85.29|85.12|85.04|1929
1616506500000|2021-03-23 13:35:00|85.17|85.09|85.37|85.29|85.42|85.34|85.17|85.09|1032
1616506800000|2021-03-23 13:40:00|85.42|85.34|85.47|85.39|85.52|85.44|85.32|85.24|702
1616507100000|2021-03-23 13:45:00|85.42|85.34|85.47|85.39|85.52|85.44|85.42|85.34|772
1616507400000|2021-03-23 13:50:00|85.52|85.44|85.57|85.49|85.62|85.54|85.47|85.39|3067
1616507700000|2021-03-23 13:55:00|85.52|85.44|85.57|85.49|85.62|85.54|85.52|85.44|539
1616508000000|2021-03-23 14:00:00|85.62|85.44|85.47|85.39|85.67|85.59|85.47|85.39|1332
1616508300000|2021-03-23 14:05:00|85.42|85.34|85.32|85.24|85.47|85.39|85.32|85.24|1408
1616508600000|2021-03-23 14:10:00|85.37|85.29|85.37|85.29|85.42|85.29|85.32|85.24|78
1616508900000|2021-03-23 14:15:00|85.42|85.34|85.52|85.44|85.52|85.44|85.37|85.29|195
1616509200000|2021-03-23 14:20:00|85.47|85.39|85.47|85.39|85.52|85.44|85.47|85.39|2155
1616509500000|2021-03-23 14:25:00|85.52|85.44|85.42|85.34|85.52|85.44|85.42|85.34|887
1616509800000|2021-03-23 14:30:00|85.37|85.29|85.32|85.24|85.57|85.49|85.32|85.24|2275
1616510100000|2021-03-23 14:35:00|85.27|85.19|85.22|85.14|85.27|85.19|85.17|85.04|1051
1616510400000|2021-03-23 14:40:00|85.17|85.09|85.22|85.14|85.22|85.14|85.12|85.04|1054
1616510700000|2021-03-23 14:45:00|85.27|85.19|85.17|85.09|85.27|85.19|85.17|85.09|824
1616511000000|2021-03-23 14:50:00|85.22|85.14|85.32|85.24|85.32|85.24|85.12|85.04|1929
1616511300000|2021-03-23 14:55:00|85.37|85.29|85.37|85.29|85.47|85.39|85.32|85.24|1435
1616511600000|2021-03-23 15:00:00|85.42|85.34|85.27|85.19|85.47|85.39|85.27|85.19|249
1616511900000|2021-03-23 15:05:00|85.32|85.24|85.27|85.19|85.42|85.34|85.27|85.19|666
1616512200000|2021-03-23 15:10:00|85.32|85.24|85.42|85.34|85.47|85.34|85.27|85.19|863
1616512500000|2021-03-23 15:15:00|85.37|85.29|85.37|85.29|85.42|85.29|85.32|85.24|2064
1616512800000|2021-03-23 15:20:00|85.42|85.34|85.37|85.29|85.42|85.34|85.32|85.24|238
1616513100000|2021-03-23 15:25:00|85.32|85.24|85.47|85.39|85.52|85.44|85.32|85.24|1484
1616513400000|2021-03-23 15:30:00|85.52|85.44|85.57|85.49|85.62|85.54|85.47|85.39|1659
1616513700000|2021-03-23 15:35:00|85.62|85.54|85.57|85.49|85.62|85.54|85.52|85.44|668
1616514000000|2021-03-23 15:40:00|85.62|85.54|85.62|85.54|85.62|85.54|85.57|85.49|299
1616514300000|2021-03-23 15:45:00|85.57|85.49|85.72|85.64|85.72|85.64|85.57|85.49|765
1616514600000|2021-03-23 15:50:00|85.67|85.59|85.72|85.64|85.72|85.64|85.62|85.54|520
1616514900000|2021-03-23 15:55:00|85.67|85.59|85.67|85.59|85.72|85.64|85.62|85.54|948
1616515200000|2021-03-23 16:00:00|85.62|85.54|85.67|85.59|85.72|85.64|85.62|85.54|1252
1616515500000|2021-03-23 16:05:00|85.72|85.64|85.57|85.49|85.72|85.64|85.57|85.49|1936
1616515800000|2021-03-23 16:10:00|85.52|85.44|85.62|85.54|85.67|85.59|85.52|85.44|2842
1616516100000|2021-03-23 16:15:00|85.57|85.49|85.57|85.49|85.62|85.54|85.52|85.44|1212
1616516400000|2021-03-23 16:20:00|85.62|85.54|85.62|85.54|85.62|85.54|85.52|85.44|2658
1616516700000|2021-03-23 16:25:00|85.57|85.49|85.57|85.49|85.67|85.59|85.57|85.49|3732
1616517000000|2021-03-23 16:30:00|85.52|85.44|85.47|85.39|85.62|85.54|85.47|85.39|6214
1616517300000|2021-03-23 16:35:00|85.52|85.44|85.77|85.69|85.77|85.69|85.47|85.39|2892
1616517600000|2021-03-23 16:40:00|85.82|85.74|85.77|85.69|85.82|85.74|85.72|85.64|1856
1616517900000|2021-03-23 16:45:00|85.82|85.64|85.82|85.74|85.87|85.79|85.82|85.64|863
1616518200000|2021-03-23 16:50:00|85.77|85.69|85.87|85.79|85.87|85.79|85.77|85.69|2686
1616518500000|2021-03-23 16:55:00|85.92|85.84|85.97|85.89|85.97|85.89|85.92|85.84|890
1616518800000|2021-03-23 17:00:00|85.92|85.84|86.02|85.94|86.02|85.94|85.92|85.84|1117
1616519100000|2021-03-23 17:05:00|85.97|85.89|85.92|85.84|86.02|85.94|85.92|85.84|1199
1616519400000|2021-03-23 17:10:00|85.87|85.79|85.87|85.79|85.87|85.79|85.82|85.74|929
1616519700000|2021-03-23 17:15:00|||||||||2
1616520000000|2021-03-23 17:20:00|85.82|85.74|85.97|85.89|85.97|85.89|85.82|85.74|587
1616520300000|2021-03-23 17:25:00|85.92|85.84|85.92|85.84|85.92|85.84|85.92|85.84|785
1616520600000|2021-03-23 17:30:00|85.87|85.79|85.87|85.79|85.87|85.84|85.87|85.74|15
1616520900000|2021-03-23 17:35:00|85.92|85.74|85.82|85.74|85.92|85.74|85.82|85.74|26
1616521200000|2021-03-23 17:40:00|85.77|85.69|85.62|85.54|85.77|85.69|85.62|85.54|355
1616521500000|2021-03-23 17:45:00|85.57|85.49|85.67|85.59|85.67|85.59|85.57|85.49|110
1616521800000|2021-03-23 17:50:00||85.54||85.59||85.59||85.54|28
1616522100000|2021-03-23 17:55:00|85.62|85.54|85.62|85.54|85.62|85.54|85.57|85.49|63
1616522400000|2021-03-23 18:00:00|85.57|85.49|85.57|85.44|85.62|85.49|85.57|85.44|56
1616522700000|2021-03-23 18:05:00|85.52||85.52||85.52||85.52||24
1616523000000|2021-03-23 18:10:00||85.39||85.44||85.44||85.39|54
1616523300000|2021-03-23 18:15:00|85.47|85.39|85.47|85.39|85.52|85.39|85.47|85.34|74
1616523600000|2021-03-23 18:20:00|85.52||85.52||85.52||85.47||1
1616523900000|2021-03-23 18:25:00|85.47|85.34|85.42|85.29|85.52|85.34|85.37|85.29|12
1616524200000|2021-03-23 18:30:00|85.37||85.42||85.42||85.37||8
1616524500000|2021-03-23 18:35:00|85.37|85.24|85.37|85.24|85.42|85.24|85.32|85.24|38
1616524800000|2021-03-23 18:40:00|85.32|85.29|85.27|85.19|85.37|85.29|85.22|85.14|71
1616525100000|2021-03-23 18:45:00|85.22|85.14|85.32|85.19|85.32|85.24|85.22|85.14|199
1616525400000|2021-03-23 18:50:00|85.27|85.14|85.17|85.09|85.32|85.14|85.17|85.09|28
1616525700000|2021-03-23 18:55:00|85.22|85.14|85.17|85.09|85.22|85.14|85.17|85.09|303
1616526000000|2021-03-23 19:00:00|85.12|85.04|85.22|85.14|85.22|85.14|85.07|84.99|547
1616526300000|2021-03-23 19:05:00|85.17|85.09|85.17|85.09|85.22|85.14|85.17|85.09|122
1616526600000|2021-03-23 19:10:00|85.12|85.04|85.12|84.99|85.12|85.04|85.07|84.99|192
1616526900000|2021-03-23 19:15:00|85.07|85.04|85.02|84.89|85.07|85.04|84.92|84.84|545
1616527200000|2021-03-23 19:20:00|84.97|84.84|84.92|84.84|85.02|84.89|84.92|84.84|118
1616527500000|2021-03-23 19:25:00|84.87|84.74|84.97|84.84|84.97|84.84|84.87|84.74|184
1616527800000|2021-03-23 19:30:00|84.92|84.79|84.92|84.79|84.97|84.84|84.77|84.69|143
1616528100000|2021-03-23 19:35:00|84.87|84.74|84.72|84.64|84.87|84.74|84.72|84.64|1288
1616528400000|2021-03-23 19:40:00|84.67|84.59|84.67|84.59|84.77|84.64|84.67|84.59|1020
1616528700000|2021-03-23 19:45:00|84.72|84.54|84.72|84.59|84.77|84.64|84.62|84.54|1793
1616529000000|2021-03-23 19:50:00|84.67|84.54|84.67|84.54|84.72|84.59|84.57|84.49|439
1616529300000|2021-03-23 19:55:00|84.62|84.59|84.67|84.54|84.72|84.59|84.62|84.54|227
1616569200000|2021-03-24 07:00:00|84.37|84.24|84.82|84.69|84.82|84.69|84.37|84.24|353
1616569500000|2021-03-24 07:05:00|84.77|84.74|84.72|84.59|84.82|84.74|84.67|84.59|114
1616569800000|2021-03-24 07:10:00|84.67|84.54|84.62|84.49|84.67|84.54|84.57|84.49|118
1616570100000|2021-03-24 07:15:00|84.57||84.57||84.62||84.57||25
1616570400000|2021-03-24 07:20:00|||||||||407
1616570700000|2021-03-24 07:25:00|||||||||50
1616571000000|2021-03-24 07:30:00|||||||||20
1616571300000|2021-03-24 07:35:00|||||||||260
1616571600000|2021-03-24 07:40:00|84.52|84.44|84.42|84.29|84.52|84.44|84.37|84.29|439
1616571900000|2021-03-24 07:45:00|84.37|84.34|84.47|84.34|84.47|84.34|84.37|84.34|2
1616572200000|2021-03-24 07:50:00|84.37|84.39|84.52|84.39|84.52|84.39|84.37|84.24|263
1616572500000|2021-03-24 07:55:00|84.57|84.44|84.32|84.24|84.57|84.44|84.32|84.19|1106
1616572800000|2021-03-24 08:00:00|84.37|84.29|84.07|83.94|84.37|84.29|83.87|83.79|6938
1616573100000|2021-03-24 08:05:00|84.02|83.89|83.92|83.84|84.17|84.09|83.87|83.74|5629
1616573400000|2021-03-24 08:10:00|83.87|83.79|84.32|84.24|84.32|84.24|83.77|83.69|4221
1616573700000|2021-03-24 08:15:00|84.37|84.29|84.42|84.34|84.47|84.39|84.32|84.24|3401
1616574000000|2021-03-24 08:20:00|84.37|84.29|84.17|84.09|84.37|84.29|84.17|84.09|3062
1616574300000|2021-03-24 08:25:00|84.22|84.14|84.17|84.09|84.27|84.19|84.12|84.04|1961
1616574600000|2021-03-24 08:30:00|84.22|84.14|84.47|84.39|84.57|84.49|84.17|84.09|7817
1616574900000|2021-03-24 08:35:00|84.52|84.44|84.27|84.19|84.52|84.44|84.27|84.19|802
1616575200000|2021-03-24 08:40:00|84.32|84.24|84.32|84.19|84.37|84.29|84.22|84.14|1307
1616575500000|2021-03-24 08:45:00|84.37|84.24|84.52|84.44|84.57|84.49|84.32|84.19|1491
1616575800000|2021-03-24 08:50:00|84.57|84.49|84.42|84.34|84.57|84.49|84.37|84.29|1227
1616576100000|2021-03-24 08:55:00|84.47|84.39|84.42|84.34|84.52|84.44|84.42|84.34|852
1616576400000|2021-03-24 09:00:00|84.37|84.29|84.42|84.34|84.52|84.39|84.37|84.29|806
1616576700000|2021-03-24 09:05:00|84.47|84.29|84.62|84.54|84.62|84.54|84.32|84.24|3967
1616577000000|2021-03-24 09:10:00|84.67|84.59|84.82|84.74|85.02|84.94|84.67|84.59|3950
1616577300000|2021-03-24 09:15:00|84.87|84.69|84.82|84.74|84.87|84.74|84.67|84.59|1740
1616577600000|2021-03-24 09:20:00|84.77|84.69|84.87|84.79|84.87|84.79|84.67|84.59|2423
1616577900000|2021-03-24 09:25:00|84.82|84.74|84.87|84.79|84.97|84.89|84.82|84.74|2260
1616578200000|2021-03-24 09:30:00|84.82|84.74|84.77|84.69|84.92|84.84|84.77|84.69|5049
1616578500000|2021-03-24 09:35:00|84.82|84.64|84.72|84.64|84.82|84.69|84.67|84.59|926
1616578800000|2021-03-24 09:40:00|84.77|84.69|84.72|84.59|84.87|84.79|84.67|84.59|1103
1616579100000|2021-03-24 09:45:00|84.77|84.64|84.82|84.74|84.82|84.74|84.62|84.54|639
1616579400000|2021-03-24 09:50:00|84.77|84.69|84.87|84.79|84.87|84.79|84.77|84.69|721
1616579700000|2021-03-24 09:55:00|84.82|84.74|84.92|84.84|84.97|84.89|84.82|84.74|294
1616580000000|2021-03-24 10:00:00|84.87|84.79|84.97|84.89|85.02|84.94|84.87|84.79|653
1616580300000|2021-03-24 10:05:00|85.02|84.94|85.17|85.09|85.17|85.09|85.02|84.89|1170
1616580600000|2021-03-24 10:10:00|85.22|85.14|85.32|85.24|85.32|85.24|85.17|85.09|1040
1616580900000|2021-03-24 10:15:00|85.37|85.29|85.47|85.39|85.47|85.39|85.27|85.19|1789
1616581200000|2021-03-24 10:20:00|85.52|85.44|85.52|85.44|85.52|85.44|85.47|85.39|4317
1616581500000|2021-03-24 10:25:00|85.47|85.39|85.47|85.39|85.52|85.44|85.42|85.34|1985
1616581800000|2021-03-24 10:30:00|85.42|85.34|85.72|85.64|85.77|85.69|85.37|85.29|6287
1616582100000|2021-03-24 10:35:00|85.67|85.59|85.62|85.54|85.67|85.59|85.57|85.49|2031
1616582400000|2021-03-24 10:40:00|85.57|85.49|85.42|85.34|85.67|85.59|85.42|85.34|2122
1616582700000|2021-03-24 10:45:00|85.37|85.29|85.32|85.24|85.47|85.39|85.32|85.24|1242
1616583000000|2021-03-24 10:50:00|85.37|85.29|85.47|85.39|85.47|85.39|85.37|85.29|475
1616583300000|2021-03-24 10:55:00|85.52|85.44|85.57|85.49|85.62|85.54|85.47|85.39|1002
1616583600000|2021-03-24 11:00:00|85.62|85.54|85.72|85.64|85.72|85.64|85.57|85.49|529
1616583900000|2021-03-24 11:05:00|85.77|85.69|85.87|85.79|85.92|85.84|85.72|85.64|984
1616584200000|2021-03-24 11:10:00|85.92|85.84|85.97|85.89|86.02|85.94|85.82|85.74|398
1616584500000|2021-03-24 11:15:00|86.02|85.94|85.92|85.84|86.02|85.94|85.92|85.84|539
1616584800000|2021-03-24 11:20:00|85.87|85.79|85.82|85.74|85.92|85.84|85.77|85.69|290
1616585100000|2021-03-24 11:25:00|85.77|85.69|85.72|85.64|85.82|85.74|85.67|85.59|974
1616585400000|2021-03-24 11:30:00|85.77|85.69|85.72|85.64|85.77|85.69|85.72|85.64|330
1616585700000|2021-03-24 11:35:00|85.77|85.69|85.77|85.69|85.82|85.74|85.72|85.64|3036
1616586000000|2021-03-24 11:40:00|85.72|85.64|85.57|85.49|85.77|85.69|85.57|85.49|789
1616586300000|2021-03-24 11:45:00|85.62|85.54|85.47|85.39|85.62|85.54|85.47|85.39|584
1616586600000|2021-03-24 11:50:00|85.52|85.34|85.52|85.44|85.52|85.44|85.47|85.34|942
1616586900000|2021-03-24 11:55:00|85.47|85.39|85.42|85.34|85.52|85.39|85.37|85.29|1087
1616587200000|2021-03-24 12:00:00|85.47|85.39|85.52|85.44|85.52|85.44|85.47|85.39|294
1616587500000|2021-03-24 12:05:00|85.57|85.49|85.57|85.49|85.62|85.54|85.52|85.44|528
1616587800000|2021-03-24 12:10:00|85.62|85.54|85.82|85.74|85.82|85.74|85.62|85.54|2913
1616588100000|2021-03-24 12:15:00|||||||||34
1616588400000|2021-03-24 12:20:00|85.67|85.59|85.72|85.64|85.77|85.69|85.67|85.59|2833
1616588700000|2021-03-24 12:25:00|85.77|85.69|85.72|85.64|85.82|85.74|85.67|85.59|665
1616589000000|2021-03-24 12:30:00|85.67|85.59|85.62|85.54|85.67|85.64|85.62|85.54|1963
1616589300000|2021-03-24 12:35:00|85.67|85.59|85.72|85.64|85.72|85.64|85.62|85.54|358
1616589600000|2021-03-24 12:40:00|85.77|85.59|85.62|85.54|85.77|85.59|85.62|85.54|1836
1616589900000|2021-03-24 12:45:00|85.67|85.59|85.67|85.59|85.72|85.64|85.62|85.54|277
1616590200000|2021-03-24 12:50:00|85.62|85.54|85.57|85.49|85.62|85.54|85.57|85.49|239
1616590500000|2021-03-24 12:55:00|85.52|85.44|85.57|85.49|85.62|85.54|85.52|85.44|885
1616590800000|2021-03-24 13:00:00|85.52|85.44|85.57|85.49|85.57|85.49|85.47|85.39|803
1616591100000|2021-03-24 13:05:00|85.62|85.54|85.62|85.54|85.67|85.59|85.57|85.49|1510
1616591400000|2021-03-24 13:10:00|85.67|85.59|85.62|85.54|85.67|85.59|85.62|85.54|543
1616591700000|2021-03-24 13:15:00|85.57|85.49|85.62|85.54|85.67|85.59|85.57|85.49|569
1616592000000|2021-03-24 13:20:00|85.67|85.59|85.67|85.59|85.77|85.69|85.67|85.59|1198
1616592300000|2021-03-24 13:25:00|85.62|85.54|85.72|85.64|85.77|85.69|85.62|85.54|1008
1616592600000|2021-03-24 13:30:00|85.77|85.69|85.92|85.84|86.07|85.99|85.72|85.64|2141
1616592900000|2021-03-24 13:35:00|85.97|85.89|86.17|86.09|86.17|86.09|85.97|85.89|2353
1616593200000|2021-03-24 13:40:00|86.22|86.14|86.12|86.04|86.22|86.14|86.02|85.94|539
1616593500000|2021-03-24 13:45:00|86.17|86.09|86.07|85.99|86.27|86.19|86.07|85.99|1227
1616593800000|2021-03-24 13:50:00|86.12|86.04|85.87|85.79|86.17|86.09|85.82|85.74|1824
1616594100000|2021-03-24 13:55:00|85.92|85.84|85.87|85.79|85.97|85.89|85.82|85.74|395
1616594400000|2021-03-24 14:00:00|85.92|85.84|86.02|85.94|86.07|85.99|85.92|85.84|2082
1616594700000|2021-03-24 14:05:00|86.07|85.99|85.97|85.89|86.07|85.99|85.92|85.84|2429
1616595000000|2021-03-24 14:10:00|86.02|85.94|86.12|86.04|86.17|86.09|85.97|85.89|878
1616595300000|2021-03-24 14:15:00|86.07|85.99|85.87|85.79|86.07|85.99|85.77|85.69|1114
1616595600000|2021-03-24 14:20:00|85.92|85.84|85.92|85.84|86.02|85.94|85.87|85.79|473
1616595900000|2021-03-24 14:25:00|85.97|85.89|86.22|86.09|86.22|86.14|85.92|85.84|1248
1616596200000|2021-03-24 14:30:00|86.17|86.14|86.22|86.14|86.27|86.19|86.12|86.04|4248
1616596500000|2021-03-24 14:35:00|86.27|86.19|86.32|86.19|86.47|86.39|86.22|86.14|2033
1616596800000|2021-03-24 14:40:00|86.27|86.24|86.27|86.14|86.37|86.29|86.22|86.14|883
1616597100000|2021-03-24 14:45:00|86.32|86.19|86.42|86.34|86.42|86.34|86.32|86.14|2248
1616597400000|2021-03-24 14:50:00|86.47|86.29|86.37|86.29|86.47|86.39|86.37|86.29|1645
1616597700000|2021-03-24 14:55:00|86.42|86.34|86.37|86.29|86.47|86.39|86.37|86.29|1306
1616598000000|2021-03-24 15:00:00|86.42|86.34|86.37|86.29|86.42|86.34|86.37|86.29|1235
1616598300000|2021-03-24 15:05:00|86.42|86.34|86.37|86.29|86.52|86.44|86.37|86.29|3268
1616598600000|2021-03-24 15:10:00|86.42|86.34|86.32|86.24|86.42|86.34|86.27|86.14|1791
1616598900000|2021-03-24 15:15:00|86.37|86.29|86.22|86.14|86.37|86.29|86.17|86.09|1027
1616599200000|2021-03-24 15:20:00|86.27|86.19|86.12|86.04|86.27|86.19|86.07|85.99|1491
1616599500000|2021-03-24 15:25:00|86.17|86.09|86.17|86.09|86.22|86.14|86.12|85.99|758
1616599800000|2021-03-24 15:30:00|86.22|86.14|86.32|86.24|86.37|86.29|86.22|86.14|901
1616600100000|2021-03-24 15:35:00|86.37|86.29|86.22|86.14|86.37|86.29|86.22|86.14|2803
1616600400000|2021-03-24 15:40:00|86.27|86.19|86.32|86.24|86.32|86.24|86.12|86.04|1093
1616600700000|2021-03-24 15:45:00|86.27|86.19|86.27|86.19|86.32|86.24|86.27|86.14|414
1616601000000|2021-03-24 15:50:00|86.22|86.14|86.32|86.24|86.32|86.24|86.22|86.14|784
1616601300000|2021-03-24 15:55:00|86.27|86.19|86.27|86.14|86.32|86.24|86.17|86.09|1662
1616601600000|2021-03-24 16:00:00|86.22|86.19|86.17|86.09|86.32|86.24|86.17|86.09|4476
1616601900000|2021-03-24 16:05:00|86.12|86.04|86.22|86.14|86.27|86.19|86.12|86.04|4894
1616602200000|2021-03-24 16:10:00|86.27|86.19|86.27|86.19|86.27|86.19|86.22|86.14|3279
1616602500000|2021-03-24 16:15:00|86.32|86.24|86.42|86.34|86.47|86.39|86.32|86.24|1363
1616602800000|2021-03-24 16:20:00|86.47|86.39|86.47|86.39|86.47|86.39|86.42|86.34|2799
1616603100000|2021-03-24 16:25:00|86.42|86.34|86.47|86.39|86.52|86.44|86.42|86.34|4392
1616603400000|2021-03-24 16:30:00|86.42|86.34|86.37|86.29|86.42|86.34|86.32|86.24|6102
1616603700000|2021-03-24 16:35:00|86.42|86.34|86.57|86.49|86.57|86.49|86.42|86.34|1246
1616604000000|2021-03-24 16:40:00|86.62|86.54|86.52|86.44|86.62|86.54|86.52|86.44|1727
1616604300000|2021-03-24 16:45:00|86.57|86.49|86.47|86.39|86.57|86.49|86.47|86.39|353
1616604600000|2021-03-24 16:50:00|86.42|86.34|86.47|86.39|86.47|86.39|86.42|86.34|147
1616604900000|2021-03-24 16:55:00|||||||||208
1616605200000|2021-03-24 17:00:00|86.52|86.44|86.52|86.44|86.52|86.44|86.42|86.34|436
1616605500000|2021-03-24 17:05:00|86.57|86.49|86.57|86.49|86.57|86.49|86.52|86.44|177
1616605800000|2021-03-24 17:10:00|86.52|86.44|86.52|86.44|86.52|86.49|86.52|86.44|86
1616606100000|2021-03-24 17:15:00|86.47|86.39|86.32|86.24|86.47|86.39|86.32|86.24|982
1616606400000|2021-03-24 17:20:00|86.27|86.19|86.37|86.24|86.37|86.24|86.27|86.19|857
1616606700000|2021-03-24 17:25:00|86.32|86.19|86.32|86.24|86.37|86.29|86.22|86.14|958
1616607000000|2021-03-24 17:30:00|86.37|86.29|86.32|86.24|86.37|86.29|86.32|86.24|77
1616607300000|2021-03-24 17:35:00|86.37|86.29|86.37|86.29|86.42|86.29|86.37|86.29|0
1616607600000|2021-03-24 17:40:00|86.42|86.34|86.17|86.09|86.42|86.34|86.17|86.09|67
1616607900000|2021-03-24 17:45:00|86.22|86.14|86.42|86.29|86.42|86.29|86.22|86.14|191
1616608200000|2021-03-24 17:50:00|86.37|86.34|86.42|86.34|86.47|86.34|86.37|86.29|190
1616608500000|2021-03-24 17:55:00|86.47|86.39|86.47|86.34|86.47|86.39|86.42|86.34|114
1616608800000|2021-03-24 18:00:00|86.42|86.29|86.37|86.24|86.42|86.29|86.32|86.24|406
1616609100000|2021-03-24 18:05:00|86.32|86.29|86.37|86.29|86.42|86.29|86.32|86.24|44
1616609400000|2021-03-24 18:10:00|86.42|86.34|86.42|86.29|86.42|86.34|86.37|86.29|355
1616609700000|2021-03-24 18:15:00|86.37|86.34|86.37|86.29|86.42|86.34|86.37|86.24|67
1616610000000|2021-03-24 18:20:00||86.24||86.24||86.24||86.24|5
1616610300000|2021-03-24 18:25:00|86.32|86.19|86.22|86.14|86.37|86.19|86.22|86.14|51
1616610600000|2021-03-24 18:30:00|86.17|86.09|86.07|85.94|86.22|86.09|86.02|85.94|192
1616610900000|2021-03-24 18:35:00|86.02||86.07||86.07||86.02||21
1616611200000|2021-03-24 18:40:00|86.02|85.89|86.07|85.94|86.07|85.99|86.02|85.89|112
1616611500000|2021-03-24 18:45:00|86.02|85.99|86.12|85.99|86.12|86.04|86.02|85.94|51
1616611800000|2021-03-24 18:50:00|86.07|85.94|86.02|85.94|86.12|86.04|86.02|85.94|58
1616612100000|2021-03-24 18:55:00|86.07|85.99|86.02|85.94|86.12|85.99|86.02|85.94|18
1616612400000|2021-03-24 19:00:00|86.07|85.99|86.07|85.94|86.07|85.99|86.02|85.94|3
1616612700000|2021-03-24 19:05:00|86.02|85.99|86.07|85.99|86.12|86.04|86.02|85.94|21
1616613000000|2021-03-24 19:10:00|86.12|86.04|86.07|85.99|86.12|86.04|86.07|85.99|51
1616613300000|2021-03-24 19:15:00|86.12|85.94|86.17|86.04|86.17|86.04|86.07|85.94|89
1616613600000|2021-03-24 19:20:00|86.12|85.99|86.07|85.94|86.17|86.04|86.02|85.94|10
1616613900000|2021-03-24 19:25:00|86.12|85.99|86.07|85.94|86.12|85.99|86.02|85.94|61
1616614200000|2021-03-24 19:30:00|86.02|85.99|86.12|85.99|86.17|86.04|86.02|85.94|491
1616614500000|2021-03-24 19:35:00|86.17|86.04|85.97|85.89|86.17|86.04|85.97|85.89|923
1616614800000|2021-03-24 19:40:00|85.92|85.79|85.77|85.69|85.92|85.79|85.77|85.69|264
1616615100000|2021-03-24 19:45:00|85.82|85.74|85.82|85.69|85.87|85.79|85.77|85.69|669
1616615400000|2021-03-24 19:50:00|85.77|85.74|85.77|85.69|85.87|85.79|85.77|85.69|12
1616615700000|2021-03-24 19:55:00|85.82|85.64|85.62|85.54|85.82|85.64|85.62|85.44|832
1616632800000|2021-03-25 00:40:00|86.54|86.47|86.59|86.47|86.59|86.47|86.54|86.47|70
1616633100000|2021-03-25 00:45:00|86.64||86.64||86.64||86.64||0
1616633400000|2021-03-25 00:50:00|86.74||86.64||86.74||86.59||0
1616634000000|2021-03-25 01:00:00|86.59||86.74||86.74||86.59||50
1616634900000|2021-03-25 01:15:00|86.59|85.82|86.49|85.72|86.59|85.82|86.49|85.47|99
1616635200000|2021-03-25 01:20:00|86.44|85.47|86.44|85.77|86.44|85.77|86.44|85.47|0
1616635500000|2021-03-25 01:25:00|86.59|85.82|86.64|85.82|86.64|85.82|86.59|85.47|0
1616635800000|2021-03-25 01:30:00|86.59|85.77|86.54|85.77|86.74|85.77|86.54|85.47|0
1616636100000|2021-03-25 01:35:00|86.49|85.47|86.49|85.72|86.74|85.77|86.44|85.47|0
1616636400000|2021-03-25 01:40:00|86.74|85.67|86.59|85.82|86.74|85.82|86.54|85.47|0
1616636700000|2021-03-25 01:45:00|86.54|85.77|86.54|85.72|86.54|85.77|86.54|85.47|0
1616637000000|2021-03-25 01:50:00||85.47||85.77||85.77||85.47|0
1616637300000|2021-03-25 01:55:00|86.59|85.82|86.54|85.77|86.74|85.82|86.54|85.47|0
1616637600000|2021-03-25 02:00:00|86.59|85.47|86.64|85.87|86.64|85.87|86.59|85.47|0
1616637900000|2021-03-25 02:05:00|86.74|85.47|86.69|85.92|86.74|85.92|86.69|85.47|0
1616638200000|2021-03-25 02:10:00|86.74||86.69||86.74||86.69||0
1616638500000|2021-03-25 02:15:00|86.74||86.74||86.74||86.74||0
1616642100000|2021-03-25 03:15:00||85.87||85.87||85.87||85.87|0
1616642400000|2021-03-25 03:20:00||85.82||85.92||85.92||85.47|0
1616642700000|2021-03-25 03:25:00||85.47||85.87||85.87||85.47|0
1616643000000|2021-03-25 03:30:00||85.47||85.87||85.92||85.47|0
1616643300000|2021-03-25 03:35:00||85.47||85.82||85.87||85.47|0
1616644500000|2021-03-25 03:55:00|86.54||86.54||86.54||86.54||0
1616647500000|2021-03-25 04:45:00||85.77||85.77||85.77||85.47|0
1616651100000|2021-03-25 05:45:00|86.49|85.72|86.49|85.72|86.49|85.77|86.49|85.47|0
1616651400000|2021-03-25 05:50:00||85.47||85.77||85.77||85.47|0
1616651700000|2021-03-25 05:55:00|86.44||86.44||86.44||86.34||0
1616652000000|2021-03-25 06:00:00|86.39|85.72|86.44|85.72|86.44|85.72|86.39|85.47|0
1616652300000|2021-03-25 06:05:00|86.39|85.67|86.44|85.72|86.44|85.72|86.39|85.67|0
1616652900000|2021-03-25 06:15:00|86.49|85.77|86.44|85.77|86.49|85.77|86.44|85.77|1
1616653500000|2021-03-25 06:25:00||85.82||85.82||85.82||85.82|0
1616655000000|2021-03-25 06:50:00|86.39|85.87|86.34|85.87|86.39|85.87|86.34|85.87|0
1616655600000|2021-03-25 07:00:00|86.32|85.92|86.17|85.99|86.32|85.99|86.12|85.92|1
1616655900000|2021-03-25 07:05:00|86.12|86.04|86.12|86.04|86.22|86.14|86.12|85.99|26
1616656200000|2021-03-25 07:10:00|86.17|86.09|85.97|85.89|86.17|86.09|85.97|85.89|193
1616656500000|2021-03-25 07:15:00|85.92|85.84|85.77|85.69|85.92|85.84|85.77|85.69|143
1616656800000|2021-03-25 07:20:00|85.82|85.64|85.82|85.69|85.82|85.69|85.77|85.64|14
1616657100000|2021-03-25 07:25:00|85.87|85.74|85.92|85.79|85.92|85.79|85.87|85.74|147
1616657400000|2021-03-25 07:30:00|85.97|85.89|85.97|85.89|85.97|85.89|85.97|85.89|36
1616657700000|2021-03-25 07:35:00|86.02|85.94|86.12|85.99|86.12|86.04|86.02|85.89|125
1616658000000|2021-03-25 07:40:00|86.07|86.04|86.17|86.04|86.17|86.09|86.07|85.99|32
1616658300000|2021-03-25 07:45:00|86.12|85.99|86.07|85.99|86.12|85.99|86.07|85.99|2
1616658600000|2021-03-25 07:50:00|86.12|86.04|86.12|85.99|86.12|86.04|86.07|85.99|12
1616658900000|2021-03-25 07:55:00|86.07|86.04|86.07|85.99|86.22|86.09|86.07|85.99|320
1616659200000|2021-03-25 08:00:00|86.12|85.94|85.92|85.79|86.17|86.09|85.77|85.69|1540
1616659500000|2021-03-25 08:05:00|85.87|85.84|86.07|85.99|86.07|85.99|85.72|85.64|629
1616659800000|2021-03-25 08:10:00|86.12|85.94|85.72|85.64|86.12|86.04|85.72|85.64|1050
1616660100000|2021-03-25 08:15:00|85.77|85.69|85.77|85.69|85.92|85.84|85.57|85.49|2043
1616660400000|2021-03-25 08:20:00|85.72|85.64|85.77|85.69|85.77|85.69|85.62|85.54|2815
1616660700000|2021-03-25 08:25:00|85.72|85.64|85.72|85.64|85.87|85.79|85.67|85.59|1921
1616661000000|2021-03-25 08:30:00|85.67|85.59|85.97|85.89|86.07|85.99|85.67|85.59|637
1616661300000|2021-03-25 08:35:00|86.02|85.94|86.12|86.04|86.17|86.09|85.97|85.89|1616
1616661600000|2021-03-25 08:40:00|86.07|85.99|86.17|86.09|86.17|86.09|86.07|85.99|1145
1616661900000|2021-03-25 08:45:00|86.22|86.04|86.07|85.99|86.22|86.09|86.07|85.99|600
1616662200000|2021-03-25 08:50:00|86.12|86.04|86.17|86.09|86.17|86.09|86.02|85.94|818
1616662500000|2021-03-25 08:55:00|86.12|86.04|85.97|85.89|86.17|86.09|85.97|85.89|1040
1616662800000|2021-03-25 09:00:00|85.92|85.84|85.87|85.79|85.92|85.84|85.82|85.74|1395
1616663100000|2021-03-25 09:05:00|85.82|85.74|85.92|85.84|85.92|85.84|85.77|85.69|964
1616663400000|2021-03-25 09:10:00|85.97|85.89|85.97|85.89|86.12|86.04|85.92|85.84|672
1616663700000|2021-03-25 09:15:00|85.92|85.84|86.02|85.94|86.02|85.94|85.87|85.79|909
1616664000000|2021-03-25 09:20:00|85.97|85.89|85.97|85.89|86.02|85.94|85.92|85.84|930
1616664300000|2021-03-25 09:25:00|85.92|85.84|85.97|85.84|86.02|85.94|85.92|85.84|612
1616664600000|2021-03-25 09:30:00|85.92|85.89|85.92|85.84|85.97|85.89|85.82|85.74|564
1616664900000|2021-03-25 09:35:00|85.97|85.79|85.92|85.84|85.97|85.84|85.87|85.79|569
1616665200000|2021-03-25 09:40:00|85.87|85.79|85.77|85.69|85.92|85.79|85.77|85.69|446
1616665500000|2021-03-25 09:45:00|85.72|85.64|85.82|85.74|85.82|85.74|85.72|85.64|422
1616665800000|2021-03-25 09:50:00|85.87|85.79|85.82|85.74|85.87|85.79|85.82|85.69|1088
1616666100000|2021-03-25 09:55:00|85.87|85.79|85.92|85.84|85.92|85.84|85.82|85.74|356
1616666400000|2021-03-25 10:00:00|85.97|85.89|86.07|85.99|86.07|85.99|85.97|85.89|657
1616666700000|2021-03-25 10:05:00|86.12|86.04|86.02|85.94|86.17|86.04|86.02|85.94|551
1616667000000|2021-03-25 10:10:00|86.07|85.99|85.92|85.84|86.07|85.99|85.92|85.84|287
1616667300000|2021-03-25 10:15:00|85.87|85.79|85.82|85.74|85.87|85.79|85.77|85.69|573
1616667600000|2021-03-25 10:20:00|85.87|85.79|85.87|85.79|85.87|85.79|85.82|85.74|572
1616667900000|2021-03-25 10:25:00|85.82|85.74|85.82|85.69|85.82|85.74|85.72|85.64|2232
1616668200000|2021-03-25 10:30:00|85.77|85.74|85.77|85.69|85.77|85.74|85.67|85.59|747
1616668500000|2021-03-25 10:35:00|85.82|85.74|85.82|85.74|85.87|85.74|85.77|85.69|232
1616668800000|2021-03-25 10:40:00|85.77|85.69|85.82|85.74|85.82|85.74|85.77|85.69|100
1616669100000|2021-03-25 10:45:00|85.77|85.69|85.77|85.69|85.82|85.74|85.72|85.64|915
1616669400000|2021-03-25 10:50:00|||||||||38
1616669700000|2021-03-25 10:55:00|85.82|85.74|85.77|85.69|85.82|85.74|85.77|85.69|109
1616670000000|2021-03-25 11:00:00|85.72|85.64|85.72|85.64|85.82|85.74|85.72|85.64|10719
1616670300000|2021-03-25 11:05:00|85.67|85.59|85.72|85.64|85.72|85.64|85.67|85.59|327
1616670600000|2021-03-25 11:10:00|85.77|85.69|85.77|85.69|85.77|85.69|85.77|85.69|63
1616670900000|2021-03-25 11:15:00|85.72|85.64|85.67|85.59|85.72|85.64|85.67|85.59|758
1616671200000|2021-03-25 11:20:00|85.62|85.54|85.52|85.44|85.62|85.54|85.47|85.39|1554
1616671500000|2021-03-25 11:25:00|85.47|85.39|85.42|85.34|85.47|85.39|85.37|85.29|2217
1616671800000|2021-03-25 11:30:00|85.37|85.29|85.32|85.24|85.42|85.34|85.22|85.14|2470
1616672100000|2021-03-25 11:35:00|85.27|85.19|85.22|85.14|85.32|85.24|85.17|85.09|1479
1616672400000|2021-03-25 11:40:00|85.17|85.09|85.17|85.09|85.27|85.19|85.12|85.04|1529
1616672700000|2021-03-25 11:45:00|85.12|85.04|85.07|84.99|85.17|85.09|85.07|84.99|2448
1616673000000|2021-03-25 11:50:00|85.12|85.04|84.97|84.84|85.12|85.04|84.87|84.74|3425
1616673300000|2021-03-25 11:55:00|84.92|84.89|84.92|84.79|85.07|84.99|84.87|84.79|576
1616673600000|2021-03-25 12:00:00|84.87|84.84|84.87|84.79|84.97|84.89|84.77|84.69|2239
1616673900000|2021-03-25 12:05:00|84.92|84.84|85.07|84.99|85.07|84.99|84.87|84.84|1558
1616674200000|2021-03-25 12:10:00|85.02|84.94|85.07|84.99|85.22|85.14|85.02|84.94|1024
1616674500000|2021-03-25 12:15:00|85.02|84.94|85.12|85.04|85.12|85.04|85.02|84.94|810
1616674800000|2021-03-25 12:20:00|85.17|85.09|85.12|85.04|85.17|85.09|85.07|84.99|1037
1616675100000|2021-03-25 12:25:00|85.17|85.09|85.02|84.94|85.17|85.09|85.02|84.94|627
1616675400000|2021-03-25 12:30:00|85.07|84.99|85.17|85.09|85.17|85.09|85.02|84.94|2184
1616675700000|2021-03-25 12:35:00|85.12|85.04|84.97|84.89|85.17|85.09|84.92|84.84|507
1616676000000|2021-03-25 12:40:00|84.92|84.84|84.82|84.74|84.97|84.89|84.82|84.69|428
1616676300000|2021-03-25 12:45:00|84.87|84.79|84.92|84.84|84.97|84.89|84.82|84.74|778
1616676600000|2021-03-25 12:50:00|84.87|84.79|84.92|84.84|84.97|84.84|84.87|84.79|1293
1616676900000|2021-03-25 12:55:00|84.87|84.79|84.87|84.79|84.92|84.84|84.77|84.69|828
1616677200000|2021-03-25 13:00:00|84.82|84.74|85.12|85.04|85.12|85.04|84.82|84.74|923
1616677500000|2021-03-25 13:05:00|85.07|84.99|84.97|84.89|85.17|85.09|84.92|84.84|1354
1616677800000|2021-03-25 13:10:00|85.02|84.94|85.07|84.99|85.07|84.99|84.97|84.89|904
1616678100000|2021-03-25 13:15:00|85.02|84.94|84.97|84.89|85.02|84.94|84.92|84.84|70
1616678400000|2021-03-25 13:20:00|85.02|84.94|85.17|85.09|85.17|85.09|85.02|84.94|1628
1616678700000|2021-03-25 13:25:00|85.12|85.04|85.07|84.99|85.22|85.14|85.02|84.94|787
1616679000000|2021-03-25 13:30:00|85.02|84.94|84.97|84.89|85.27|85.19|84.97|84.89|4276
1616679300000|2021-03-25 13:35:00|85.02|84.94|85.17|85.09|85.22|85.14|84.92|84.84|1690
1616679600000|2021-03-25 13:40:00|85.12|85.04|85.22|85.14|85.32|85.24|85.12|85.04|1317
1616679900000|2021-03-25 13:45:00|85.27|85.19|85.32|85.24|85.32|85.24|85.17|85.09|504
1616680200000|2021-03-25 13:50:00|85.27|85.19|85.17|85.09|85.32|85.19|85.07|84.99|292
1616680500000|2021-03-25 13:55:00|85.12|85.04|85.12|85.04|85.22|85.14|84.97|84.89|1147
1616680800000|2021-03-25 14:00:00|85.07|84.99|85.07|84.99|85.27|85.19|85.02|84.94|1556
1616681100000|2021-03-25 14:05:00|85.12|85.04|85.17|85.09|85.22|85.14|85.12|85.04|2158
1616681400000|2021-03-25 14:10:00|85.22|85.14|85.17|85.09|85.37|85.24|85.17|85.09|1063
1616681700000|2021-03-25 14:15:00|85.12|85.04|85.02|84.94|85.12|85.04|84.97|84.89|715
1616682000000|2021-03-25 14:20:00|85.07|84.99|85.22|85.09|85.27|85.19|84.97|84.89|767
1616682300000|2021-03-25 14:25:00|85.17|85.14|85.27|85.19|85.37|85.29|85.17|85.09|1961
1616682600000|2021-03-25 14:30:00|85.22|85.14|85.32|85.19|85.47|85.39|85.22|85.14|4580
1616682900000|2021-03-25 14:35:00|85.27|85.24|85.27|85.19|85.37|85.29|85.17|85.09|1673
1616683200000|2021-03-25 14:40:00|85.22|85.14|85.02|84.94|85.22|85.14|84.97|84.89|1181
1616683500000|2021-03-25 14:45:00|84.97|84.89|84.92|84.84|85.07|84.99|84.82|84.74|2022
1616683800000|2021-03-25 14:50:00|84.87|84.79|84.72|84.64|84.97|84.89|84.72|84.64|3536
1616684100000|2021-03-25 14:55:00|84.67|84.59|84.92|84.84|84.92|84.84|84.67|84.59|2181
1616684400000|2021-03-25 15:00:00|84.87|84.79|84.67|84.59|84.92|84.84|84.67|84.59|1108
1616684700000|2021-03-25 15:05:00|84.72|84.64|84.72|84.64|84.87|84.74|84.67|84.59|612
1616685000000|2021-03-25 15:10:00|84.67|84.59|84.97|84.89|85.07|84.99|84.67|84.59|2736
1616685300000|2021-03-25 15:15:00|85.02|84.94|85.17|85.09|85.17|85.09|84.97|84.89|1009
1616685600000|2021-03-25 15:20:00|85.22|85.14|85.32|85.24|85.37|85.29|85.22|85.09|1105
1616685900000|2021-03-25 15:25:00|85.27|85.19|85.42|85.34|85.47|85.34|85.22|85.14|1241
1616686200000|2021-03-25 15:30:00|85.47|85.39|85.47|85.39|85.52|85.44|85.37|85.29|1469
1616686500000|2021-03-25 15:35:00|85.52|85.44|85.62|85.54|85.67|85.59|85.52|85.44|1010
1616686800000|2021-03-25 15:40:00|85.67|85.59|85.57|85.49|85.72|85.59|85.57|85.49|850
1616687100000|2021-03-25 15:45:00|85.52|85.44|85.67|85.59|85.72|85.64|85.52|85.44|1103
1616687400000|2021-03-25 15:50:00|85.62|85.54|85.77|85.69|85.77|85.69|85.57|85.49|809
1616687700000|2021-03-25 15:55:00|85.72|85.64|85.72|85.64|85.82|85.74|85.72|85.64|338
1616688000000|2021-03-25 16:00:00|85.67|85.59|85.62|85.54|85.77|85.69|85.57|85.49|2188
1616688300000|2021-03-25 16:05:00|85.67|85.59|85.77|85.69|85.77|85.69|85.62|85.54|439
1616688600000|2021-03-25 16:10:00|85.72|85.64|85.67|85.59|85.77|85.69|85.67|85.59|353
1616688900000|2021-03-25 16:15:00|85.72|85.64|85.77|85.69|85.82|85.74|85.72|85.64|655
1616689200000|2021-03-25 16:20:00|85.82|85.74|85.77|85.69|85.82|85.74|85.72|85.64|2733
1616689500000|2021-03-25 16:25:00|85.72|85.64|85.57|85.49|85.77|85.64|85.52|85.44|3316
1616689800000|2021-03-25 16:30:00|85.62|85.54|85.82|85.74|85.82|85.74|85.62|85.54|6635
1616690100000|2021-03-25 16:35:00|85.87|85.79|85.92|85.79|85.92|85.84|85.82|85.74|1596
1616690400000|2021-03-25 16:40:00|86.02|85.84|85.87|85.79|86.02|85.94|85.87|85.79|1287
1616690700000|2021-03-25 16:45:00|85.92|85.84|85.97|85.89|86.02|85.94|85.92|85.84|890
1616691000000|2021-03-25 16:50:00|86.02|85.94|85.97|85.89|86.02|85.94|85.97|85.89|25026
1616691300000|2021-03-25 16:55:00|86.02|85.94|86.02|85.94|86.07|85.99|86.02|85.89|110
1616691600000|2021-03-25 17:00:00|85.97|85.89|85.97|85.89|86.02|85.94|85.97|85.89|562
1616691900000|2021-03-25 17:05:00|86.02|85.94|86.02|85.94|86.02|85.94|85.92|85.84|781
1616692200000|2021-03-25 17:10:00|85.97|85.89|86.07|85.99|86.07|85.99|85.97|85.89|582
1616692500000|2021-03-25 17:15:00|86.12|86.04|86.07|85.99|86.12|86.04|86.02|85.94|117
1616692800000|2021-03-25 17:20:00|86.02|85.94|85.97|85.89|86.02|85.99|85.97|85.89|258
1616693100000|2021-03-25 17:25:00|85.92|85.84|85.92|85.84|85.92|85.89|85.92|85.84|308
1616693400000|2021-03-25 17:30:00|85.87|85.79|85.92|85.84|85.97|85.89|85.87|85.74|1077
1616693700000|2021-03-25 17:35:00|85.87|85.79|85.97|85.89|85.97|85.89|85.82|85.74|503
1616694000000|2021-03-25 17:40:00|86.02|85.94|86.02|85.94|86.07|85.99|85.97|85.89|13
1616694300000|2021-03-25 17:45:00|86.07|85.99|85.97|85.89|86.07|85.99|85.92|85.84|26
1616694600000|2021-03-25 17:50:00|85.92|85.84|85.97|85.89|85.97|85.89|85.92|85.84|14
1616694900000|2021-03-25 17:55:00|85.92|85.84|85.92|85.79|85.97|85.89|85.92|85.79|28
1616695200000|2021-03-25 18:00:00|85.87|85.84|85.82|85.74|85.87|85.84|85.77|85.69|552
1616695500000|2021-03-25 18:05:00|85.87|85.69|85.92|85.84|85.92|85.84|85.87|85.69|501
1616695800000|2021-03-25 18:10:00|85.87|85.79|85.97|85.84|85.97|85.84|85.87|85.79|47
1616696100000|2021-03-25 18:15:00|86.02|85.89|86.02|85.94|86.07|85.94|85.92|85.84|28
1616696400000|2021-03-25 18:20:00|86.07|85.89|86.02|85.94|86.07|85.94|86.02|85.89|3
1616696700000|2021-03-25 18:25:00|85.97|85.89|85.92|85.84|85.97|85.89|85.92|85.84|55
1616697000000|2021-03-25 18:30:00|||||||||1
1616697300000|2021-03-25 18:35:00|85.97|85.89|85.97|85.89|86.07|85.99|85.97|85.89|232
1616697600000|2021-03-25 18:40:00|86.07|85.94|86.07|85.99|86.12|85.99|86.02|85.94|349
1616697900000|2021-03-25 18:45:00|86.12|86.04|86.12|86.04|86.17|86.09|86.12|86.04|14
1616698200000|2021-03-25 18:50:00|86.17|86.09|86.17|86.04|86.17|86.09|86.12|86.04|25
1616698500000|2021-03-25 18:55:00|86.12|85.99|86.17|86.04|86.17|86.09|86.12|85.99|11
1616698800000|2021-03-25 19:00:00|86.12|86.09|86.17|86.09|86.17|86.09|86.12|86.04|28
1616699100000|2021-03-25 19:05:00|86.12|86.04|86.12|86.04|86.17|86.04|86.07|85.99|78
1616699400000|2021-03-25 19:10:00|86.17|86.09|86.22|86.09|86.22|86.09|86.17|86.09|208
1616699700000|2021-03-25 19:15:00|86.27|86.14|86.27|86.19|86.32|86.24|86.27|86.14|322
1616700000000|2021-03-25 19:20:00|86.32|86.24|86.32|86.24|86.37|86.24|86.27|86.19|215
1616700300000|2021-03-25 19:25:00|86.27|86.19|86.32|86.24|86.32|86.24|86.27|86.19|93
1616700600000|2021-03-25 19:30:00||86.19||86.24||86.24||86.19|71
1616700900000|2021-03-25 19:35:00|86.37|86.19|86.37|86.24|86.37|86.29|86.32|86.19|85
1616701200000|2021-03-25 19:40:00|86.32|86.29|86.32|86.24|86.37|86.29|86.32|86.24|417
1616701500000|2021-03-25 19:45:00|86.37|86.29|86.32|86.24|86.37|86.29|86.32|86.24|547
1616701800000|2021-03-25 19:50:00|86.37|86.29|86.37|86.24|86.37|86.29|86.32|86.24|137
1616702100000|2021-03-25 19:55:00|86.32|86.29|86.42|86.34|86.42|86.34|86.32|86.29|741
1616719500000|2021-03-26 00:45:00|87.24|86.97|87.24|86.97|87.54|87.27|87.24|86.97|170
1616719800000|2021-03-26 00:50:00|87.44|86.57|87.04|86.57|87.54|86.57|87.04|86.57|81
1616720100000|2021-03-26 00:55:00|87.19|86.62|86.79|86.62|87.34|86.62|86.74|86.62|25
1616720400000|2021-03-26 01:00:00|86.74|86.57|86.69|86.57|86.74|86.57|86.69|86.57|75
1616720700000|2021-03-26 01:05:00|||||||||61
1616721000000|2021-03-26 01:10:00|86.74||86.74||86.74||86.69||37
1616721300000|2021-03-26 01:15:00|86.79|86.02|86.69|86.27|86.79|86.27|86.64|86.02|7
1616721600000|2021-03-26 01:20:00|86.74|86.22|86.69|86.27|86.74|86.32|86.69|86.22|0
1616721900000|2021-03-26 01:25:00|86.64|86.22|86.69|86.17|87.14|86.27|86.64|86.07|0
1616722200000|2021-03-26 01:30:00|86.74|86.12|86.74|86.27|86.74|86.27|86.74|86.12|0
1616722500000|2021-03-26 01:35:00|86.79|86.32|86.84|86.32|86.84|86.37|86.79|86.27|0
1616722800000|2021-03-26 01:40:00|86.79|86.27|86.79|86.27|87.24|86.27|86.74|86.27|0
1616723100000|2021-03-26 01:45:00|86.84|86.32|86.69|86.17|87.24|86.32|86.69|86.17|0
1616723400000|2021-03-26 01:50:00|87.19|86.22|86.74|86.22|87.19|86.27|86.74|86.22|0
1616723700000|2021-03-26 01:55:00|86.79|86.27|86.84|86.37|87.24|86.37|86.79|86.27|0
1616724000000|2021-03-26 02:00:00|86.89|86.42|86.89|86.32|87.24|86.42|86.84|86.32|0
1616724300000|2021-03-26 02:05:00|87.24|86.57|86.84|86.47|87.24|86.57|86.79|86.32|0
1616724600000|2021-03-26 02:10:00||86.42||86.47||86.47||86.42|0
1616724900000|2021-03-26 02:15:00|87.24|86.42|86.79|86.42|87.24|86.47|86.79|86.42|0
1616725200000|2021-03-26 02:20:00||86.37||86.42||86.47||86.37|0
1616725500000|2021-03-26 02:25:00|87.24|86.37|86.79|86.42|87.24|86.42|86.74|86.37|0
1616725800000|2021-03-26 02:30:00||86.47||86.47||86.47||86.42|0
1616726100000|2021-03-26 02:35:00|86.84|86.52|86.79|86.47|87.24|86.52|86.79|86.42|0
1616726400000|2021-03-26 02:40:00|87.24||86.79||87.24||86.79||0
1616726700000|2021-03-26 02:45:00|87.24|86.52|86.79|86.47|87.24|86.52|86.79|86.47|0
1616727000000|2021-03-26 02:50:00||86.52||86.52||86.52||86.47|0
1616727300000|2021-03-26 02:55:00||86.47||86.52||86.52||86.47|0
1616727600000|2021-03-26 03:00:00|86.84|86.57|86.89|86.57|86.89|86.57|86.84|86.52|0
1616727900000|2021-03-26 03:05:00|87.24|86.62|86.89|86.62|87.24|86.62|86.84|86.62|0
1616729400000|2021-03-26 03:30:00||86.57||86.57||86.57||86.52|0
1616729700000|2021-03-26 03:35:00||86.62||86.57||86.62||86.57|0
1616730000000|2021-03-26 03:40:00||86.62||86.62||86.62||86.57|0
1616730300000|2021-03-26 03:45:00||86.57||86.57||86.62||86.52|0
1616730600000|2021-03-26 03:50:00||86.52||86.52||86.57||86.47|0
1616730900000|2021-03-26 03:55:00||86.57||86.52||86.57||86.52|0
1616731200000|2021-03-26 04:00:00||86.57||86.57||86.57||86.52|0
1616731500000|2021-03-26 04:05:00|86.94|86.62|86.94|86.62|86.94|86.62|86.94|86.57|0
1616731800000|2021-03-26 04:10:00|87.24|86.57|86.89|86.57|87.24|86.62|86.89|86.57|0
1616732100000|2021-03-26 04:15:00|87.24||86.89||87.24||86.89||0
1616732400000|2021-03-26 04:20:00|87.24|86.52|86.79|86.57|87.24|86.57|86.79|86.52|0
1616732700000|2021-03-26 04:25:00|86.84|86.62|86.84|86.62|86.84|86.62|86.84|86.57|0
1616733000000|2021-03-26 04:30:00||86.57||86.57||86.62||86.52|0
1616733300000|2021-03-26 04:35:00||86.52||86.52||86.57||86.52|0
1616733600000|2021-03-26 04:40:00||86.57||86.52||86.57||86.52|0
1616733900000|2021-03-26 04:45:00||86.57||86.57||86.57||86.57|0
1616734200000|2021-03-26 04:50:00||86.52||86.52||86.57||86.52|0
1616734500000|2021-03-26 04:55:00||86.57||86.57||86.57||86.52|0
1616734800000|2021-03-26 05:00:00||86.62||86.57||86.62||86.57|0
1616735100000|2021-03-26 05:05:00||86.52||86.57||86.57||86.52|0
1616735400000|2021-03-26 05:10:00||86.62||86.62||86.62||86.57|0
1616735700000|2021-03-26 05:15:00||86.57||86.62||86.62||86.57|0
1616736000000|2021-03-26 05:20:00||86.57||86.62||86.62||86.57|0
1616736300000|2021-03-26 05:25:00||86.57||86.57||86.62||86.57|0
1616736600000|2021-03-26 05:30:00|86.89|86.62|86.89|86.62|86.89|86.62|86.89|86.62|0
1616737500000|2021-03-26 05:45:00|86.84|86.57|86.84|86.62|86.84|86.62|86.84|86.57|0
1616737800000|2021-03-26 05:50:00|86.89|86.57|86.84|86.62|86.89|86.62|86.84|86.57|0
1616738100000|2021-03-26 05:55:00|86.89|86.67|86.89|86.67|86.89|86.72|86.89|86.67|0
1616738400000|2021-03-26 06:00:00||86.72||86.77||86.77||86.67|0
1616738700000|2021-03-26 06:05:00|86.99|86.82|86.99|86.72|86.99|86.82|86.99|86.72|100
1616739000000|2021-03-26 06:10:00|86.94|86.67|86.94|86.77|87.04|86.77|86.94|86.67|0
1616739300000|2021-03-26 06:15:00||86.72||86.72||86.72||86.67|0
1616739900000|2021-03-26 06:25:00|87.04|86.87|87.09|86.82|87.24|86.87|87.04|86.72|100
1616740200000|2021-03-26 06:30:00|87.04|86.87|87.14|86.97|87.49|86.97|87.04|86.87|50
1616740500000|2021-03-26 06:35:00|87.19||87.14||87.24||87.14||0
1616740800000|2021-03-26 06:40:00|87.54||87.54||87.54||87.49||0
1616741100000|2021-03-26 06:45:00|87.49||87.14||87.49||87.14||20
1616741700000|2021-03-26 06:55:00|87.04|86.92|87.14|86.97|87.14|86.97|87.04|86.87|4
1616742000000|2021-03-26 07:00:00|87.09|86.92|86.82|86.74|87.09|86.92|86.72|86.64|980
1616742300000|2021-03-26 07:05:00|86.87|86.69|86.92|86.84|86.97|86.89|86.87|86.69|316
1616742600000|2021-03-26 07:10:00|86.97|86.79|86.92|86.84|86.97|86.84|86.87|86.79|77
1616742900000|2021-03-26 07:15:00|86.97|86.79|86.92|86.84|86.97|86.84|86.92|86.79|4
1616743200000|2021-03-26 07:20:00|86.97|86.89|86.97|86.89|86.97|86.89|86.97|86.89|11
1616743500000|2021-03-26 07:25:00|86.92|86.84|87.07|86.94|87.07|86.99|86.92|86.84|189
1616743800000|2021-03-26 07:30:00|87.12|86.99|87.17|87.04|87.17|87.09|87.07|86.99|581
1616744100000|2021-03-26 07:35:00|87.12|87.09|87.07|86.99|87.12|87.09|87.07|86.99|161
1616744400000|2021-03-26 07:40:00|86.97|86.89|87.07|86.94|87.07|86.99|86.97|86.89|371
1616744700000|2021-03-26 07:45:00|87.02|86.99|87.07|86.99|87.07|86.99|87.02|86.99|21
1616745000000|2021-03-26 07:50:00|87.02|86.89|87.02|86.89|87.02|86.89|87.02|86.89|148
1616745300000|2021-03-26 07:55:00|86.97|86.84|86.87|86.74|87.02|86.89|86.82|86.74|400
1616745600000|2021-03-26 08:00:00|86.82|86.79|87.07|86.99|87.47|87.34|86.82|86.79|3105
1616745900000|2021-03-26 08:05:00|87.12|87.04|87.32|87.24|87.42|87.34|87.12|86.99|2388
1616746200000|2021-03-26 08:10:00|87.37|87.19|87.02|86.89|87.37|87.24|86.97|86.89|952
1616746500000|2021-03-26 08:15:00|86.97|86.94|87.12|87.04|87.22|87.14|86.97|86.89|3214
1616746800000|2021-03-26 08:20:00|87.07|86.99|87.27|87.19|87.32|87.24|87.07|86.99|1666
1616747100000|2021-03-26 08:25:00|87.32|87.24|87.17|87.09|87.32|87.24|87.17|87.09|1303
1616747400000|2021-03-26 08:30:00|87.12|87.04|86.97|86.89|87.22|87.14|86.97|86.89|2699
1616747700000|2021-03-26 08:35:00|86.92|86.84|86.87|86.79|86.97|86.89|86.82|86.74|968
1616748000000|2021-03-26 08:40:00|86.82|86.74|86.92|86.79|86.92|86.84|86.82|86.74|513
1616748300000|2021-03-26 08:45:00|86.87|86.84|86.92|86.84|86.97|86.84|86.82|86.74|387
1616748600000|2021-03-26 08:50:00|86.87|86.79|86.82|86.74|86.92|86.84|86.72|86.64|935
1616748900000|2021-03-26 08:55:00|86.77|86.69|86.77|86.69|86.82|86.74|86.62|86.54|584
1616749200000|2021-03-26 09:00:00|86.72|86.64|86.82|86.74|86.92|86.84|86.72|86.64|1346
1616749500000|2021-03-26 09:05:00|86.77|86.69|86.72|86.64|86.82|86.69|86.67|86.59|863
1616749800000|2021-03-26 09:10:00|86.67|86.59|86.77|86.64|86.77|86.69|86.62|86.54|1303
1616750100000|2021-03-26 09:15:00|86.72|86.69|86.72|86.64|86.77|86.69|86.57|86.49|899
1616750400000|2021-03-26 09:20:00|86.77|86.69|86.77|86.69|86.82|86.74|86.72|86.64|679
1616750700000|2021-03-26 09:25:00|86.82|86.74|86.72|86.64|86.82|86.74|86.72|86.64|935
1616751000000|2021-03-26 09:30:00|86.67|86.59|86.42|86.34|86.72|86.59|86.42|86.34|1387
1616751300000|2021-03-26 09:35:00|86.47|86.39|86.47|86.39|86.52|86.44|86.37|86.29|749
1616751600000|2021-03-26 09:40:00|86.42|86.34|86.62|86.49|86.62|86.54|86.42|86.29|924
1616751900000|2021-03-26 09:45:00|86.57|86.54|86.57|86.49|86.62|86.54|86.52|86.44|768
1616752200000|2021-03-26 09:50:00|86.52|86.44|86.62|86.54|86.67|86.54|86.52|86.44|638
1616752500000|2021-03-26 09:55:00|86.67|86.59|86.52|86.44|86.67|86.59|86.52|86.39|890
1616752800000|2021-03-26 10:00:00|86.57|86.39|86.52|86.44|86.67|86.59|86.52|86.39|1561
1616753100000|2021-03-26 10:05:00|86.47|86.39|86.47|86.39|86.52|86.44|86.37|86.29|185
1616753400000|2021-03-26 10:10:00|86.42|86.34|86.42|86.34|86.47|86.39|86.42|86.34|212
1616753700000|2021-03-26 10:15:00|86.37|86.29|86.32|86.24|86.42|86.34|86.32|86.24|445
1616754000000|2021-03-26 10:20:00|86.37|86.29|86.37|86.29|86.37|86.29|86.32|86.24|238
1616754300000|2021-03-26 10:25:00|86.42|86.34|86.47|86.39|86.57|86.49|86.42|86.34|1466
1616754600000|2021-03-26 10:30:00|86.42|86.34|86.32|86.24|86.42|86.34|86.32|86.24|1088
1616754900000|2021-03-26 10:35:00|86.27|86.19|86.27|86.19|86.32|86.24|86.22|86.14|547
1616755200000|2021-03-26 10:40:00|86.22|86.14|86.22|86.09|86.22|86.19|86.17|86.09|453
1616755500000|2021-03-26 10:45:00|86.17|86.14|86.52|86.39|86.52|86.39|86.17|86.14|2566
1616755800000|2021-03-26 10:50:00|86.47|86.44|86.72|86.64|86.72|86.64|86.47|86.44|2659
1616756100000|2021-03-26 10:55:00|86.57|86.49|86.67|86.54|86.67|86.59|86.57|86.49|3285
1616756400000|2021-03-26 11:00:00|86.62|86.59|86.82|86.74|86.87|86.79|86.62|86.54|1602
1616756700000|2021-03-26 11:05:00|86.87|86.79|86.82|86.74|86.92|86.84|86.82|86.74|1164
1616757000000|2021-03-26 11:10:00|86.87|86.79|86.82|86.74|86.87|86.79|86.77|86.69|626
1616757300000|2021-03-26 11:15:00|86.77|86.69|86.72|86.64|86.82|86.74|86.72|86.64|1968
1616757600000|2021-03-26 11:20:00|86.77|86.69|86.67|86.59|86.77|86.69|86.62|86.54|2978
1616757900000|2021-03-26 11:25:00|86.72|86.64|86.67|86.59|86.77|86.69|86.67|86.59|1183
1616758200000|2021-03-26 11:30:00|86.72|86.64|86.72|86.64|86.72|86.64|86.62|86.54|1336
1616758500000|2021-03-26 11:35:00|86.77|86.69|86.77|86.69|86.82|86.74|86.77|86.69|1332
1616758800000|2021-03-26 11:40:00|86.72|86.64|86.72|86.64|86.77|86.69|86.67|86.59|443
1616759100000|2021-03-26 11:45:00|86.67|86.59|86.67|86.59|86.67|86.59|86.67|86.59|120
1616759400000|2021-03-26 11:50:00|86.62|86.54|86.67|86.59|86.72|86.64|86.57|86.49|1679
1616759700000|2021-03-26 11:55:00|86.72|86.64|86.77|86.69|86.82|86.74|86.72|86.64|4380
1616760000000|2021-03-26 12:00:00|86.82|86.74|86.92|86.84|86.92|86.84|86.77|86.69|1516
1616760300000|2021-03-26 12:05:00|86.87|86.79|87.02|86.94|87.02|86.94|86.82|86.74|3407
1616760600000|2021-03-26 12:10:00|86.97|86.89|86.97|86.89|87.02|86.94|86.97|86.89|1174
1616760900000|2021-03-26 12:15:00|86.92|86.84|86.92|86.84|86.92|86.84|86.82|86.74|600
1616761200000|2021-03-26 12:20:00|86.97|86.89|86.92|86.84|86.97|86.89|86.92|86.84|196
1616761500000|2021-03-26 12:25:00|86.87|86.79|86.87|86.74|86.92|86.84|86.82|86.74|670
1616761800000|2021-03-26 12:30:00|86.82|86.69|86.72|86.64|86.82|86.74|86.72|86.64|745
1616762100000|2021-03-26 12:35:00|86.77|86.69|86.67|86.59|86.77|86.69|86.67|86.59|255
1616762400000|2021-03-26 12:40:00|86.72|86.64|86.67|86.59|86.72|86.64|86.67|86.59|5422
1616762700000|2021-03-26 12:45:00|86.72|86.64|86.82|86.74|86.87|86.74|86.72|86.64|203
1616763000000|2021-03-26 12:50:00|86.77|86.69|86.77|86.69|86.82|86.74|86.72|86.64|1153
1616763300000|2021-03-26 12:55:00|86.82|86.74|86.82|86.74|86.87|86.74|86.77|86.69|264
1616763600000|2021-03-26 13:00:00|86.87|86.79|86.82|86.74|86.87|86.79|86.77|86.69|1553
1616763900000|2021-03-26 13:05:00|86.77|86.69|86.82|86.74|86.82|86.74|86.72|86.64|112
1616764200000|2021-03-26 13:10:00|86.87|86.79|86.92|86.84|86.92|86.84|86.87|86.79|288
1616764500000|2021-03-26 13:15:00|86.87|86.79|86.92|86.84|86.92|86.84|86.87|86.79|167
1616764800000|2021-03-26 13:20:00|86.87|86.79|86.92|86.84|86.92|86.84|86.87|86.79|92
1616765100000|2021-03-26 13:25:00|86.97|86.89|87.02|86.89|87.02|86.94|86.92|86.84|1872
1616765400000|2021-03-26 13:30:00|86.97|86.94|87.12|87.04|87.22|87.14|86.97|86.89|2580
1616765700000|2021-03-26 13:35:00|87.17|87.09|87.22|87.14|87.22|87.14|87.07|86.99|1730
1616766000000|2021-03-26 13:40:00|87.17|87.09|87.22|87.14|87.27|87.19|87.12|87.04|1499
1616766300000|2021-03-26 13:45:00|87.27|87.19|87.27|87.19|87.32|87.24|87.22|87.14|808
1616766600000|2021-03-26 13:50:00|87.32|87.24|87.17|87.09|87.32|87.24|87.12|87.04|1194
1616766900000|2021-03-26 13:55:00|87.22|87.14|87.32|87.24|87.32|87.24|87.17|87.09|1091
1616767200000|2021-03-26 14:00:00|87.37|87.29|87.27|87.19|87.37|87.29|87.22|87.14|1821
1616767500000|2021-03-26 14:05:00|87.32|87.24|87.12|87.04|87.32|87.24|87.12|87.04|342
1616767800000|2021-03-26 14:10:00|87.17|87.09|87.32|87.24|87.32|87.24|87.17|87.09|1656
1616768100000|2021-03-26 14:15:00|87.27|87.19|87.32|87.24|87.32|87.24|87.27|87.19|237
1616768400000|2021-03-26 14:20:00|87.37|87.19|87.42|87.34|87.42|87.34|87.32|87.19|2119
1616768700000|2021-03-26 14:25:00|87.47|87.39|87.42|87.34|87.47|87.39|87.37|87.29|242
1616769000000|2021-03-26 14:30:00|87.47|87.39|87.47|87.39|87.52|87.44|87.37|87.29|1799
1616769300000|2021-03-26 14:35:00|87.42|87.34|87.27|87.19|87.47|87.34|87.27|87.19|7077
1616769600000|2021-03-26 14:40:00|87.32|87.24|87.42|87.34|87.47|87.39|87.32|87.24|1733
1616769900000|2021-03-26 14:45:00|87.37|87.29|87.07|86.99|87.37|87.29|87.02|86.94|1972
1616770200000|2021-03-26 14:50:00|87.02|86.94|86.97|86.89|87.12|87.04|86.92|86.84|1914
1616770500000|2021-03-26 14:55:00|86.92|86.84|87.02|86.94|87.07|86.99|86.82|86.74|8322
1616770800000|2021-03-26 15:00:00|87.07|86.99|86.92|86.84|87.07|86.99|86.92|86.79|1422
1616771100000|2021-03-26 15:05:00|86.97|86.89|86.87|86.79|86.97|86.89|86.87|86.79|1214
1616771400000|2021-03-26 15:10:00|86.82|86.74|86.67|86.59|86.82|86.74|86.67|86.59|1472
1616771700000|2021-03-26 15:15:00|86.62|86.54|86.62|86.54|86.72|86.64|86.57|86.49|2855
1616772000000|2021-03-26 15:20:00|86.67|86.59|86.67|86.59|86.72|86.64|86.62|86.54|1267
1616772300000|2021-03-26 15:25:00|86.72|86.64|86.97|86.89|86.97|86.89|86.72|86.64|3838
1616772600000|2021-03-26 15:30:00|87.02|86.94|86.97|86.89|87.02|86.94|86.87|86.79|574
1616772900000|2021-03-26 15:35:00|87.02|86.94|86.87|86.79|87.02|86.94|86.87|86.79|768
1616773200000|2021-03-26 15:40:00|86.82|86.74|86.87|86.79|86.92|86.84|86.82|86.74|474
1616773500000|2021-03-26 15:45:00|86.82|86.74|86.87|86.79|86.87|86.79|86.77|86.69|765
1616773800000|2021-03-26 15:50:00|86.82|86.74|86.72|86.64|86.87|86.79|86.67|86.59|739
1616774100000|2021-03-26 15:55:00|86.67|86.59|86.62|86.54|86.72|86.64|86.62|86.54|1175
1616774400000|2021-03-26 16:00:00|86.57|86.49|86.67|86.59|86.77|86.69|86.57|86.49|2237
1616774700000|2021-03-26 16:05:00|86.62|86.54|86.67|86.59|86.67|86.59|86.57|86.49|949
1616775000000|2021-03-26 16:10:00|86.62|86.54|86.72|86.64|86.72|86.64|86.62|86.54|665
1616775300000|2021-03-26 16:15:00|86.67|86.59|86.67|86.59|86.72|86.64|86.62|86.54|254
1616775600000|2021-03-26 16:20:00|86.62|86.54|86.67|86.59|86.67|86.59|86.62|86.54|1042
1616775900000|2021-03-26 16:25:00|86.72|86.64|86.72|86.64|86.77|86.69|86.67|86.59|4412
1616776200000|2021-03-26 16:30:00|86.77|86.69|86.67|86.59|86.77|86.69|86.62|86.54|3911
1616776500000|2021-03-26 16:35:00|86.72|86.64|86.82|86.74|86.87|86.79|86.72|86.64|3945
1616776800000|2021-03-26 16:40:00|86.87|86.79|86.97|86.84|86.97|86.89|86.87|86.79|1397
1616777100000|2021-03-26 16:45:00|86.92|86.89|86.97|86.89|86.97|86.89|86.92|86.84|931
1616777400000|2021-03-26 16:50:00|87.02||86.97||87.02||86.97||390
1616777700000|2021-03-26 16:55:00|86.92|86.84|86.87|86.79|86.92|86.84|86.87|86.79|18329
1616778000000|2021-03-26 17:00:00|86.92|86.84|86.92|86.84|86.97|86.89|86.92|86.84|788
1616778600000|2021-03-26 17:10:00|86.87|86.79|86.82|86.69|86.87|86.79|86.82|86.69|253
1616778900000|2021-03-26 17:15:00|86.87|86.74|86.87|86.79|86.87|86.79|86.82|86.74|663
1616779200000|2021-03-26 17:20:00|86.82|86.74|86.77|86.69|86.82|86.74|86.77|86.69|273
1616779500000|2021-03-26 17:25:00|86.82||86.77||86.82||86.77||440
1616779800000|2021-03-26 17:30:00|86.82|86.74|86.82|86.74|86.82|86.74|86.82|86.74|1
1616780100000|2021-03-26 17:35:00|86.77|86.69|86.82|86.74|86.87|86.74|86.77|86.69|287
1616780400000|2021-03-26 17:40:00|86.77|86.69|86.77|86.69|86.77|86.69|86.77|86.69|294
1616780700000|2021-03-26 17:45:00|86.72|86.64|86.62|86.54|86.72|86.64|86.62|86.54|657
1616781000000|2021-03-26 17:50:00|86.67|86.59|86.67|86.59|86.67|86.59|86.62|86.54|296
1616781300000|2021-03-26 17:55:00|86.72|86.54|86.62|86.54|86.72|86.54|86.62|86.54|174
1616781600000|2021-03-26 18:00:00|86.67|86.49|86.67|86.54|86.72|86.59|86.62|86.49|3083
1616781900000|2021-03-26 18:05:00|86.62|86.59|86.62|86.49|86.67|86.59|86.57|86.49|32
1616782200000|2021-03-26 18:10:00|86.57|86.54|86.57|86.49|86.62|86.54|86.57|86.49|43
1616782500000|2021-03-26 18:15:00|86.52|86.44|86.52|86.44|86.57|86.49|86.52|86.44|223
1616782800000|2021-03-26 18:20:00|86.57|86.49|86.67|86.54|86.67|86.59|86.57|86.44|68
1616783100000|2021-03-26 18:25:00||86.59||86.59||86.59||86.54|15
1616783400000|2021-03-26 18:30:00|86.72|86.54|86.72|86.59|86.72|86.64|86.67|86.54|17
1616783700000|2021-03-26 18:35:00|86.67|86.64|86.67|86.59|86.72|86.64|86.67|86.59|21
1616784000000|2021-03-26 18:40:00|86.72|86.54|86.67|86.54|86.72|86.59|86.67|86.54|5
1616784300000|2021-03-26 18:45:00|86.62|86.59|86.57|86.44|86.67|86.59|86.57|86.44|58
1616784600000|2021-03-26 18:50:00|86.62|86.49|86.67|86.54|86.72|86.59|86.57|86.44|23
1616784900000|2021-03-26 18:55:00|86.62|86.59|86.72|86.64|86.72|86.64|86.62|86.54|138
1616785200000|2021-03-26 19:00:00|86.77|86.59|86.77|86.64|86.77|86.69|86.77|86.59|95
1616785500000|2021-03-26 19:05:00|86.72|86.69|86.72|86.64|86.77|86.69|86.72|86.64|28
1616785800000|2021-03-26 19:10:00|86.77|86.69|86.77|86.69|86.77|86.69|86.72|86.64|21
1616786100000|2021-03-26 19:15:00|86.72|86.64|86.77|86.69|86.77|86.69|86.72|86.64|110
1616786400000|2021-03-26 19:20:00||86.64||86.64||86.64||86.64|0
1616786700000|2021-03-26 19:25:00|86.72||86.77||86.77||86.72||58
1616787000000|2021-03-26 19:30:00||86.69||86.69||86.69||86.64|2
1616787300000|2021-03-26 19:35:00|86.87|86.64|86.92|86.84|86.97|86.89|86.87|86.64|352
1616787600000|2021-03-26 19:40:00|86.97|86.89|86.97|86.84|87.02|86.89|86.92|86.84|83
1616787900000|2021-03-26 19:45:00|87.02|86.89|87.02|86.89|87.02|86.89|86.97|86.89|56
1616788200000|2021-03-26 19:50:00|86.97|86.94|87.12|86.99|87.12|87.04|86.97|86.89|116
1616788500000|2021-03-26 19:55:00|87.17|87.04|87.32|87.19|87.37|87.24|87.12|86.99|173
1616994600000|2021-03-29 05:10:00|87.29|86.47|86.44|86.27|87.29|86.47|86.44|86.12|20
1616994900000|2021-03-29 05:15:00|86.39|86.17|86.39|86.12|86.44|86.17|86.39|86.12|6
1616995200000|2021-03-29 05:20:00|86.44||86.39||86.44||86.29||2
1616995500000|2021-03-29 05:25:00|86.44||86.44||86.44||86.44||0
1616995800000|2021-03-29 05:30:00|86.39||86.39||86.39||86.39||0
1616996100000|2021-03-29 05:35:00|86.19|86.07|85.94|85.67|86.19|86.07|85.94|85.57|187
1616996400000|2021-03-29 05:40:00|85.74|85.62|85.94|85.52|85.94|85.72|85.74|85.47|64
1616996700000|2021-03-29 05:45:00|85.89|85.47|85.89|85.57|85.89|85.77|85.89|85.47|0
1616997000000|2021-03-29 05:50:00|85.84|85.72|85.89|85.67|85.89|85.77|85.74|85.57|36
1616997300000|2021-03-29 05:55:00|85.94|85.72|85.94|85.72|86.04|85.87|85.89|85.67|2165
1616997600000|2021-03-29 06:00:00|85.92|85.77|85.77|85.69|85.92|85.84|85.77|85.69|82
1616997900000|2021-03-29 06:05:00|85.82|85.64|85.87|85.74|85.87|85.79|85.67|85.59|620
1616998200000|2021-03-29 06:10:00|85.82|85.69|85.57|85.44|85.82|85.74|85.57|85.44|118
1616998500000|2021-03-29 06:15:00|85.62|85.49|85.72|85.64|85.72|85.64|85.62|85.49|174
1616998800000|2021-03-29 06:20:00|85.77|85.69|85.87|85.74|85.87|85.74|85.77|85.69|144
1616999100000|2021-03-29 06:25:00|85.92|85.79|85.92|85.84|85.92|85.84|85.87|85.79|54
1616999400000|2021-03-29 06:30:00|85.97|85.89|85.87|85.79|85.97|85.89|85.82|85.74|1333
1616999700000|2021-03-29 06:35:00|85.92|85.74|85.82|85.69|85.92|85.79|85.82|85.69|337
1617000000000|2021-03-29 06:40:00|85.77|85.74|85.87|85.79|85.87|85.79|85.77|85.64|72
1617000300000|2021-03-29 06:45:00||85.74||85.74||85.79||85.74|10
1617000600000|2021-03-29 06:50:00|85.92|85.79|85.92|85.79|85.92|85.84|85.92|85.74|665
1617000900000|2021-03-29 06:55:00|85.87|85.84|85.92|85.84|85.92|85.84|85.87|85.79|663
1617001200000|2021-03-29 07:00:00|86.02|85.94|86.07|85.99|86.12|85.99|85.92|85.84|3665
1617001500000|2021-03-29 07:05:00|86.12|86.04|85.92|85.84|86.12|86.04|85.87|85.79|1802
1617001800000|2021-03-29 07:10:00|85.87|85.79|86.02|85.94|86.07|85.99|85.87|85.79|2402
1617002100000|2021-03-29 07:15:00|86.07|85.99|85.87|85.79|86.07|85.99|85.87|85.79|1256
1617002400000|2021-03-29 07:20:00|85.92|85.84|85.97|85.89|86.07|85.99|85.92|85.84|1359
1617002700000|2021-03-29 07:25:00|86.02|85.84|85.97|85.89|86.02|85.94|85.87|85.79|1505
1617003000000|2021-03-29 07:30:00|85.92|85.84|85.67|85.59|85.97|85.84|85.67|85.59|1040
1617003300000|2021-03-29 07:35:00|85.62|85.54|85.67|85.54|85.67|85.59|85.57|85.49|2692
1617003600000|2021-03-29 07:40:00|85.62|85.59|85.52|85.44|85.67|85.59|85.52|85.44|3252
1617003900000|2021-03-29 07:45:00|85.47|85.39|85.82|85.74|85.82|85.74|85.47|85.39|2159
1617004200000|2021-03-29 07:50:00|85.87|85.79|85.87|85.79|85.97|85.89|85.82|85.74|1116
1617004500000|2021-03-29 07:55:00|85.82|85.74|85.77|85.69|85.87|85.79|85.67|85.59|1829
1617004800000|2021-03-29 08:00:00|85.82|85.74|85.57|85.49|85.82|85.74|85.57|85.49|974
1617005100000|2021-03-29 08:05:00|85.52|85.44|85.47|85.39|85.52|85.44|85.47|85.39|1571
1617005400000|2021-03-29 08:10:00|85.52|85.44|85.47|85.39|85.57|85.44|85.42|85.34|965
1617005700000|2021-03-29 08:15:00|85.42|85.34|85.27|85.14|85.47|85.39|85.27|85.14|893
1617006000000|2021-03-29 08:20:00|85.22|85.19|85.37|85.29|85.42|85.29|85.22|85.19|487
1617006300000|2021-03-29 08:25:00|85.42|85.34|85.47|85.39|85.52|85.44|85.42|85.34|623
1617006600000|2021-03-29 08:30:00|85.52|85.44|85.42|85.34|85.52|85.44|85.42|85.34|857
1617006900000|2021-03-29 08:35:00|85.37|85.29|85.32|85.24|85.42|85.34|85.27|85.19|764
1617007200000|2021-03-29 08:40:00|85.42|85.34|85.42|85.34|85.47|85.39|85.42|85.34|1909
1617007500000|2021-03-29 08:45:00|85.37|85.29|85.47|85.39|85.52|85.44|85.37|85.29|614
1617007800000|2021-03-29 08:50:00|85.52|85.44|85.42|85.34|85.52|85.44|85.42|85.34|127
1617008100000|2021-03-29 08:55:00|85.37|85.29|85.42|85.34|85.42|85.34|85.37|85.29|370
1617008400000|2021-03-29 09:00:00|85.37|85.29|85.42|85.34|85.47|85.39|85.37|85.29|458
1617008700000|2021-03-29 09:05:00|85.47|85.29|85.42|85.34|85.47|85.39|85.37|85.29|374
1617009000000|2021-03-29 09:10:00|85.37|85.29|85.47|85.39|85.52|85.44|85.37|85.29|921
1617009300000|2021-03-29 09:15:00|85.42|85.34|85.37|85.29|85.47|85.39|85.37|85.29|282
1617009600000|2021-03-29 09:20:00|85.42|85.34|85.42|85.34|85.47|85.39|85.37|85.29|483
1617009900000|2021-03-29 09:25:00|85.37|85.29|85.32|85.24|85.42|85.34|85.32|85.24|1210
1617010200000|2021-03-29 09:30:00|85.37|85.29|85.32|85.24|85.37|85.29|85.27|85.19|956
1617010500000|2021-03-29 09:35:00|85.27|85.19|85.32|85.24|85.32|85.24|85.27|85.19|669
1617010800000|2021-03-29 09:40:00|85.37|85.29|85.32|85.24|85.37|85.29|85.32|85.24|155
1617011100000|2021-03-29 09:45:00|85.37|85.29|85.37|85.29|85.42|85.34|85.32|85.24|851
1617011400000|2021-03-29 09:50:00|85.42|85.34|85.52|85.44|85.57|85.49|85.42|85.34|577
1617011700000|2021-03-29 09:55:00|85.57|85.49|85.57|85.49|85.62|85.54|85.52|85.44|402
1617012000000|2021-03-29 10:00:00|85.62|85.54|85.52|85.44|85.62|85.54|85.52|85.44|567
1617012300000|2021-03-29 10:05:00|85.57|85.49|85.67|85.59|85.67|85.59|85.57|85.49|1494
1617012600000|2021-03-29 10:10:00|85.72|85.64|85.82|85.74|85.82|85.74|85.67|85.59|1503
1617012900000|2021-03-29 10:15:00|85.77|85.69|85.82|85.74|85.82|85.74|85.72|85.64|1490
1617013200000|2021-03-29 10:20:00|85.77|85.69|85.82|85.74|85.87|85.74|85.77|85.69|1148
1617013500000|2021-03-29 10:25:00|85.77|85.69|85.82|85.74|85.87|85.79|85.77|85.69|940
1617013800000|2021-03-29 10:30:00|85.77|85.69|85.87|85.79|85.92|85.79|85.77|85.69|578
1617014100000|2021-03-29 10:35:00|85.92|85.84|85.97|85.89|86.02|85.94|85.87|85.79|2393
1617014400000|2021-03-29 10:40:00|86.02|85.94|85.97|85.89|86.02|85.94|85.97|85.89|437
1617014700000|2021-03-29 10:45:00|85.92|85.84|85.97|85.89|85.97|85.89|85.92|85.84|1917
1617015000000|2021-03-29 10:50:00|86.02|85.94|86.07|85.99|86.07|85.99|86.02|85.94|1961
1617015300000|2021-03-29 10:55:00|86.02|85.94|85.92|85.84|86.02|85.94|85.92|85.84|1214
1617015600000|2021-03-29 11:00:00|85.97|85.89|86.07|85.99|86.07|85.99|85.97|85.84|528
1617015900000|2021-03-29 11:05:00|86.02|85.94|86.07|85.94|86.07|85.99|86.02|85.94|289
1617016200000|2021-03-29 11:10:00|86.02|85.99|85.97|85.84|86.07|85.99|85.92|85.84|236
1617016500000|2021-03-29 11:15:00|85.92|85.89|86.02|85.94|86.02|85.94|85.92|85.84|106
1617016800000|2021-03-29 11:20:00|||||||||78
1617017100000|2021-03-29 11:25:00|86.07|85.99|86.02|85.94|86.07|85.99|86.02|85.94|215
1617017400000|2021-03-29 11:30:00|86.07|85.99|86.17|86.09|86.17|86.09|86.02|85.94|1346
1617017700000|2021-03-29 11:35:00|86.22|86.14|86.17|86.09|86.22|86.14|86.17|86.09|879
1617018000000|2021-03-29 11:40:00|86.22|86.14|86.22|86.14|86.22|86.14|86.17|86.14|250
1617018300000|2021-03-29 11:45:00|86.27|86.19|86.27|86.19|86.27|86.19|86.17|86.09|2949
1617018600000|2021-03-29 11:50:00|86.32|86.24|86.27|86.19|86.32|86.24|86.27|86.19|923
1617018900000|2021-03-29 11:55:00|86.22|86.14|86.27|86.19|86.27|86.19|86.22|86.14|88
1617019200000|2021-03-29 12:00:00|86.32|86.24|86.32|86.24|86.37|86.29|86.32|86.24|183
1617019500000|2021-03-29 12:05:00|86.37|86.29|86.32|86.24|86.37|86.29|86.22|86.14|1547
1617019800000|2021-03-29 12:10:00|86.27|86.19|86.32|86.24|86.32|86.24|86.22|86.14|631
1617020100000|2021-03-29 12:15:00|86.27|86.19|86.07|85.99|86.27|86.19|86.07|85.99|3905
1617020400000|2021-03-29 12:20:00|86.02|85.94|86.07|85.99|86.07|85.99|86.02|85.94|891
1617020700000|2021-03-29 12:25:00|86.12|86.04|86.12|86.04|86.12|86.04|86.07|85.99|304
1617021000000|2021-03-29 12:30:00|86.07|85.99|86.17|86.09|86.17|86.09|86.02|85.94|2240
1617021300000|2021-03-29 12:35:00|86.22|86.14|86.22|86.14|86.22|86.14|86.17|86.09|174
1617021600000|2021-03-29 12:40:00|86.17|86.09|86.27|86.19|86.27|86.19|86.17|86.09|667
1617021900000|2021-03-29 12:45:00|86.22|86.14|86.27|86.19|86.27|86.19|86.22|86.14|230
1617022200000|2021-03-29 12:50:00|86.32|86.24|86.17|86.09|86.32|86.24|86.12|86.04|2223
1617022500000|2021-03-29 12:55:00|86.22|86.14|86.17|86.09|86.22|86.14|86.17|86.09|521
1617022800000|2021-03-29 13:00:00|86.12|86.04|86.12|86.04|86.12|86.04|86.12|86.04|866
1617023100000|2021-03-29 13:05:00|86.17|86.09|86.12|86.04|86.17|86.09|86.12|86.04|436
1617023400000|2021-03-29 13:10:00|86.07|85.99|86.12|86.04|86.12|86.04|86.07|85.99|390
1617023700000|2021-03-29 13:15:00|86.07|85.99|86.12|86.04|86.12|86.04|86.07|85.99|153
1617024000000|2021-03-29 13:20:00|86.07|85.99|86.07|85.99|86.12|86.04|86.07|85.94|320
1617024300000|2021-03-29 13:25:00|86.02|85.94|86.02|85.94|86.07|85.99|85.97|85.89|242
1617024600000|2021-03-29 13:30:00|85.97|85.89|86.07|85.99|86.17|86.09|85.92|85.84|1568
1617024900000|2021-03-29 13:35:00|86.02|85.94|86.12|86.04|86.17|86.09|85.97|85.89|1664
1617025200000|2021-03-29 13:40:00|86.07|85.99|86.27|86.19|86.27|86.19|86.07|85.99|1298
1617025500000|2021-03-29 13:45:00|86.22|86.14|86.17|86.09|86.32|86.24|86.12|86.04|694
1617025800000|2021-03-29 13:50:00|86.12|86.04|86.12|86.04|86.17|86.09|86.12|86.04|703
1617026100000|2021-03-29 13:55:00|86.07|85.99|86.37|86.29|86.37|86.29|86.07|85.99|1804
1617026400000|2021-03-29 14:00:00|86.32|86.24|86.57|86.49|86.62|86.54|86.32|86.24|1237
1617026700000|2021-03-29 14:05:00|86.52|86.44|86.52|86.44|86.62|86.54|86.47|86.39|1459
1617027000000|2021-03-29 14:10:00|86.47|86.39|86.52|86.39|86.62|86.54|86.47|86.39|1312
1617027300000|2021-03-29 14:15:00|86.47|86.34|86.32|86.24|86.47|86.39|86.27|86.19|980
1617027600000|2021-03-29 14:20:00|86.27|86.19|86.22|86.14|86.32|86.24|86.17|86.09|929
1617027900000|2021-03-29 14:25:00|86.27|86.19|86.22|86.14|86.32|86.24|86.22|86.14|2996
1617028200000|2021-03-29 14:30:00|86.17|86.09|86.17|86.09|86.32|86.24|86.17|86.09|14044
1617028500000|2021-03-29 14:35:00|86.12|86.04|86.12|86.04|86.22|86.14|86.12|86.04|1448
1617028800000|2021-03-29 14:40:00|86.07|85.99|85.92|85.84|86.07|85.99|85.92|85.84|896
1617029100000|2021-03-29 14:45:00|85.87|85.79|85.82|85.74|85.97|85.89|85.82|85.74|1714
1617029400000|2021-03-29 14:50:00|85.77|85.69|85.72|85.64|85.82|85.74|85.67|85.59|1719
1617029700000|2021-03-29 14:55:00|85.67|85.59|85.72|85.64|85.77|85.69|85.67|85.59|4842
1617030000000|2021-03-29 15:00:00|85.77|85.69|85.77|85.69|85.87|85.79|85.72|85.64|2628
1617030300000|2021-03-29 15:05:00|85.72|85.64|85.67|85.59|85.77|85.69|85.62|85.54|1349
1617030600000|2021-03-29 15:10:00|85.72|85.64|85.62|85.54|85.77|85.69|85.62|85.54|3093
1617030900000|2021-03-29 15:15:00|85.67|85.59|85.57|85.49|85.72|85.64|85.57|85.49|6387
1617031200000|2021-03-29 15:20:00|85.62|85.54|85.47|85.39|85.62|85.54|85.47|85.39|3492
1617031500000|2021-03-29 15:25:00|85.52|85.44|85.67|85.59|85.67|85.59|85.47|85.39|6221
1617031800000|2021-03-29 15:30:00|85.62|85.54|85.57|85.49|85.72|85.64|85.57|85.49|4183
1617032100000|2021-03-29 15:35:00|85.52|85.44|85.57|85.49|85.67|85.59|85.47|85.39|31763
1617032400000|2021-03-29 15:40:00|85.52|85.44|85.47|85.39|85.52|85.44|85.47|85.39|1854
1617032700000|2021-03-29 15:45:00|85.42|85.34|85.42|85.34|85.42|85.34|85.37|85.24|2611
1617033000000|2021-03-29 15:50:00|85.47|85.39|85.57|85.49|85.57|85.49|85.47|85.39|12188
1617033300000|2021-03-29 15:55:00|85.62|85.54|85.67|85.59|85.67|85.59|85.62|85.54|24422
1617033600000|2021-03-29 16:00:00|85.72|85.64|85.67|85.59|85.72|85.64|85.67|85.59|164
1617033900000|2021-03-29 16:05:00|85.62|85.54|85.62|85.49|85.67|85.59|85.62|85.49|400
1617034200000|2021-03-29 16:10:00|85.67|85.54|85.67|85.54|85.67|85.59|85.62|85.49|136
1617034500000|2021-03-29 16:15:00|85.62|85.59|85.62|85.54|85.67|85.59|85.62|85.54|192
1617034800000|2021-03-29 16:20:00||85.49||85.54||85.54||85.49|61
1617035100000|2021-03-29 16:25:00|85.67|85.49|85.67|85.59|85.72|85.64|85.67|85.49|149
1617035400000|2021-03-29 16:30:00|85.72|85.54|85.87|85.79|85.87|85.79|85.72|85.54|461
1617035700000|2021-03-29 16:35:00|85.92|85.84|85.92|85.84|85.97|85.84|85.92|85.79|0
1617036000000|2021-03-29 16:40:00|85.87|85.79|86.17|86.04|86.17|86.04|85.87|85.79|1061
1617036300000|2021-03-29 16:45:00|86.12|86.09|86.12|86.04|86.17|86.09|86.07|85.99|770
1617036600000|2021-03-29 16:50:00|86.07|85.99|86.12|86.04|86.12|86.04|86.02|85.94|113
1617036900000|2021-03-29 16:55:00|86.17|86.09|86.22|86.09|86.22|86.09|86.17|86.04|182
1617037200000|2021-03-29 17:00:00|86.27|86.14|86.27|86.14|86.27|86.14|86.22|86.09|367
1617037500000|2021-03-29 17:05:00|86.22||86.22||86.27||86.22||2
1617037800000|2021-03-29 17:10:00|86.27|86.19|86.27|86.19|86.27|86.19|86.27|86.19|40
1617038100000|2021-03-29 17:15:00|86.22|86.14|86.27|86.14|86.27|86.14|86.22|86.14|35
1617038400000|2021-03-29 17:20:00|86.22||86.27||86.27||86.22||0
1617038700000|2021-03-29 17:25:00|86.22|86.09|86.22|86.09|86.27|86.09|86.17|86.09|19
1617039000000|2021-03-29 17:30:00|86.17|86.14|86.32|86.19|86.32|86.19|86.17|86.14|12
1617039300000|2021-03-29 17:35:00|86.27|86.14|86.27|86.14|86.27|86.14|86.22|86.14|19
1617039600000|2021-03-29 17:40:00|86.22|86.09|86.22|86.09|86.27|86.09|86.17|86.09|20
1617039900000|2021-03-29 17:45:00|86.17|86.04|86.17|86.04|86.17|86.09|86.17|86.04|84
1617040500000|2021-03-29 17:55:00|86.12|85.99|86.07|85.99|86.12|85.99|86.07|85.99|21
1617040800000|2021-03-29 18:00:00|86.12|85.94|86.12|85.99|86.12|85.99|86.12|85.94|20
1617041100000|2021-03-29 18:05:00|86.17|86.04|86.17|86.04|86.17|86.04|86.17|86.04|4
1617041400000|2021-03-29 18:10:00|86.22|86.09|86.27|86.14|86.27|86.19|86.22|86.09|76
1617041700000|2021-03-29 18:15:00|86.22||86.22||86.22||86.22||0
1617042000000|2021-03-29 18:20:00|86.27||86.27||86.27||86.27||64
1617042600000|2021-03-29 18:30:00|86.22|86.09|86.22|86.09|86.22|86.09|86.22|86.09|42
1617042900000|2021-03-29 18:35:00|86.27|86.14|86.27|86.14|86.27|86.14|86.27|86.14|94
1617043200000|2021-03-29 18:40:00|86.32|86.19|86.37|86.24|86.37|86.24|86.27|86.19|142
1617043500000|2021-03-29 18:45:00|86.32|86.29|86.37|86.24|86.42|86.29|86.32|86.24|24
1617043800000|2021-03-29 18:50:00|86.42|86.29|86.37|86.29|86.42|86.29|86.37|86.29|0
1617044100000|2021-03-29 18:55:00||86.24||86.24||86.24||86.24|10
1617044400000|2021-03-29 19:00:00|86.42|86.29|86.42|86.29|86.42|86.29|86.37|86.24|16
1617044700000|2021-03-29 19:05:00|86.47|86.34|86.47|86.34|86.47|86.34|86.42|86.34|20
1617045000000|2021-03-29 19:10:00|86.42|86.29|86.42|86.29|86.47|86.34|86.42|86.29|14
1617045300000|2021-03-29 19:15:00||86.34||86.29||86.34||86.29|56
1617045600000|2021-03-29 19:20:00|86.47|86.34|86.47|86.34|86.47|86.34|86.47|86.34|15
1617045900000|2021-03-29 19:25:00|86.52|86.39|86.57|86.44|86.57|86.49|86.52|86.39|560
1617046500000|2021-03-29 19:35:00|86.52|86.39|86.52|86.39|86.52|86.39|86.52|86.39|15
1617046800000|2021-03-29 19:40:00|86.47|86.34|86.32|86.24|86.47|86.34|86.32|86.24|6
1617047100000|2021-03-29 19:45:00|86.27|86.19|86.27|86.14|86.27|86.19|86.22|86.14|71
1617047400000|2021-03-29 19:50:00|86.22|86.19|86.32|86.19|86.32|86.19|86.22|86.19|130
1617047700000|2021-03-29 19:55:00|86.37|86.29|86.42|86.19|86.42|86.29|86.37|86.19|442
1617084600000|2021-03-30 06:10:00|86.57|86.44|86.57|86.44|86.57|86.49|86.57|86.44|1
1617084900000|2021-03-30 06:15:00|86.62|86.49|86.77|86.64|86.77|86.64|86.62|86.49|15
1617085200000|2021-03-30 06:20:00|86.82|86.69|86.82|86.74|86.82|86.74|86.77|86.64|158
1617085500000|2021-03-30 06:25:00|86.77|86.69|86.77|86.64|86.77|86.69|86.77|86.64|190
1617085800000|2021-03-30 06:30:00|86.82|86.69|86.62|86.54|86.82|86.69|86.62|86.54|100
1617086100000|2021-03-30 06:35:00|86.67|86.59|86.67|86.59|86.77|86.64|86.67|86.59|326
1617086400000|2021-03-30 06:40:00|86.62|86.49|86.62|86.54|86.62|86.54|86.62|86.49|16
1617086700000|2021-03-30 06:45:00|86.57|86.49|86.57|86.49|86.62|86.54|86.57|86.44|14
1617087000000|2021-03-30 06:50:00||86.44||86.44||86.44||86.44|286
1617087300000|2021-03-30 06:55:00|86.52|86.49|86.47|86.34|86.62|86.49|86.42|86.34|1535
1617087600000|2021-03-30 07:00:00|86.52|86.39|86.62|86.54|86.72|86.64|86.42|86.29|1768
1617087900000|2021-03-30 07:05:00|86.67|86.59|86.77|86.69|86.82|86.74|86.62|86.54|1380
1617088200000|2021-03-30 07:10:00|86.72|86.64|86.87|86.74|86.87|86.79|86.72|86.59|1585
1617088500000|2021-03-30 07:15:00|86.82|86.79|86.87|86.79|86.87|86.79|86.72|86.64|706
1617088800000|2021-03-30 07:20:00|86.82|86.74|87.12|87.04|87.12|87.04|86.77|86.69|2886
1617089100000|2021-03-30 07:25:00|87.07|86.99|87.22|87.14|87.32|87.24|87.07|86.99|4160
1617089400000|2021-03-30 07:30:00|87.27|87.19|87.42|87.34|87.47|87.39|87.17|87.09|3150
1617089700000|2021-03-30 07:35:00|87.47|87.39|87.72|87.59|87.72|87.59|87.42|87.34|3079
1617090000000|2021-03-30 07:40:00|87.67|87.64|87.57|87.49|87.77|87.69|87.47|87.39|3498
1617090300000|2021-03-30 07:45:00|87.52|87.44|87.42|87.34|87.52|87.44|87.42|87.34|1847
1617090600000|2021-03-30 07:50:00|87.37|87.29|87.42|87.34|87.47|87.39|87.37|87.29|1254
1617090900000|2021-03-30 07:55:00|87.37|87.29|87.37|87.24|87.42|87.34|87.32|87.24|979
1617091200000|2021-03-30 08:00:00|87.32|87.29|87.57|87.49|87.57|87.49|87.32|87.24|1145
1617091500000|2021-03-30 08:05:00|87.62|87.44|87.57|87.49|87.72|87.59|87.57|87.44|1204
1617091800000|2021-03-30 08:10:00|87.62|87.54|87.52|87.39|87.62|87.54|87.47|87.39|565
1617092100000|2021-03-30 08:15:00|87.47|87.34|87.52|87.44|87.52|87.44|87.42|87.34|223
1617092400000|2021-03-30 08:20:00|87.47|87.39|87.42|87.34|87.47|87.39|87.37|87.29|678
1617092700000|2021-03-30 08:25:00|87.37|87.29|87.57|87.49|87.57|87.49|87.37|87.29|106
1617093000000|2021-03-30 08:30:00|87.52|87.44|87.32|87.24|87.52|87.44|87.32|87.24|1074
1617093300000|2021-03-30 08:35:00|87.37|87.29|87.22|87.14|87.37|87.29|87.22|87.14|1123
1617093600000|2021-03-30 08:40:00|87.27|87.19|87.07|86.99|87.27|87.19|87.07|86.99|2025
1617093900000|2021-03-30 08:45:00|87.02|86.94|87.12|87.04|87.12|87.04|87.02|86.94|855
1617094200000|2021-03-30 08:50:00|87.07|86.99|87.07|86.99|87.17|87.09|87.07|86.94|1593
1617094500000|2021-03-30 08:55:00|87.02|86.94|86.97|86.89|87.07|86.99|86.97|86.89|1321
1617094800000|2021-03-30 09:00:00|87.02|86.94|87.02|86.94|87.12|87.04|87.02|86.94|642
1617095100000|2021-03-30 09:05:00|87.07|86.99|87.12|87.04|87.22|87.14|87.02|86.94|1150
1617095400000|2021-03-30 09:10:00|87.17|87.09|87.22|87.14|87.27|87.19|87.17|87.09|4528
1617095700000|2021-03-30 09:15:00|87.27|87.19|87.22|87.14|87.27|87.19|87.22|87.14|296
1617096000000|2021-03-30 09:20:00|87.27|87.19|87.32|87.24|87.32|87.24|87.27|87.19|414
1617096300000|2021-03-30 09:25:00|87.27|87.19|87.12|87.04|87.32|87.24|87.07|86.99|926
1617096600000|2021-03-30 09:30:00|87.07|86.99|87.02|86.94|87.12|86.99|86.97|86.89|941
1617096900000|2021-03-30 09:35:00|87.07|86.99|86.97|86.89|87.07|86.99|86.97|86.89|905
1617097200000|2021-03-30 09:40:00|87.02|86.94|86.82|86.74|87.02|86.94|86.82|86.74|2040
1617097500000|2021-03-30 09:45:00|86.87|86.79|86.97|86.89|86.97|86.89|86.87|86.79|901
1617097800000|2021-03-30 09:50:00|87.02|86.84|86.92|86.84|87.02|86.89|86.92|86.84|516
1617098100000|2021-03-30 09:55:00|86.87|86.79|86.92|86.84|86.92|86.84|86.87|86.79|109
1617098400000|2021-03-30 10:00:00|86.87|86.79|86.92|86.84|86.97|86.89|86.87|86.79|306
1617098700000|2021-03-30 10:05:00|86.87|86.79|86.92|86.84|86.92|86.84|86.82|86.74|1342
1617099000000|2021-03-30 10:10:00|86.97|86.89|87.02|86.89|87.02|86.94|86.92|86.84|506
1617099300000|2021-03-30 10:15:00|86.97|86.94|87.17|87.09|87.17|87.09|86.97|86.94|2103
1617099600000|2021-03-30 10:20:00|87.12|87.04|87.12|87.04|87.22|87.09|87.07|86.99|3334
1617099900000|2021-03-30 10:25:00|87.17|87.09|87.22|87.14|87.27|87.19|87.17|87.04|1349
1617100200000|2021-03-30 10:30:00|87.27|87.19|87.27|87.19|87.27|87.19|87.22|87.14|708
1617100500000|2021-03-30 10:35:00|87.22|87.14|87.17|87.09|87.22|87.14|87.17|87.09|764
1617100800000|2021-03-30 10:40:00|87.22|87.14|87.12|87.04|87.22|87.14|87.12|87.04|468
1617101100000|2021-03-30 10:45:00|87.17|87.09|87.12|87.04|87.17|87.09|87.12|87.04|451
1617101400000|2021-03-30 10:50:00|87.17|87.09|87.17|87.09|87.22|87.14|87.12|87.04|651
1617101700000|2021-03-30 10:55:00|87.12|87.04|87.17|87.09|87.17|87.09|87.12|87.04|157
1617102000000|2021-03-30 11:00:00|||||||||55
1617102300000|2021-03-30 11:05:00|||||||||124
1617102600000|2021-03-30 11:10:00|87.12|87.04|87.12|87.04|87.12|87.04|87.07|86.99|527
1617102900000|2021-03-30 11:15:00|87.07|86.99|87.07|86.99|87.07|86.99|87.02|86.94|430
1617103200000|2021-03-30 11:20:00|87.02|86.94|87.07|86.99|87.07|86.99|87.02|86.94|188
1617103500000|2021-03-30 11:25:00|87.02|86.94|87.12|87.04|87.12|87.04|87.02|86.94|1042
1617103800000|2021-03-30 11:30:00|87.07|86.99|87.07|86.99|87.07|86.99|87.07|86.99|127
1617104100000|2021-03-30 11:35:00|86.97|86.89|86.97|86.89|87.02|86.94|86.92|86.84|1804
1617104400000|2021-03-30 11:40:00|86.92|86.84|86.97|86.89|86.97|86.89|86.92|86.84|702
1617104700000|2021-03-30 11:45:00|87.02|86.94|86.92|86.84|87.02|86.94|86.92|86.84|338
1617105000000|2021-03-30 11:50:00|86.97|86.89|87.02|86.94|87.02|86.94|86.92|86.84|107
1617105300000|2021-03-30 11:55:00|86.97|86.89|87.07|86.99|87.07|86.99|86.97|86.89|121
1617105600000|2021-03-30 12:00:00|87.02|86.94|87.07|86.99|87.07|86.99|86.97|86.89|818
1617105900000|2021-03-30 12:05:00|87.02|86.94|87.02|86.94|87.07|86.99|87.02|86.89|302
1617106200000|2021-03-30 12:10:00|87.07|86.99|87.07|86.99|87.07|86.99|87.02|86.94|229
1617106500000|2021-03-30 12:15:00|87.02|86.94|87.12|87.04|87.12|87.04|87.02|86.94|603
1617106800000|2021-03-30 12:20:00|87.07|86.99|87.07|86.99|87.12|87.04|87.02|86.94|470
1617107100000|2021-03-30 12:25:00|87.02|86.94|87.07|86.99|87.07|86.99|87.02|86.94|166
1617107400000|2021-03-30 12:30:00|87.02|86.94|87.07|86.99|87.07|86.99|87.02|86.94|180
1617107700000|2021-03-30 12:35:00|87.02|86.94|87.02|86.94|87.02|86.94|86.97|86.89|227
1617108000000|2021-03-30 12:40:00|86.97|86.89|86.97|86.89|86.97|86.89|86.97|86.89|251
1617108300000|2021-03-30 12:45:00|87.02|86.94|87.17|87.09|87.17|87.09|86.97|86.89|694
1617108600000|2021-03-30 12:50:00|87.22|87.14|87.22|87.14|87.22|87.14|87.22|87.14|560
1617108900000|2021-03-30 12:55:00|87.17|87.09|87.22|87.14|87.22|87.14|87.17|87.09|584
1617109200000|2021-03-30 13:00:00|87.17|87.09|87.22|87.14|87.22|87.14|87.12|87.04|525
1617109500000|2021-03-30 13:05:00|87.27|87.19|87.27|87.19|87.27|87.19|87.22|87.14|846
1617109800000|2021-03-30 13:10:00|87.22|87.14|87.32|87.24|87.32|87.24|87.22|87.14|878
1617110100000|2021-03-30 13:15:00|87.27|87.19|87.37|87.29|87.37|87.29|87.27|87.19|427
1617110400000|2021-03-30 13:20:00|87.32|87.24|87.27|87.19|87.32|87.24|87.22|87.14|1349
1617110700000|2021-03-30 13:25:00|87.32|87.24|87.32|87.24|87.37|87.29|87.27|87.19|433
1617111000000|2021-03-30 13:30:00|87.37|87.19|87.52|87.44|87.62|87.54|87.37|87.19|3151
1617111300000|2021-03-30 13:35:00|87.57|87.49|87.67|87.59|87.67|87.59|87.57|87.49|1179
1617111600000|2021-03-30 13:40:00|87.62|87.54|87.77|87.69|87.77|87.69|87.62|87.54|2515
1617111900000|2021-03-30 13:45:00|87.72|87.64|87.62|87.54|87.77|87.69|87.57|87.49|3499
1617112200000|2021-03-30 13:50:00|87.57|87.49|87.67|87.59|87.67|87.59|87.57|87.49|2325
1617112500000|2021-03-30 13:55:00|87.72|87.64|87.77|87.69|87.77|87.69|87.67|87.59|174
1617112800000|2021-03-30 14:00:00|87.72|87.64|87.72|87.64|87.82|87.69|87.72|87.64|1481
1617113100000|2021-03-30 14:05:00|87.77|87.69|87.82|87.74|87.82|87.74|87.72|87.64|1234
1617113400000|2021-03-30 14:10:00|87.77|87.69|87.77|87.69|87.77|87.69|87.72|87.64|256
1617113700000|2021-03-30 14:15:00|87.72|87.64|87.67|87.59|87.77|87.69|87.62|87.54|710
1617114000000|2021-03-30 14:20:00|87.62|87.54|87.67|87.59|87.67|87.59|87.62|87.54|713
1617114300000|2021-03-30 14:25:00|87.72|87.64|87.72|87.64|87.77|87.69|87.67|87.59|2930
1617114600000|2021-03-30 14:30:00|87.67|87.59|87.87|87.79|87.87|87.79|87.62|87.54|4098
1617114900000|2021-03-30 14:35:00|87.92|87.84|87.97|87.89|87.97|87.89|87.87|87.79|1566
1617115200000|2021-03-30 14:40:00|88.02|87.94|88.07|87.99|88.17|88.09|88.02|87.94|5086
1617115500000|2021-03-30 14:45:00|88.02|87.94|88.02|87.89|88.02|87.94|87.92|87.84|4516
1617115800000|2021-03-30 14:50:00|87.97|87.94|87.87|87.79|88.02|87.94|87.82|87.74|1281
1617116100000|2021-03-30 14:55:00|87.92|87.84|87.87|87.79|87.92|87.84|87.82|87.74|346
1617116400000|2021-03-30 15:00:00|87.92|87.84|88.02|87.89|88.02|87.94|87.87|87.79|640
1617116700000|2021-03-30 15:05:00|87.97|87.84|88.02|87.94|88.02|87.94|87.92|87.84|3068
1617117000000|2021-03-30 15:10:00|87.97|87.89|88.07|87.99|88.12|88.04|87.97|87.89|1369
1617117300000|2021-03-30 15:15:00|88.02|87.94|88.02|87.94|88.07|87.99|88.02|87.94|3247
1617117600000|2021-03-30 15:20:00|88.07|87.99|88.07|87.99|88.07|87.99|88.02|87.94|1286
1617117900000|2021-03-30 15:25:00|88.02|87.94|88.07|87.99|88.07|87.99|87.92|87.84|5536
1617118200000|2021-03-30 15:30:00|88.12|88.04|88.02|87.94|88.12|88.04|87.92|87.84|7278
1617118500000|2021-03-30 15:35:00|88.07|87.99|87.97|87.89|88.12|88.04|87.97|87.89|3989
1617118800000|2021-03-30 15:40:00|88.02|87.94|88.02|87.94|88.02|87.94|87.97|87.89|839
1617119100000|2021-03-30 15:45:00|88.07|87.99|88.02|87.94|88.07|87.99|88.02|87.94|897
1617119400000|2021-03-30 15:50:00|88.07|87.99|88.02|87.94|88.07|87.99|88.02|87.94|76
1617119700000|2021-03-30 15:55:00|||||||||4
1617120000000|2021-03-30 16:00:00|88.07|87.99|88.02|87.94|88.07|87.99|88.02|87.94|507
1617120300000|2021-03-30 16:05:00|88.07|87.99|88.02|87.94|88.07|87.99|88.02|87.94|545
1617120600000|2021-03-30 16:10:00|88.07|87.99|88.07|87.99|88.07|87.99|88.07|87.94|251
1617120900000|2021-03-30 16:15:00|||||||||124
1617121200000|2021-03-30 16:20:00|88.02|87.94|87.97|87.84|88.02|87.99|87.97|87.84|748
1617121500000|2021-03-30 16:25:00|87.92|87.89|87.92|87.84|87.97|87.89|87.92|87.84|530
1617121800000|2021-03-30 16:30:00|87.97|87.89|87.97|87.89|87.97|87.89|87.92|87.89|8
1617122100000|2021-03-30 16:35:00|87.92|87.84|88.02|87.89|88.02|87.94|87.92|87.84|443
1617122400000|2021-03-30 16:40:00|87.97||87.97||88.02||87.97||192
1617122700000|2021-03-30 16:45:00|88.02|87.94|87.97|87.84|88.02|87.94|87.97|87.84|209
1617123000000|2021-03-30 16:50:00|87.92||87.92||87.92||87.92||0
1617123300000|2021-03-30 16:55:00|87.97|87.89|87.97|87.89|87.97|87.89|87.97|87.89|351
1617123600000|2021-03-30 17:00:00|87.92|87.84|87.92|87.84|87.97|87.89|87.92|87.79|103
1617123900000|2021-03-30 17:05:00|87.97|87.79|87.92|87.84|87.97|87.84|87.92|87.79|204
1617124200000|2021-03-30 17:10:00||87.79||87.84||87.84||87.79|2
1617124500000|2021-03-30 17:15:00||87.79||87.84||87.84||87.79|92
1617124800000|2021-03-30 17:20:00|||||||||239
1617125100000|2021-03-30 17:25:00||87.79||87.84||87.84||87.79|207
1617125400000|2021-03-30 17:30:00|87.87|87.79|87.92|87.84|87.92|87.84|87.87|87.79|242
1617125700000|2021-03-30 17:35:00|87.87|87.79|87.87|87.79|87.92|87.84|87.87|87.79|315
1617126000000|2021-03-30 17:40:00|87.92|87.84|87.92|87.84|87.92|87.84|87.87|87.79|34
1617126300000|2021-03-30 17:45:00|87.87|87.79|87.92|87.79|87.92|87.84|87.87|87.79|60
1617126600000|2021-03-30 17:50:00|87.87||87.87||87.92||87.87||33
1617126900000|2021-03-30 17:55:00|87.92|87.84|87.92|87.79|87.92|87.84|87.87|87.79|66
1617127200000|2021-03-30 18:00:00|87.87||87.87||87.87||87.87||3
1617127500000|2021-03-30 18:05:00|87.92|87.84|87.92|87.79|87.92|87.84|87.87|87.79|278
1617127800000|2021-03-30 18:10:00|87.87|87.84|87.92|87.84|87.92|87.84|87.87|87.79|188
1617128100000|2021-03-30 18:15:00|87.97|87.79|88.02|87.89|88.02|87.89|87.92|87.79|170
1617128400000|2021-03-30 18:20:00|87.97|87.94|87.97|87.89|88.02|87.94|87.97|87.89|34
1617128700000|2021-03-30 18:25:00|88.02|87.94|88.02|87.94|88.02|87.94|88.02|87.94|9
1617129000000|2021-03-30 18:30:00|87.97|87.89|88.02|87.89|88.02|87.89|87.97|87.89|11
1617129300000|2021-03-30 18:35:00|87.97|87.84|87.97|87.89|88.02|87.89|87.97|87.84|5
1617129600000|2021-03-30 18:40:00|87.92|87.84|87.92|87.84|87.92|87.89|87.92|87.79|47
1617129900000|2021-03-30 18:45:00|87.97|87.79|87.92|87.79|87.97|87.79|87.87|87.74|382
1617130200000|2021-03-30 18:50:00|87.97|87.84|87.97|87.89|88.02|87.89|87.97|87.84|52
1617130500000|2021-03-30 18:55:00|88.02|87.94|88.07|87.99|88.07|87.99|87.97|87.94|22
1617130800000|2021-03-30 19:00:00|88.02|87.94|88.12|88.04|88.17|88.04|88.02|87.94|44
1617131100000|2021-03-30 19:05:00|88.07|87.99|88.12|87.99|88.12|88.04|88.07|87.99|13
1617131400000|2021-03-30 19:10:00|88.07|87.94|88.02|87.94|88.12|87.99|88.02|87.89|6
1617131700000|2021-03-30 19:15:00||87.89||87.94||87.94||87.89|2
1617132000000|2021-03-30 19:20:00|88.07|87.99|88.07|87.99|88.07|87.99|88.07|87.94|18
1617132300000|2021-03-30 19:25:00|88.12|88.04|88.17|88.04|88.17|88.09|88.12|88.04|85
1617132600000|2021-03-30 19:30:00|88.22|88.09|88.17|88.09|88.22|88.14|88.17|88.04|26
1617132900000|2021-03-30 19:35:00|88.22|88.14|88.12|87.99|88.22|88.14|88.12|87.99|94
1617133200000|2021-03-30 19:40:00|88.07|88.04|88.02|87.94|88.12|88.04|88.02|87.94|228
1617133500000|2021-03-30 19:45:00|88.07|87.99|88.12|87.99|88.12|87.99|88.02|87.94|384
1617133800000|2021-03-30 19:50:00|88.07|87.94|87.97|87.89|88.07|87.99|87.97|87.84|108
1617134100000|2021-03-30 19:55:00|88.02|87.84|88.02|87.89|88.02|87.94|87.92|87.79|417
1617168300000|2021-03-31 05:25:00|88.34|87.27|88.34|87.32|88.34|87.32|88.34|87.27|0
1617168600000|2021-03-31 05:30:00||87.37||87.37||87.37||87.37|0
1617168900000|2021-03-31 05:35:00|88.54|87.47|88.49|87.52|88.54|87.52|88.49|87.47|1
1617169200000|2021-03-31 05:40:00|88.44||88.49||88.49||88.44||0
1617169500000|2021-03-31 05:45:00|88.54||88.49||88.54||88.49||0
1617169800000|2021-03-31 05:50:00|88.44|87.57|88.39|87.67|88.44|87.67|88.29|87.57|0
1617170100000|2021-03-31 05:55:00|88.34|87.87|88.14|87.97|88.34|88.02|88.14|87.82|18
1617170400000|2021-03-31 06:00:00|88.19|88.02|88.02|87.89|88.19|88.02|87.97|87.89|90
1617170700000|2021-03-31 06:05:00|87.92|87.84|87.92|87.84|87.92|87.84|87.92|87.79|185
1617171000000|2021-03-31 06:10:00|87.97|87.79|87.97|87.84|87.97|87.84|87.92|87.79|6
1617171300000|2021-03-31 06:15:00|87.92|87.89|87.97|87.89|87.97|87.89|87.92|87.89|2
1617171600000|2021-03-31 06:20:00|88.02|87.94|87.97|87.89|88.02|87.94|87.97|87.89|63
1617171900000|2021-03-31 06:25:00|87.92|87.84|87.87|87.79|87.92|87.84|87.87|87.74|109
1617172200000|2021-03-31 06:30:00|87.92||87.92||87.92||87.92||0
1617172500000|2021-03-31 06:35:00|87.87|87.74|87.87|87.79|87.92|87.79|87.87|87.74|0
1617172800000|2021-03-31 06:40:00|87.92|87.74|87.92|87.79|87.92|87.79|87.92|87.74|1
1617173100000|2021-03-31 06:45:00|87.87|87.74|87.87|87.74|87.92|87.74|87.82|87.74|37
1617173400000|2021-03-31 06:50:00|87.82|87.79|87.82|87.69|87.82|87.79|87.77|87.69|19
1617173700000|2021-03-31 06:55:00|87.87|87.74|87.77|87.64|87.92|87.79|87.77|87.64|103
1617174000000|2021-03-31 07:00:00|87.82|87.69|87.82|87.74|87.97|87.84|87.82|87.64|1011
1617174300000|2021-03-31 07:05:00|87.77|87.69|87.92|87.84|87.97|87.89|87.72|87.64|387
1617174600000|2021-03-31 07:10:00|87.87|87.79|87.97|87.89|87.97|87.89|87.77|87.69|758
1617174900000|2021-03-31 07:15:00|88.02|87.94|87.97|87.89|88.02|87.94|87.82|87.74|1362
1617175200000|2021-03-31 07:20:00|88.02|87.84|87.82|87.69|88.02|87.94|87.77|87.69|751
1617175500000|2021-03-31 07:25:00|87.77|87.74|87.72|87.59|87.82|87.74|87.67|87.59|474
1617175800000|2021-03-31 07:30:00|87.67|87.54|87.57|87.49|87.67|87.59|87.57|87.49|1045
1617176100000|2021-03-31 07:35:00|87.52|87.44|87.32|87.24|87.52|87.44|87.27|87.19|3223
1617176400000|2021-03-31 07:40:00|87.37|87.29|87.47|87.39|87.47|87.39|87.27|87.19|1606
1617176700000|2021-03-31 07:45:00|87.42|87.34|87.47|87.39|87.47|87.39|87.42|87.34|223
1617177000000|2021-03-31 07:50:00|87.42|87.34|87.42|87.34|87.47|87.39|87.37|87.29|1359
1617177300000|2021-03-31 07:55:00|87.47|87.39|87.42|87.34|87.52|87.44|87.37|87.29|694
1617177600000|2021-03-31 08:00:00|87.37|87.29|87.47|87.39|87.47|87.39|87.37|87.29|116
1617177900000|2021-03-31 08:05:00|87.52|87.44|87.57|87.49|87.57|87.49|87.47|87.39|532
1617178200000|2021-03-31 08:10:00|87.52|87.44|87.62|87.54|87.62|87.54|87.52|87.44|643
1617178500000|2021-03-31 08:15:00|87.57|87.49|87.47|87.39|87.62|87.49|87.47|87.39|297
1617178800000|2021-03-31 08:20:00|87.52|87.34|87.42|87.34|87.52|87.39|87.42|87.34|402
1617179100000|2021-03-31 08:25:00|87.47|87.39|87.42|87.34|87.47|87.39|87.37|87.29|322
1617179400000|2021-03-31 08:30:00|87.47|87.39|87.37|87.29|87.47|87.39|87.37|87.29|180
1617179700000|2021-03-31 08:35:00|87.42|87.34|87.57|87.44|87.57|87.44|87.42|87.29|1816
1617180000000|2021-03-31 08:40:00|87.52|87.49|87.47|87.39|87.57|87.49|87.47|87.39|319
1617180300000|2021-03-31 08:45:00|87.52|87.44|87.52|87.44|87.52|87.44|87.52|87.39|80
1617180600000|2021-03-31 08:50:00|87.47|87.39|87.52|87.44|87.52|87.44|87.47|87.39|76
1617180900000|2021-03-31 08:55:00|87.47|87.39|87.47|87.39|87.52|87.44|87.47|87.39|409
1617181200000|2021-03-31 09:00:00|||||||||867
1617181500000|2021-03-31 09:05:00|87.52|87.44|87.42|87.34|87.52|87.44|87.42|87.34|668
1617181800000|2021-03-31 09:10:00|87.47|87.39|87.42|87.34|87.47|87.39|87.42|87.34|428
1617182100000|2021-03-31 09:15:00|87.47|87.39|87.42|87.34|87.47|87.39|87.42|87.34|385
1617182400000|2021-03-31 09:20:00|87.47|87.39|87.42|87.34|87.47|87.39|87.42|87.34|24
1617182700000|2021-03-31 09:25:00|87.47|87.39|87.47|87.39|87.47|87.39|87.42|87.34|49
1617183000000|2021-03-31 09:30:00|||||||||2
1617183300000|2021-03-31 09:35:00|87.42|87.34|87.47|87.39|87.47|87.39|87.42|87.34|191
1617183600000|2021-03-31 09:40:00|87.42|87.34|87.42|87.34|87.47|87.39|87.42|87.34|582
1617183900000|2021-03-31 09:45:00|87.47|87.39|87.47|87.34|87.47|87.39|87.42|87.34|2210
1617184200000|2021-03-31 09:50:00|87.42|87.39|87.37|87.29|87.42|87.39|87.37|87.29|139
1617184500000|2021-03-31 09:55:00|87.32|87.24|87.27|87.19|87.32|87.24|87.22|87.14|668
1617184800000|2021-03-31 10:00:00|87.32|87.24|87.42|87.29|87.42|87.34|87.27|87.19|174
1617185100000|2021-03-31 10:05:00|87.37|87.34|87.42|87.34|87.42|87.34|87.37|87.29|33
1617185400000|2021-03-31 10:10:00|87.47|87.39|87.47|87.39|87.47|87.39|87.42|87.34|214
1617185700000|2021-03-31 10:15:00|87.42|87.34|87.42|87.34|87.47|87.39|87.42|87.29|384
1617186300000|2021-03-31 10:25:00|87.47|87.39|87.47|87.34|87.47|87.39|87.42|87.34|124
1617186600000|2021-03-31 10:30:00|87.42||87.42||87.42||87.42||21
1617186900000|2021-03-31 10:35:00|87.37|87.29|87.42|87.34|87.47|87.39|87.37|87.29|460
1617187200000|2021-03-31 10:40:00|87.47|87.39|87.42|87.34|87.47|87.39|87.42|87.34|474
1617187500000|2021-03-31 10:45:00|87.47|87.39|87.42|87.34|87.47|87.39|87.42|87.34|120
1617188100000|2021-03-31 10:55:00|87.47|87.39|87.47|87.39|87.47|87.39|87.47|87.39|248
1617188400000|2021-03-31 11:00:00|87.42|87.34|87.42|87.34|87.42|87.34|87.32|87.24|3179
1617188700000|2021-03-31 11:05:00|||||||||19
1617189000000|2021-03-31 11:10:00|87.37|87.29|87.42|87.34|87.42|87.34|87.37|87.29|1276
1617189300000|2021-03-31 11:15:00|87.37|87.29|87.42|87.34|87.42|87.34|87.37|87.29|209
1617189600000|2021-03-31 11:20:00|87.37|87.29|87.42|87.34|87.42|87.34|87.37|87.29|264
1617189900000|2021-03-31 11:25:00|||||||||66
1617190200000|2021-03-31 11:30:00|87.47|87.39|87.47|87.39|87.47|87.39|87.47|87.39|168
1617190500000|2021-03-31 11:35:00|87.52|87.44|87.42|87.34|87.52|87.44|87.42|87.34|1011
1617190800000|2021-03-31 11:40:00|||||||||22
1617191100000|2021-03-31 11:45:00|||||||||46
1617191400000|2021-03-31 11:50:00|87.37|87.29|87.32|87.24|87.42|87.34|87.32|87.24|438
1617191700000|2021-03-31 11:55:00|87.37|87.29|87.32|87.24|87.37|87.29|87.32|87.24|2373
1617192000000|2021-03-31 12:00:00|87.37|87.29|87.37|87.29|87.37|87.29|87.32|87.24|332
1617192300000|2021-03-31 12:05:00|87.42|87.34|87.37|87.29|87.42|87.34|87.37|87.29|180
1617192600000|2021-03-31 12:10:00|87.42|87.34|87.42|87.34|87.42|87.34|87.37|87.29|340
1617192900000|2021-03-31 12:15:00|87.37|87.29|87.32|87.24|87.42|87.34|87.32|87.24|202
1617193200000|2021-03-31 12:20:00|87.27|87.19|87.32|87.24|87.32|87.24|87.27|87.19|16
1617193500000|2021-03-31 12:25:00|||||||||26
1617193800000|2021-03-31 12:30:00|87.37|87.29|87.37|87.29|87.37|87.29|87.37|87.24|549
1617194100000|2021-03-31 12:35:00|87.32|87.24|87.32|87.24|87.37|87.29|87.27|87.19|481
1617194400000|2021-03-31 12:40:00|87.37|87.29|87.37|87.24|87.37|87.29|87.32|87.24|3196
1617194700000|2021-03-31 12:45:00|87.32|87.29|87.32|87.24|87.37|87.29|87.32|87.24|418
1617195000000|2021-03-31 12:50:00|87.37|87.29|87.37|87.29|87.37|87.29|87.37|87.24|82
1617195300000|2021-03-31 12:55:00|87.42|87.34|87.47|87.39|87.47|87.39|87.42|87.34|618
1617195600000|2021-03-31 13:00:00|87.42|87.34|87.47|87.39|87.47|87.39|87.42|87.34|1326
1617195900000|2021-03-31 13:05:00|87.42|87.34|87.42|87.34|87.42|87.34|87.42|87.34|841
1617196200000|2021-03-31 13:10:00|87.47|87.39|87.47|87.39|87.47|87.39|87.42|87.34|1025
1617196500000|2021-03-31 13:15:00|87.42|87.34|87.42|87.34|87.47|87.39|87.42|87.34|377
1617196800000|2021-03-31 13:20:00|87.47|87.39|87.47|87.34|87.47|87.39|87.42|87.34|671
1617197100000|2021-03-31 13:25:00|87.42|87.39|87.47|87.39|87.47|87.39|87.42|87.34|468
1617197400000|2021-03-31 13:30:00|87.52|87.44|87.42|87.34|87.52|87.44|87.37|87.29|2525
1617197700000|2021-03-31 13:35:00|87.47|87.39|87.42|87.34|87.47|87.39|87.37|87.29|1213
1617198000000|2021-03-31 13:40:00|87.47|87.39|87.47|87.39|87.47|87.39|87.42|87.29|1618
1617198300000|2021-03-31 13:45:00|87.42|87.34|87.42|87.34|87.47|87.39|87.42|87.34|749
1617198600000|2021-03-31 13:50:00|87.37|87.29|87.37|87.29|87.42|87.34|87.37|87.29|1540
1617198900000|2021-03-31 13:55:00|87.42|87.34|87.47|87.39|87.52|87.44|87.42|87.34|2809
1617199200000|2021-03-31 14:00:00|87.42|87.34|87.37|87.29|87.47|87.39|87.37|87.29|731
1617199500000|2021-03-31 14:05:00|87.32|87.24|87.37|87.29|87.42|87.34|87.32|87.24|1432
1617199800000|2021-03-31 14:10:00|87.32|87.24|87.32|87.24|87.42|87.34|87.32|87.24|2313
1617200100000|2021-03-31 14:15:00|87.37|87.29|87.17|87.09|87.37|87.29|87.17|87.09|1699
1617200400000|2021-03-31 14:20:00|87.12|87.04|87.12|87.04|87.17|87.09|87.07|86.99|2106
1617200700000|2021-03-31 14:25:00|87.07|86.99|87.07|86.99|87.12|87.04|87.07|86.99|494
1617201000000|2021-03-31 14:30:00|87.12|87.04|86.92|86.84|87.12|87.04|86.92|86.84|1065
1617201300000|2021-03-31 14:35:00|86.97|86.89|86.97|86.89|87.02|86.94|86.97|86.89|1862
1617201600000|2021-03-31 14:40:00|87.02|86.94|87.12|87.04|87.12|87.04|86.97|86.89|1325
1617201900000|2021-03-31 14:45:00|87.07|86.99|87.12|86.99|87.17|87.09|87.02|86.94|252
1617202200000|2021-03-31 14:50:00|87.07|87.04|87.02|86.94|87.12|87.04|86.97|86.89|308
1617202500000|2021-03-31 14:55:00|87.07|86.99|87.07|86.99|87.07|86.99|87.02|86.94|490
1617202800000|2021-03-31 15:00:00|87.02|86.94|87.07|86.99|87.12|87.04|86.97|86.89|853
1617203100000|2021-03-31 15:05:00|87.02|86.94|87.12|87.04|87.12|87.04|87.02|86.94|678
1617203400000|2021-03-31 15:10:00|87.07|86.99|87.22|87.14|87.27|87.19|87.07|86.99|941
1617203700000|2021-03-31 15:15:00|87.17|87.09|87.17|87.09|87.22|87.09|87.12|87.04|205
1617204000000|2021-03-31 15:20:00|87.22|87.14|87.22|87.14|87.22|87.14|87.17|87.09|1871
1617204300000|2021-03-31 15:25:00|87.27|87.19|87.02|86.94|87.32|87.24|87.02|86.94|5178
1617204600000|2021-03-31 15:30:00|86.97|86.89|86.92|86.84|87.07|86.99|86.72|86.64|7837
1617204900000|2021-03-31 15:35:00|86.97|86.89|87.17|87.09|87.22|87.14|86.92|86.84|3395
1617205200000|2021-03-31 15:40:00|87.12|87.04|87.12|87.04|87.12|87.04|87.12|86.99|615
1617205500000|2021-03-31 15:45:00|87.17|87.09|87.27|87.19|87.27|87.19|87.17|87.09|466
1617205800000|2021-03-31 15:50:00|87.22|87.14|87.22|87.14|87.22|87.19|87.22|87.14|186
1617206100000|2021-03-31 15:55:00|87.27|87.19|87.22|87.14|87.27|87.19|87.22|87.14|2810
1617206400000|2021-03-31 16:00:00|87.27|87.19|87.27|87.14|87.32|87.19|87.17|87.09|2703
1617206700000|2021-03-31 16:05:00|87.22|87.19|87.27|87.14|87.27|87.19|87.22|87.14|271
1617207000000|2021-03-31 16:10:00|87.22|87.19|87.27|87.14|87.27|87.19|87.22|87.14|152
1617207300000|2021-03-31 16:15:00|87.22|87.19|87.27|87.19|87.27|87.19|87.22|87.14|246
1617207600000|2021-03-31 16:20:00|87.22|87.14|87.27|87.14|87.27|87.19|87.22|87.14|191
1617207900000|2021-03-31 16:25:00|87.22||87.27||87.27||87.22||248
1617208200000|2021-03-31 16:30:00|87.22|87.19|87.27|87.14|87.27|87.19|87.22|87.14|399
1617208500000|2021-03-31 16:35:00|87.22||87.22||87.27||87.22||54
1617208800000|2021-03-31 16:40:00|87.27|87.19|87.27|87.19|87.27|87.19|87.27|87.19|6
1617209100000|2021-03-31 16:45:00|87.22|87.14|87.27|87.19|87.27|87.19|87.22|87.14|80
1617209400000|2021-03-31 16:50:00|||||||||4
1617209700000|2021-03-31 16:55:00|87.32|87.24|87.32|87.24|87.37|87.24|87.27|87.19|663
1617210000000|2021-03-31 17:00:00|87.37|87.29|87.27|87.19|87.42|87.29|87.27|87.19|603
1617210300000|2021-03-31 17:05:00|87.32|87.24|87.37|87.24|87.37|87.29|87.32|87.24|370
1617210600000|2021-03-31 17:10:00|87.42|87.29|87.42|87.34|87.42|87.34|87.42|87.29|17
1617210900000|2021-03-31 17:15:00|87.37|87.29|87.37|87.29|87.37|87.29|87.37|87.24|7
1617211500000|2021-03-31 17:25:00|||||||||6
1617212100000|2021-03-31 17:35:00|87.42||87.37||87.42||87.37||68
1617212400000|2021-03-31 17:40:00|87.42|87.24|87.37|87.24|87.42|87.29|87.37|87.24|2
1617212700000|2021-03-31 17:45:00|87.32|87.29|87.37|87.24|87.37|87.29|87.32|87.19|50
1617213000000|2021-03-31 17:50:00|87.32|87.29|87.37|87.24|87.37|87.29|87.32|87.24|60
1617213300000|2021-03-31 17:55:00|87.32|87.29|87.37|87.29|87.37|87.29|87.32|87.24|66
1617213600000|2021-03-31 18:00:00|87.42|87.24|87.42|87.29|87.42|87.34|87.42|87.24|6
1617213900000|2021-03-31 18:05:00|87.37||87.42||87.42||87.37||0
1617214200000|2021-03-31 18:10:00|87.37|87.24|87.37|87.29|87.37|87.29|87.32|87.24|0
1617214500000|2021-03-31 18:15:00|87.42|87.24|87.42|87.29|87.42|87.29|87.37|87.24|3
1617214800000|2021-03-31 18:20:00|87.37||87.42||87.42||87.37||4
1617215100000|2021-03-31 18:25:00|87.37|87.34|87.47|87.34|87.47|87.34|87.37|87.34|22
1617215400000|2021-03-31 18:30:00||87.39||87.39||87.39||87.34|17
1617215700000|2021-03-31 18:35:00|87.52|87.34|87.47|87.34|87.52|87.44|87.47|87.34|54
1617216000000|2021-03-31 18:40:00|87.42|87.39|87.62|87.49|87.62|87.49|87.42|87.39|118
1617216300000|2021-03-31 18:45:00|87.57|87.44|87.57|87.44|87.57|87.49|87.52|87.44|209
1617216600000|2021-03-31 18:50:00|87.52|87.39|87.52|87.44|87.52|87.44|87.52|87.39|0
1617216900000|2021-03-31 18:55:00|87.57|87.39|87.47|87.39|87.57|87.44|87.47|87.39|3
1617217200000|2021-03-31 19:00:00|87.52||87.47||87.52||87.47||2
1617217500000|2021-03-31 19:05:00|87.42|87.34|87.47|87.34|87.47|87.34|87.42|87.34|52
1617217800000|2021-03-31 19:10:00|87.42|87.29|87.42|87.29|87.42|87.34|87.37|87.29|11
1617218100000|2021-03-31 19:15:00|87.47|87.34|87.42|87.34|87.47|87.34|87.42|87.29|0
1617218400000|2021-03-31 19:20:00|87.47|87.29|87.42|87.29|87.47|87.34|87.42|87.29|2
1617218700000|2021-03-31 19:25:00|87.47|87.34|87.47|87.34|87.47|87.34|87.42|87.34|13
1617219000000|2021-03-31 19:30:00|87.42||87.42||87.42||87.42||0
1617219300000|2021-03-31 19:35:00|87.37|87.29|87.32|87.19|87.42|87.29|87.32|87.19|106
1617219600000|2021-03-31 19:40:00|87.27|87.24|87.32|87.19|87.32|87.24|87.27|87.19|52
1617219900000|2021-03-31 19:45:00|87.27|87.24|87.32|87.14|87.32|87.24|87.22|87.14|212
1617220200000|2021-03-31 19:50:00|87.27|87.19|87.27|87.14|87.27|87.19|87.27|87.14|23
1617220500000|2021-03-31 19:55:00|87.32|87.09|87.37|87.14|87.47|87.24|87.27|87.09|459
1617257100000|2021-04-01 06:05:00|87.27|87.14|87.27|87.19|87.32|87.24|87.27|87.14|88
1617257400000|2021-04-01 06:10:00|87.22|87.14|87.27|87.19|87.27|87.19|87.22|87.14|1
1617257700000|2021-04-01 06:15:00|87.32|87.24|87.27|87.19|87.42|87.29|87.27|87.19|56
1617258000000|2021-04-01 06:20:00|87.32||87.32||87.32||87.32||2
1617258300000|2021-04-01 06:25:00|87.27||87.27||87.27||87.27||0
1617258600000|2021-04-01 06:30:00|87.32||87.32||87.32||87.27||10
1617258900000|2021-04-01 06:35:00|87.27||87.32||87.32||87.27||4
1617259200000|2021-04-01 06:40:00|87.37|87.24|87.42|87.29|87.47|87.34|87.37|87.24|20
1617259500000|2021-04-01 06:45:00|87.62|87.34|87.47|87.39|87.62|87.54|87.47|87.34|738
1617259800000|2021-04-01 06:50:00|87.52|87.44|87.57|87.44|87.57|87.44|87.52|87.44|46
1617260100000|2021-04-01 06:55:00|87.62|87.49|87.37|87.24|87.82|87.69|87.37|87.24|1197
1617260400000|2021-04-01 07:00:00|87.42|87.29|86.92|86.84|87.42|87.29|86.87|86.74|2799
1617260700000|2021-04-01 07:05:00|86.97|86.89|86.97|86.89|86.97|86.89|86.77|86.64|2051
1617261000000|2021-04-01 07:10:00|86.92|86.84|86.82|86.74|86.97|86.89|86.77|86.69|2051
1617261300000|2021-04-01 07:15:00|86.87|86.79|87.02|86.94|87.02|86.94|86.82|86.74|1034
1617261600000|2021-04-01 07:20:00|86.97|86.89|87.17|87.09|87.17|87.09|86.97|86.89|1170
1617261900000|2021-04-01 07:25:00|87.22|87.14|87.32|87.24|87.32|87.24|87.17|87.14|2756
1617262200000|2021-04-01 07:30:00|87.27|87.19|87.27|87.19|87.27|87.24|87.12|87.04|893
1617262500000|2021-04-01 07:35:00|87.22|87.14|87.22|87.09|87.32|87.24|87.12|87.04|818
1617262800000|2021-04-01 07:40:00|87.17|87.14|87.22|87.14|87.22|87.14|87.12|87.04|81
1617263100000|2021-04-01 07:45:00|87.17|87.09|87.02|86.94|87.17|87.09|87.02|86.89|517
1617263400000|2021-04-01 07:50:00|86.97|86.89|87.02|86.94|87.02|86.94|86.92|86.84|490
1617263700000|2021-04-01 07:55:00|87.07|86.99|87.02|86.94|87.07|86.99|86.97|86.89|553
1617264000000|2021-04-01 08:00:00|87.07|86.99|86.97|86.84|87.07|86.99|86.87|86.79|671
1617264300000|2021-04-01 08:05:00|86.92|86.89|87.07|86.99|87.07|86.99|86.87|86.79|2800
1617264600000|2021-04-01 08:10:00|87.12|86.94|87.12|87.04|87.17|87.09|87.07|86.94|460
1617264900000|2021-04-01 08:15:00|87.17|87.09|87.27|87.19|87.27|87.19|87.12|87.04|1305
1617265200000|2021-04-01 08:20:00|87.32|87.24|87.37|87.29|87.37|87.29|87.27|87.19|478
1617265500000|2021-04-01 08:25:00|87.42|87.34|87.32|87.24|87.42|87.34|87.27|87.19|495
1617265800000|2021-04-01 08:30:00|87.37|87.29|87.37|87.29|87.37|87.29|87.32|87.24|636
1617266100000|2021-04-01 08:35:00|87.32|87.24|87.32|87.24|87.42|87.34|87.27|87.19|423
1617266400000|2021-04-01 08:40:00|87.37|87.29|87.32|87.24|87.42|87.34|87.32|87.24|748
1617266700000|2021-04-01 08:45:00|87.27|87.19|87.27|87.19|87.32|87.24|87.27|87.19|473
1617267000000|2021-04-01 08:50:00|87.22|87.14|87.12|87.04|87.27|87.19|87.12|87.04|155
1617267300000|2021-04-01 08:55:00|87.17|87.09|87.22|87.14|87.27|87.19|87.17|87.09|244
1617267600000|2021-04-01 09:00:00|87.17|87.09|87.12|87.04|87.17|87.09|87.12|87.04|164
1617267900000|2021-04-01 09:05:00|87.17|87.09|87.07|86.99|87.17|87.09|87.07|86.99|253
1617268200000|2021-04-01 09:10:00|87.02|86.94|87.02|86.94|87.02|86.94|87.02|86.89|135
1617268500000|2021-04-01 09:15:00|86.97|86.89|87.02|86.94|87.02|86.94|86.92|86.84|79
1617268800000|2021-04-01 09:20:00|87.07|86.99|87.02|86.94|87.07|86.99|87.02|86.94|203
1617269100000|2021-04-01 09:25:00|86.97|86.89|86.97|86.89|87.07|86.99|86.97|86.89|1162
1617269400000|2021-04-01 09:30:00|87.02|86.94|86.92|86.84|87.02|86.94|86.92|86.84|864
1617269700000|2021-04-01 09:35:00|86.97|86.79|86.97|86.89|86.97|86.89|86.92|86.79|333
1617270000000|2021-04-01 09:40:00|87.02|86.94|87.02|86.94|87.07|86.99|86.97|86.89|1517
1617270300000|2021-04-01 09:45:00|87.07|86.99|87.02|86.94|87.12|87.04|87.02|86.94|1407
1617270600000|2021-04-01 09:50:00|87.07|86.99|87.12|87.04|87.12|87.04|87.02|86.94|151
1617270900000|2021-04-01 09:55:00|87.17|87.09|87.17|87.09|87.17|87.09|87.12|86.99|58
1617271200000|2021-04-01 10:00:00|87.12|87.04|87.02|86.94|87.12|87.04|86.97|86.89|461
1617271500000|2021-04-01 10:05:00|86.97|86.89|86.92|86.84|86.97|86.89|86.87|86.79|529
1617271800000|2021-04-01 10:10:00|86.97|86.89|86.92|86.79|86.97|86.89|86.92|86.79|397
1617272100000|2021-04-01 10:15:00|86.87|86.84|86.92|86.84|86.97|86.84|86.87|86.84|28
1617272400000|2021-04-01 10:20:00|86.97|86.89|86.92|86.84|86.97|86.89|86.92|86.84|275
1617272700000|2021-04-01 10:25:00|86.97|86.89|86.92|86.84|86.97|86.89|86.92|86.84|654
1617273000000|2021-04-01 10:30:00|86.97|86.79|86.87|86.79|86.97|86.84|86.87|86.79|519
1617273300000|2021-04-01 10:35:00|86.92|86.84|86.92|86.84|86.92|86.84|86.87|86.79|140
1617273600000|2021-04-01 10:40:00|86.97|86.89|86.92|86.84|87.02|86.94|86.92|86.84|68
1617273900000|2021-04-01 10:45:00|86.97|86.89|87.02|86.94|87.02|86.94|86.97|86.84|194
1617274200000|2021-04-01 10:50:00|86.97|86.89|86.97|86.89|86.97|86.89|86.92|86.84|167
1617274500000|2021-04-01 10:55:00|87.02|86.94|87.02|86.94|87.02|86.94|87.02|86.94|27
1617274800000|2021-04-01 11:00:00|86.97|86.89|86.97|86.89|87.02|86.94|86.97|86.89|183
1617275100000|2021-04-01 11:05:00|87.02|86.94|87.02|86.94|87.07|86.99|87.02|86.94|644
1617275400000|2021-04-01 11:10:00|86.97|86.89|86.97|86.89|86.97|86.89|86.97|86.89|3
1617275700000|2021-04-01 11:15:00|87.02|86.94|87.02|86.94|87.02|86.94|87.02|86.94|179
1617276000000|2021-04-01 11:20:00|87.07|86.99|87.02|86.94|87.07|86.99|87.02|86.94|632
1617276300000|2021-04-01 11:25:00|87.07|86.99|87.07|86.99|87.07|86.99|87.07|86.99|44
1617276600000|2021-04-01 11:30:00|87.02|86.94|87.02|86.94|87.07|86.99|87.02|86.94|498
1617276900000|2021-04-01 11:35:00|87.07|86.99|87.17|87.09|87.17|87.09|87.02|86.94|768
1617277200000|2021-04-01 11:40:00|87.12|87.04|87.12|87.04|87.17|87.09|87.12|87.04|1168
1617277500000|2021-04-01 11:45:00|87.17||87.12||87.17||87.12||9
1617277800000|2021-04-01 11:50:00|87.07|86.99|87.07|86.99|87.12|87.04|87.07|86.99|373
1617278100000|2021-04-01 11:55:00|87.02|86.94|87.02|86.94|87.02|86.94|87.02|86.94|638
1617278400000|2021-04-01 12:00:00|||||||||2862
1617278700000|2021-04-01 12:05:00|||||||||57
1617279000000|2021-04-01 12:10:00|||||||||82
1617279300000|2021-04-01 12:15:00|86.97|86.89|87.07|86.99|87.07|86.99|86.97|86.89|985
1617279600000|2021-04-01 12:20:00|87.02|86.94|87.02|86.94|87.07|86.99|87.02|86.94|420
1617279900000|2021-04-01 12:25:00|87.07|86.99|86.97|86.89|87.07|86.99|86.92|86.84|1055
1617280200000|2021-04-01 12:30:00|86.92|86.84|86.87|86.79|86.92|86.89|86.87|86.79|1210
1617280500000|2021-04-01 12:35:00|86.82|86.74|86.77|86.69|86.87|86.79|86.77|86.69|737
1617280800000|2021-04-01 12:40:00|86.82|86.74|86.87|86.79|86.87|86.79|86.77|86.69|847
1617281100000|2021-04-01 12:45:00|86.92|86.84|86.97|86.89|86.97|86.89|86.87|86.79|498
1617281400000|2021-04-01 12:50:00|86.92|86.84|86.87|86.79|86.97|86.89|86.87|86.79|101
1617281700000|2021-04-01 12:55:00|86.92|86.84|86.92|86.84|86.97|86.89|86.87|86.79|791
1617282000000|2021-04-01 13:00:00|86.97|86.89|86.97|86.89|86.97|86.89|86.92|86.84|280
1617282300000|2021-04-01 13:05:00|86.92|86.84|86.92|86.84|86.97|86.89|86.92|86.84|90
1617282600000|2021-04-01 13:10:00|86.97|86.89|86.92|86.84|86.97|86.89|86.92|86.84|467
1617282900000|2021-04-01 13:15:00|86.97|86.89|86.97|86.84|86.97|86.89|86.92|86.84|1091
1617283200000|2021-04-01 13:20:00|86.92|86.89|86.92|86.84|86.97|86.89|86.92|86.84|160
1617283500000|2021-04-01 13:25:00|86.87|86.79|86.92|86.84|86.92|86.84|86.87|86.79|584
1617283800000|2021-04-01 13:30:00|86.87|86.79|86.87|86.79|86.92|86.84|86.82|86.74|1778
1617284100000|2021-04-01 13:35:00|86.82|86.74|86.82|86.74|86.87|86.79|86.82|86.74|1657
1617284400000|2021-04-01 13:40:00|86.72|86.64|86.72|86.64|86.72|86.64|86.67|86.59|1515
1617284700000|2021-04-01 13:45:00|86.77|86.69|86.82|86.74|86.87|86.79|86.77|86.69|2786
1617285000000|2021-04-01 13:50:00|86.77|86.69|86.72|86.64|86.77|86.69|86.67|86.59|1003
1617285300000|2021-04-01 13:55:00|86.77|86.69|86.97|86.89|86.97|86.89|86.72|86.64|2418
1617285600000|2021-04-01 14:00:00|87.02|86.94|87.17|87.04|87.17|87.09|86.97|86.89|2780
1617285900000|2021-04-01 14:05:00|87.12|87.09|87.17|87.09|87.27|87.19|87.12|87.09|1749
1617286200000|2021-04-01 14:10:00|87.22|87.04|87.22|87.14|87.22|87.14|87.12|87.04|1138
1617286500000|2021-04-01 14:15:00|87.17|87.09|87.27|87.19|87.27|87.19|87.17|87.09|584
1617286800000|2021-04-01 14:20:00|87.22|87.14|87.17|87.09|87.22|87.19|87.17|87.09|937
1617287100000|2021-04-01 14:25:00|87.22|87.14|87.17|87.09|87.22|87.14|87.12|87.04|672
1617287400000|2021-04-01 14:30:00|87.22|87.14|87.07|86.99|87.22|87.14|87.07|86.99|1279
1617287700000|2021-04-01 14:35:00|87.12|87.04|87.07|86.99|87.12|87.04|86.97|86.89|2118
1617288000000|2021-04-01 14:40:00|87.02|86.94|87.12|87.04|87.12|87.04|87.02|86.94|833
1617288300000|2021-04-01 14:45:00|87.07|86.99|87.07|86.99|87.12|87.04|87.07|86.99|387
1617288600000|2021-04-01 14:50:00|87.12|87.04|87.02|86.94|87.17|87.09|87.02|86.94|1116
1617288900000|2021-04-01 14:55:00|86.97|86.89|87.17|87.09|87.17|87.09|86.97|86.89|639
1617289200000|2021-04-01 15:00:00|87.12|87.04|87.12|87.04|87.17|87.09|87.12|87.04|1975
1617289500000|2021-04-01 15:05:00|87.07|86.99|87.07|86.99|87.17|87.04|87.07|86.99|365
1617289800000|2021-04-01 15:10:00|87.12|87.04|87.07|86.99|87.12|87.04|87.07|86.99|505
1617290100000|2021-04-01 15:15:00|87.12|87.04|87.12|87.04|87.17|87.09|87.12|87.04|654
1617290400000|2021-04-01 15:20:00|87.17|87.09|87.12|87.04|87.17|87.09|87.12|87.04|411
1617290700000|2021-04-01 15:25:00|87.17|87.09|87.22|87.09|87.22|87.14|87.12|87.04|2180
1617291000000|2021-04-01 15:30:00|87.17|87.14|87.22|87.14|87.37|87.29|87.17|87.09|4493
1617291300000|2021-04-01 15:35:00|87.17|87.09|87.27|87.19|87.27|87.19|87.17|87.09|2200
1617291600000|2021-04-01 15:40:00|87.22|87.14|87.22|87.14|87.27|87.14|87.22|87.09|171
1617291900000|2021-04-01 15:45:00|87.17|87.09|87.22|87.09|87.22|87.09|87.12|87.04|210
1617292200000|2021-04-01 15:50:00|87.17|87.14|87.22|87.09|87.27|87.14|87.12|87.04|637
1617292500000|2021-04-01 15:55:00|87.27|87.14|87.32|87.19|87.32|87.24|87.22|87.14|749
1617292800000|2021-04-01 16:00:00|87.27|87.24|87.37|87.29|87.42|87.34|87.27|87.19|786
1617293100000|2021-04-01 16:05:00|87.42|87.34|87.42|87.34|87.42|87.34|87.42|87.34|323
1617293400000|2021-04-01 16:10:00|||||||||521
1617293700000|2021-04-01 16:15:00|87.47|87.39|87.52|87.44|87.52|87.44|87.47|87.39|130
1617294000000|2021-04-01 16:20:00|87.57|87.39|87.57|87.44|87.57|87.44|87.57|87.39|332
1617294300000|2021-04-01 16:25:00|87.62|87.49|87.52|87.44|87.62|87.49|87.52|87.44|193
1617294600000|2021-04-01 16:30:00|87.57|87.49|87.57|87.49|87.57|87.49|87.52|87.44|293
1617294900000|2021-04-01 16:35:00|87.52|87.44|87.57|87.49|87.57|87.49|87.52|87.44|36
1617295200000|2021-04-01 16:40:00|87.52|87.44|87.52|87.44|87.57|87.49|87.52|87.39|46
1617295500000|2021-04-01 16:45:00|||||||||32
1617295800000|2021-04-01 16:50:00|||||||||16
1617296100000|2021-04-01 16:55:00||87.39||87.44||87.44||87.39|65
1617296400000|2021-04-01 17:00:00|87.47|87.39|87.42|87.34|87.52|87.44|87.42|87.34|428
1617296700000|2021-04-01 17:05:00|||||||||11
1617297000000|2021-04-01 17:10:00|87.47||87.42||87.47||87.42||24
1617297300000|2021-04-01 17:15:00|87.47|87.39|87.37|87.29|87.47|87.39|87.37|87.24|215
1617297600000|2021-04-01 17:20:00|87.42|87.34|87.42|87.34|87.42|87.34|87.37|87.34|158
1617297900000|2021-04-01 17:25:00|87.37|87.29|87.37|87.29|87.37|87.34|87.37|87.29|16
1617298200000|2021-04-01 17:30:00|87.42|87.34|87.42|87.34|87.42|87.34|87.42|87.34|146
1617298500000|2021-04-01 17:35:00|87.37|87.29|87.42|87.34|87.42|87.34|87.37|87.29|171
1617298800000|2021-04-01 17:40:00|87.37|87.29|87.37|87.29|87.37|87.29|87.37|87.29|7
1617299100000|2021-04-01 17:45:00||87.24||87.29||87.29||87.24|11
1617299400000|2021-04-01 17:50:00||87.24||87.29||87.29||87.24|105
1617299700000|2021-04-01 17:55:00|||||||||8
1617300000000|2021-04-01 18:00:00|||||||||1
1617300300000|2021-04-01 18:05:00|87.42|87.34|87.42|87.34|87.42|87.34|87.42|87.34|126
1617300600000|2021-04-01 18:10:00|||||||||10
1617300900000|2021-04-01 18:15:00|||||||||71
1617301200000|2021-04-01 18:20:00|87.47|87.39|87.47|87.39|87.47|87.39|87.47|87.39|222
1617301500000|2021-04-01 18:25:00||87.34||87.39||87.39||87.34|8
1617302100000|2021-04-01 18:35:00|87.52|87.44|87.52|87.44|87.52|87.44|87.52|87.44|0
1617302400000|2021-04-01 18:40:00||87.39||87.44||87.44||87.39|1
1617302700000|2021-04-01 18:45:00||87.39||87.44||87.44||87.39|0
1617303000000|2021-04-01 18:50:00|87.47|87.39|87.47|87.39|87.47|87.39|87.47|87.39|304
1617303300000|2021-04-01 18:55:00|87.42|87.34|87.47|87.39|87.47|87.39|87.42|87.34|158
1617303600000|2021-04-01 19:00:00|87.52|87.44|87.47|87.39|87.52|87.44|87.47|87.39|114
1617304200000|2021-04-01 19:10:00|87.52|87.34|87.47|87.34|87.52|87.39|87.47|87.34|5
1617304500000|2021-04-01 19:15:00|87.42|87.39|87.52|87.39|87.52|87.44|87.42|87.34|197
1617304800000|2021-04-01 19:20:00|87.47|87.34|87.47|87.39|87.52|87.39|87.47|87.34|66
1617305100000|2021-04-01 19:25:00|87.52|87.44|87.52|87.44|87.52|87.44|87.52|87.44|206
1617305400000|2021-04-01 19:30:00|||||||||4
1617305700000|2021-04-01 19:35:00|87.47|87.39|87.47|87.39|87.52|87.44|87.47|87.39|1
1617306000000|2021-04-01 19:40:00|87.52||87.47||87.52||87.47||1
1617306300000|2021-04-01 19:45:00|87.52|87.44|87.57|87.44|87.57|87.49|87.47|87.44|270
1617306600000|2021-04-01 19:50:00|87.52|87.49|87.67|87.54|87.67|87.59|87.52|87.44|93
1617306900000|2021-04-01 19:55:00|87.72|87.59|87.77|87.49|87.92|87.74|87.67|87.49|280
1617668100000|2021-04-06 00:15:00|87.84|87.72|87.89|87.72|88.24|87.77|87.84|87.72|0
1617668400000|2021-04-06 00:20:00|87.84|87.27|87.84|87.27|88.24|87.27|87.84|87.27|21
1617668700000|2021-04-06 00:25:00|87.79|87.22|87.84|87.27|87.89|87.27|87.79|87.22|20
1617672900000|2021-04-06 01:35:00||87.22||87.22||87.22||87.22|0
1617686700000|2021-04-06 05:25:00|87.79||87.74||87.79||87.74||5
1617687000000|2021-04-06 05:30:00||87.27||87.32||87.32||87.27|8
1617688200000|2021-04-06 05:50:00||87.37||87.37||87.37||87.37|0
1617688500000|2021-04-06 05:55:00|87.69|87.32|87.84|87.37|87.84|87.37|87.69|87.32|13
1617688800000|2021-04-06 06:00:00|87.77|87.39|87.47|87.34|87.77|87.54|87.47|87.29|99
1617689100000|2021-04-06 06:05:00|87.42|87.29|87.57|87.44|87.57|87.44|87.42|87.29|45
1617689400000|2021-04-06 06:10:00|87.52|87.49|87.57|87.49|87.57|87.49|87.52|87.39|303
1617689700000|2021-04-06 06:15:00|87.62|87.44|87.72|87.64|87.72|87.64|87.62|87.44|239
1617690000000|2021-04-06 06:20:00|87.77|87.59|87.77|87.64|87.82|87.69|87.72|87.59|94
1617690300000|2021-04-06 06:25:00|87.82|87.69|87.82|87.69|87.82|87.69|87.77|87.69|24
1617690600000|2021-04-06 06:30:00||87.74||87.69||87.74||87.69|20
1617690900000|2021-04-06 06:35:00|87.77|87.64|87.82|87.74|87.82|87.74|87.77|87.64|57
1617691200000|2021-04-06 06:40:00|87.87|87.84|87.97|87.89|87.97|87.89|87.87|87.84|352
1617691500000|2021-04-06 06:45:00|88.02|87.94|88.07|87.99|88.12|88.04|88.02|87.89|351
1617691800000|2021-04-06 06:50:00|88.12|87.94|88.02|87.94|88.12|87.99|88.02|87.94|23
1617692100000|2021-04-06 06:55:00|87.97|87.84|87.92|87.79|87.97|87.89|87.92|87.79|202
1617692400000|2021-04-06 07:00:00|87.97|87.84|87.87|87.79|88.12|88.04|87.82|87.74|6736
1617692700000|2021-04-06 07:05:00|87.82|87.74|87.87|87.79|87.92|87.84|87.57|87.49|1550
1617693000000|2021-04-06 07:10:00|87.82|87.74|87.77|87.69|87.87|87.79|87.77|87.64|725
1617693300000|2021-04-06 07:15:00|87.82|87.74|87.97|87.89|88.02|87.94|87.82|87.74|1999
1617693600000|2021-04-06 07:20:00|88.02|87.94|88.17|88.09|88.32|88.24|87.97|87.89|4133
1617693900000|2021-04-06 07:25:00|88.22|88.14|88.32|88.24|88.42|88.34|88.17|88.04|2222
1617694200000|2021-04-06 07:30:00|88.37|88.29|88.37|88.29|88.42|88.34|88.27|88.19|1113
1617694500000|2021-04-06 07:35:00|88.32|88.24|88.57|88.49|88.62|88.49|88.32|88.24|2057
1617694800000|2021-04-06 07:40:00|88.52|88.44|88.47|88.34|88.57|88.49|88.42|88.34|3457
1617695100000|2021-04-06 07:45:00|88.42|88.39|88.12|88.04|88.47|88.39|88.12|88.04|1768
1617695400000|2021-04-06 07:50:00|88.07|87.99|88.02|87.94|88.07|88.04|87.97|87.89|129
1617695700000|2021-04-06 07:55:00|87.97|87.89|87.97|87.89|88.02|87.94|87.82|87.74|1740
1617696000000|2021-04-06 08:00:00|88.02|87.84|88.07|87.99|88.07|87.99|88.02|87.84|556
1617696300000|2021-04-06 08:05:00|88.12|88.04|88.12|88.04|88.22|88.14|88.07|87.99|979
1617696600000|2021-04-06 08:10:00|88.07|87.99|87.92|87.84|88.12|88.04|87.92|87.84|583
1617696900000|2021-04-06 08:15:00|87.97|87.74|87.92|87.84|87.97|87.84|87.77|87.69|1532
1617697200000|2021-04-06 08:20:00|87.97|87.89|87.97|87.89|88.02|87.94|87.92|87.84|413
1617697500000|2021-04-06 08:25:00|87.92|87.84|87.97|87.84|87.97|87.89|87.87|87.79|404
1617697800000|2021-04-06 08:30:00|87.92|87.89|88.07|87.99|88.12|88.04|87.92|87.89|454
1617698100000|2021-04-06 08:35:00|88.12|88.04|88.12|88.04|88.12|88.04|88.07|87.99|256
1617698400000|2021-04-06 08:40:00|88.17|88.09|88.12|88.04|88.22|88.09|88.07|87.99|633
1617698700000|2021-04-06 08:45:00|88.17|88.09|88.17|88.09|88.17|88.09|88.12|88.04|255
1617699000000|2021-04-06 08:50:00|88.12|88.04|88.17|88.09|88.22|88.09|88.12|88.04|429
1617699300000|2021-04-06 08:55:00|88.22|88.14|88.17|88.04|88.22|88.14|88.12|88.04|745
1617699600000|2021-04-06 09:00:00|88.12|88.09|88.07|87.99|88.17|88.09|88.07|87.99|195
1617699900000|2021-04-06 09:05:00|88.12|88.04|88.02|87.94|88.12|88.04|88.02|87.94|792
1617700200000|2021-04-06 09:10:00|87.97|87.89|88.07|87.99|88.12|88.04|87.97|87.89|147
1617700500000|2021-04-06 09:15:00|88.12|88.04|88.12|88.04|88.12|88.04|88.07|87.99|63
1617700800000|2021-04-06 09:20:00|88.17|88.09|88.17|88.09|88.22|88.14|88.12|88.04|149
1617701100000|2021-04-06 09:25:00|88.22|88.14|88.22|88.14|88.27|88.19|88.17|88.09|221
1617701400000|2021-04-06 09:30:00|88.27|88.19|88.32|88.24|88.32|88.24|88.22|88.14|1107
1617701700000|2021-04-06 09:35:00|88.27|88.19|88.37|88.29|88.42|88.34|88.27|88.19|128
1617702000000|2021-04-06 09:40:00|88.42|88.34|88.42|88.34|88.42|88.34|88.37|88.29|554
1617702300000|2021-04-06 09:45:00|88.47|88.39|88.67|88.59|88.67|88.59|88.47|88.39|2314
1617702600000|2021-04-06 09:50:00|88.62|88.54|88.57|88.49|88.67|88.59|88.57|88.49|1851
1617702900000|2021-04-06 09:55:00|88.62|88.54|88.57|88.49|88.67|88.59|88.57|88.49|782
1617703200000|2021-04-06 10:00:00|88.62|88.54|88.57|88.49|88.67|88.59|88.57|88.49|725
1617703500000|2021-04-06 10:05:00|88.52|88.44|88.52|88.44|88.52|88.44|88.42|88.34|1129
1617703800000|2021-04-06 10:10:00|88.57|88.49|88.42|88.34|88.57|88.49|88.42|88.34|2150
1617704100000|2021-04-06 10:15:00|88.37|88.29|88.37|88.29|88.37|88.29|88.32|88.24|1872
1617704400000|2021-04-06 10:20:00|88.42|88.34|88.32|88.24|88.42|88.34|88.32|88.24|1035
1617704700000|2021-04-06 10:25:00|88.37|88.19|88.27|88.19|88.37|88.19|88.22|88.14|372
1617705000000|2021-04-06 10:30:00|88.22|88.14|88.32|88.24|88.37|88.29|88.22|88.14|311
1617705300000|2021-04-06 10:35:00|88.37|88.29|88.32|88.24|88.37|88.29|88.32|88.24|286
1617705600000|2021-04-06 10:40:00|88.27|88.19|88.27|88.19|88.32|88.19|88.22|88.14|64
1617705900000|2021-04-06 10:45:00|88.32|88.24|88.32|88.24|88.32|88.24|88.27|88.19|367
1617706200000|2021-04-06 10:50:00|88.27|88.19|88.32|88.24|88.37|88.24|88.27|88.19|296
1617706500000|2021-04-06 10:55:00|88.27|88.19|88.32|88.24|88.32|88.24|88.27|88.19|118
1617706800000|2021-04-06 11:00:00|88.37|88.29|88.22|88.14|88.37|88.29|88.22|88.14|443
1617707100000|2021-04-06 11:05:00|88.27|88.19|88.27|88.19|88.27|88.19|88.22|88.14|228
1617707400000|2021-04-06 11:10:00|88.22|88.14|88.17|88.09|88.27|88.19|88.17|88.09|376
1617707700000|2021-04-06 11:15:00|88.12|88.04|88.27|88.19|88.27|88.19|88.12|88.04|1637
1617708000000|2021-04-06 11:20:00|88.32|88.24|88.27|88.19|88.32|88.24|88.27|88.19|790
1617708300000|2021-04-06 11:25:00|88.32|88.24|88.27|88.19|88.32|88.24|88.27|88.19|381
1617708600000|2021-04-06 11:30:00|88.22|88.14|88.22|88.14|88.27|88.14|88.22|88.14|682
1617708900000|2021-04-06 11:35:00|88.17|88.09|88.27|88.14|88.27|88.19|88.17|88.09|616
1617709200000|2021-04-06 11:40:00|88.22|88.19|88.27|88.19|88.27|88.19|88.22|88.14|136
1617709500000|2021-04-06 11:45:00|88.22|88.14|88.22|88.14|88.27|88.19|88.22|88.14|141
1617709800000|2021-04-06 11:50:00|88.17|88.09|88.17|88.09|88.22|88.14|88.17|88.09|90
1617710100000|2021-04-06 11:55:00|88.22|88.14|88.22|88.09|88.22|88.14|88.17|88.09|159
1617710400000|2021-04-06 12:00:00|88.17|88.04|88.12|88.04|88.17|88.09|88.12|88.04|131
1617710700000|2021-04-06 12:05:00|88.17|88.09|88.17|88.09|88.17|88.09|88.12|88.04|308
1617711000000|2021-04-06 12:10:00|88.22|88.14|88.17|88.09|88.22|88.14|88.17|88.09|91
1617711300000|2021-04-06 12:15:00|88.12|88.04|88.07|87.99|88.12|88.04|88.02|87.94|367
1617711600000|2021-04-06 12:20:00|88.02|87.94|88.07|87.99|88.07|87.99|88.02|87.94|889
1617711900000|2021-04-06 12:25:00|88.02|87.94|88.07|87.99|88.07|87.99|88.02|87.94|306
1617712200000|2021-04-06 12:30:00|88.02|87.94|88.07|87.99|88.12|88.04|88.02|87.94|580
1617712500000|2021-04-06 12:35:00|88.02|87.94|88.02|87.89|88.07|87.94|87.97|87.89|59
1617712800000|2021-04-06 12:40:00|87.97|87.94|87.97|87.89|87.97|87.94|87.92|87.84|1196
1617713100000|2021-04-06 12:45:00|88.02|87.94|87.92|87.84|88.02|87.94|87.92|87.79|1005
1617713400000|2021-04-06 12:50:00|87.87|87.79|87.87|87.79|87.87|87.79|87.87|87.79|34
1617713700000|2021-04-06 12:55:00|87.82|87.74|87.82|87.74|87.82|87.74|87.77|87.69|1183
1617714000000|2021-04-06 13:00:00|87.87|87.79|87.87|87.79|87.87|87.79|87.77|87.69|442
1617714300000|2021-04-06 13:05:00|87.92|87.84|87.87|87.79|87.92|87.84|87.82|87.74|698
1617714600000|2021-04-06 13:10:00|87.82|87.74|87.87|87.74|87.87|87.74|87.82|87.74|174
1617714900000|2021-04-06 13:15:00|87.82|87.79|87.87|87.79|87.92|87.84|87.82|87.74|554
1617715200000|2021-04-06 13:20:00|87.82|87.74|87.77|87.69|87.87|87.74|87.77|87.69|135
1617715500000|2021-04-06 13:25:00|87.82|87.74|87.77|87.69|87.82|87.74|87.72|87.64|1775
1617715800000|2021-04-06 13:30:00|87.82|87.74|88.07|87.99|88.07|87.99|87.82|87.74|1576
1617716100000|2021-04-06 13:35:00|88.12|88.04|87.97|87.84|88.12|88.04|87.92|87.84|1611
1617716400000|2021-04-06 13:40:00|87.92|87.89|87.87|87.79|87.97|87.89|87.87|87.79|1187
1617716700000|2021-04-06 13:45:00|87.92|87.74|87.92|87.84|88.02|87.94|87.77|87.69|4388
1617717000000|2021-04-06 13:50:00|87.87|87.79|87.92|87.84|87.97|87.89|87.82|87.74|658
1617717300000|2021-04-06 13:55:00|87.87|87.79|87.87|87.79|87.92|87.84|87.82|87.74|891
1617717600000|2021-04-06 14:00:00|87.82|87.74|87.92|87.84|87.97|87.89|87.82|87.74|2054
1617717900000|2021-04-06 14:05:00|87.97|87.89|87.77|87.69|87.97|87.89|87.67|87.59|1478
1617718200000|2021-04-06 14:10:00|87.82|87.74|87.87|87.79|87.92|87.84|87.72|87.64|2126
1617718500000|2021-04-06 14:15:00|87.82|87.74|87.77|87.69|87.87|87.79|87.77|87.69|225
1617718800000|2021-04-06 14:20:00|87.82|87.74|87.67|87.59|87.87|87.79|87.67|87.59|2596
1617719100000|2021-04-06 14:25:00|87.72|87.64|87.67|87.59|87.77|87.69|87.67|87.59|424
1617719400000|2021-04-06 14:30:00|87.72|87.64|87.67|87.54|87.72|87.64|87.47|87.39|4412
1617719700000|2021-04-06 14:35:00|87.62|87.59|87.67|87.59|87.72|87.59|87.57|87.49|513
1617720000000|2021-04-06 14:40:00|87.72|87.64|87.57|87.49|87.72|87.64|87.52|87.44|2428
1617720300000|2021-04-06 14:45:00|87.52|87.44|87.62|87.54|87.67|87.59|87.52|87.44|5503
1617720600000|2021-04-06 14:50:00|87.57|87.49|87.62|87.54|87.72|87.64|87.57|87.49|4758
1617720900000|2021-04-06 14:55:00|87.67|87.59|87.62|87.54|87.72|87.64|87.62|87.54|806
1617721200000|2021-04-06 15:00:00|87.57|87.49|87.52|87.39|87.57|87.49|87.47|87.39|3148
1617721500000|2021-04-06 15:05:00|87.47|87.34|87.42|87.34|87.52|87.44|87.42|87.34|2285
1617721800000|2021-04-06 15:10:00|87.37|87.29|87.32|87.24|87.47|87.39|87.32|87.24|2095
1617722100000|2021-04-06 15:15:00|87.37|87.29|87.32|87.24|87.42|87.34|87.32|87.24|1209
1617722400000|2021-04-06 15:20:00|87.37|87.29|87.22|87.14|87.37|87.29|87.22|87.14|7931
1617722700000|2021-04-06 15:25:00|87.27|87.19|87.42|87.34|87.42|87.34|87.22|87.14|2651
1617723000000|2021-04-06 15:30:00|87.47|87.29|87.42|87.34|87.47|87.34|87.32|87.24|2688
1617723300000|2021-04-06 15:35:00|87.37|87.29|87.52|87.44|87.57|87.49|87.32|87.24|1930
1617723600000|2021-04-06 15:40:00|87.57||87.57||87.57||87.52||514
1617723900000|2021-04-06 15:45:00|87.62|87.49|87.57|87.49|87.62|87.49|87.57|87.49|245
1617724200000|2021-04-06 15:50:00||87.44||87.44||87.44||87.44|12948
1617724500000|2021-04-06 15:55:00|87.52|87.39|87.52|87.39|87.52|87.39|87.47|87.39|579
1617724800000|2021-04-06 16:00:00|87.57|87.44|87.52|87.44|87.57|87.44|87.52|87.44|554
1617725100000|2021-04-06 16:05:00|87.57||87.52||87.57||87.52||28
1617725400000|2021-04-06 16:10:00|||||||||22
1617725700000|2021-04-06 16:15:00|87.57|87.49|87.52|87.39|87.57|87.49|87.52|87.39|146
1617726000000|2021-04-06 16:20:00|87.47|87.44|87.52|87.39|87.52|87.44|87.47|87.39|351
1617726300000|2021-04-06 16:25:00|87.47|87.44|87.57|87.44|87.57|87.44|87.47|87.44|193
1617726600000|2021-04-06 16:30:00|87.52|87.39|87.42|87.34|87.52|87.44|87.42|87.34|984
1617726900000|2021-04-06 16:35:00|87.37|87.29|87.37|87.29|87.42|87.29|87.37|87.29|116
1617727200000|2021-04-06 16:40:00|||||||||52
1617727500000|2021-04-06 16:45:00|87.32|87.24|87.32|87.24|87.32|87.24|87.32|87.24|68
1617727800000|2021-04-06 16:50:00|87.37|87.29|87.42|87.34|87.42|87.34|87.37|87.29|43
1617728100000|2021-04-06 16:55:00|87.37|87.29|87.47|87.34|87.47|87.39|87.37|87.29|39
1617728400000|2021-04-06 17:00:00||87.39||87.34||87.39||87.34|50
1617728700000|2021-04-06 17:05:00|87.42|87.29|87.37|87.24|87.47|87.39|87.37|87.24|149
1617729000000|2021-04-06 17:10:00||87.29||87.29||87.29||87.24|39
1617729300000|2021-04-06 17:15:00|87.42|87.24|87.42|87.29|87.42|87.34|87.37|87.24|17
1617729600000|2021-04-06 17:20:00|87.37|87.24|87.32|87.24|87.37|87.29|87.32|87.24|2
1617729900000|2021-04-06 17:25:00|87.37||87.37||87.37||87.32||116
1617730200000|2021-04-06 17:30:00|87.32|87.29|87.37|87.29|87.37|87.29|87.32|87.24|9
1617730500000|2021-04-06 17:35:00|87.42|87.34|87.42|87.34|87.42|87.34|87.42|87.29|28
1617730800000|2021-04-06 17:40:00|87.47|87.39|87.47|87.34|87.47|87.39|87.42|87.34|2
1617731100000|2021-04-06 17:45:00|87.42|87.39|87.47|87.34|87.47|87.39|87.42|87.34|2
1617731400000|2021-04-06 17:50:00|87.42||87.47||87.47||87.42||2
1617731700000|2021-04-06 17:55:00|87.42|87.29|87.37|87.29|87.47|87.29|87.37|87.24|7
1617732000000|2021-04-06 18:00:00|87.42|87.34|87.47|87.34|87.47|87.39|87.42|87.29|6
1617732300000|2021-04-06 18:05:00|87.42||87.47||87.47||87.42||0
1617732600000|2021-04-06 18:10:00|87.42||87.42||87.47||87.42||0
1617732900000|2021-04-06 18:15:00|87.37|87.29|87.37|87.29|87.37|87.29|87.37|87.29|2
1617733200000|2021-04-06 18:20:00|87.32|87.24|87.37|87.24|87.37|87.24|87.32|87.24|26
1617733500000|2021-04-06 18:25:00|87.32||87.37||87.37||87.32||10
1617734100000|2021-04-06 18:35:00|87.32|87.29|87.37|87.24|87.37|87.29|87.32|87.24|94
1617734400000|2021-04-06 18:40:00||87.29||87.24||87.29||87.24|0
1617734700000|2021-04-06 18:45:00||87.29||87.29||87.29||87.24|238
1617735000000|2021-04-06 18:50:00|87.42|87.24|87.42|87.34|87.42|87.34|87.42|87.24|741
1617735300000|2021-04-06 18:55:00|||||||||129
1617735600000|2021-04-06 19:00:00|87.37|87.29|87.37|87.24|87.37|87.29|87.32|87.24|155
1617735900000|2021-04-06 19:05:00||87.29||87.29||87.29||87.24|18
1617736200000|2021-04-06 19:10:00||87.24||87.29||87.29||87.24|0
1617736500000|2021-04-06 19:15:00||87.24||87.29||87.29||87.24|1
1617736800000|2021-04-06 19:20:00|87.42|87.34|87.42|87.29|87.42|87.34|87.42|87.29|11
1617737100000|2021-04-06 19:25:00|87.37|87.34|87.42|87.29|87.42|87.34|87.37|87.29|8
1617737400000|2021-04-06 19:30:00|87.37|87.34|87.42|87.34|87.42|87.34|87.37|87.34|0
1617737700000|2021-04-06 19:35:00|87.47|87.39|87.52|87.39|87.52|87.44|87.47|87.39|94
1617738000000|2021-04-06 19:40:00|87.47|87.44|87.47|87.39|87.52|87.44|87.42|87.34|371
1617738300000|2021-04-06 19:45:00|87.52|87.34|87.52|87.44|87.52|87.44|87.47|87.34|200
1617738600000|2021-04-06 19:50:00|87.47|87.39|87.52|87.39|87.52|87.44|87.47|87.34|98
1617738900000|2021-04-06 19:55:00|87.57|87.44|87.57|87.49|87.62|87.54|87.57|87.44|261
1617762600000|2021-04-07 02:30:00|87.59|87.17|87.59|87.17|87.64|87.17|87.54|87.17|0
1617762900000|2021-04-07 02:35:00||86.77||87.22||87.22||86.77|0
1617763200000|2021-04-07 02:40:00||87.17||87.17||87.17||87.17|0
1617764100000|2021-04-07 02:55:00||86.77||87.12||87.12||86.77|0
1617764700000|2021-04-07 03:05:00||86.77||87.17||87.17||86.77|0
1617765000000|2021-04-07 03:10:00||86.77||87.22||87.22||86.77|0
1617765600000|2021-04-07 03:20:00||86.77||87.17||87.27||86.77|0
1617765900000|2021-04-07 03:25:00||87.22||87.22||87.22||86.77|0
1617766500000|2021-04-07 03:35:00|87.64||87.64||87.64||87.64||0
1617772500000|2021-04-07 05:15:00||87.17||87.12||87.17||86.77|0
1617772800000|2021-04-07 05:20:00||86.77||87.17||87.17||86.77|0
1617773700000|2021-04-07 05:35:00||86.77||87.17||87.22||86.77|0
1617774900000|2021-04-07 05:55:00|87.59|86.77|87.64|87.02|87.64|87.02|87.59|86.77|0
1617775200000|2021-04-07 06:00:00|87.62|87.07|87.57|87.44|87.62|87.44|87.57|87.07|42
1617775500000|2021-04-07 06:05:00|87.52|87.39|87.57|87.44|87.57|87.44|87.52|87.39|1
1617775800000|2021-04-07 06:10:00|87.52|87.39|87.52|87.39|87.52|87.39|87.52|87.39|6
1617776100000|2021-04-07 06:15:00|87.47|87.34|87.47|87.34|87.47|87.34|87.47|87.34|0
1617776400000|2021-04-07 06:20:00|87.42||87.42||87.47||87.42||0
1617776700000|2021-04-07 06:25:00|87.47|87.39|87.42|87.34|87.47|87.39|87.42|87.34|28
1617777000000|2021-04-07 06:30:00|87.47|87.29|87.32|87.19|87.47|87.29|87.32|87.19|370
1617777300000|2021-04-07 06:35:00|87.27|87.24|87.27|87.14|87.27|87.24|87.27|87.14|191
1617777600000|2021-04-07 06:40:00|87.32|87.19|87.37|87.24|87.37|87.24|87.32|87.19|6
1617777900000|2021-04-07 06:45:00|87.32||87.37||87.37||87.32||0
1617778200000|2021-04-07 06:50:00|87.32||87.32||87.37||87.32||0
1617778500000|2021-04-07 06:55:00|87.37|87.29|87.32|87.19|87.37|87.29|87.12|87.04|887
1617778800000|2021-04-07 07:00:00|87.27|87.14|87.22|87.14|87.37|87.29|87.12|87.04|2294
1617779100000|2021-04-07 07:05:00|87.27|87.19|87.77|87.69|87.77|87.69|87.27|87.19|2314
1617779400000|2021-04-07 07:10:00|87.82|87.64|87.92|87.84|87.97|87.89|87.72|87.59|2173
1617779700000|2021-04-07 07:15:00|87.87|87.79|87.92|87.84|87.97|87.89|87.72|87.64|1123
1617780000000|2021-04-07 07:20:00|87.97|87.89|87.87|87.79|88.02|87.94|87.87|87.79|644
1617780300000|2021-04-07 07:25:00|87.92|87.84|87.97|87.89|88.12|88.04|87.92|87.84|943
1617780600000|2021-04-07 07:30:00|88.02|87.94|87.87|87.79|88.02|87.94|87.82|87.74|319
1617780900000|2021-04-07 07:35:00|87.92|87.74|87.97|87.89|88.02|87.94|87.82|87.74|230
1617781200000|2021-04-07 07:40:00|88.02|87.94|88.02|87.94|88.02|87.94|87.87|87.79|310
1617781500000|2021-04-07 07:45:00|87.97|87.89|88.02|87.94|88.12|87.99|87.97|87.89|300
1617781800000|2021-04-07 07:50:00|87.97|87.89|87.97|87.89|87.97|87.89|87.87|87.79|964
1617782100000|2021-04-07 07:55:00|88.02|87.94|87.97|87.89|88.02|87.94|87.92|87.84|196
1617782400000|2021-04-07 08:00:00|88.02|87.94|87.97|87.89|88.02|87.94|87.97|87.89|93
1617782700000|2021-04-07 08:05:00|87.92|87.84|87.77|87.69|87.97|87.84|87.72|87.59|1751
1617783000000|2021-04-07 08:10:00|87.72|87.64|87.77|87.69|87.77|87.69|87.72|87.64|661
1617783300000|2021-04-07 08:15:00|87.72|87.64|87.72|87.64|87.77|87.69|87.67|87.59|628
1617783600000|2021-04-07 08:20:00|87.77|87.59|87.67|87.59|87.77|87.69|87.62|87.54|684
1617783900000|2021-04-07 08:25:00|87.72|87.54|87.67|87.59|87.72|87.64|87.67|87.54|785
1617784200000|2021-04-07 08:30:00|87.72||87.67||87.72||87.67||759
1617784500000|2021-04-07 08:35:00|87.72|87.54|87.67|87.59|87.72|87.64|87.62|87.54|985
1617784800000|2021-04-07 08:40:00|87.72|87.64|87.72|87.64|87.72|87.64|87.67|87.59|862
1617785100000|2021-04-07 08:45:00|87.67|87.59|87.67|87.59|87.72|87.59|87.67|87.59|55
1617785400000|2021-04-07 08:50:00|87.72|87.64|87.72|87.64|87.72|87.64|87.67|87.59|672
1617785700000|2021-04-07 08:55:00|87.77|87.69|87.87|87.79|87.87|87.79|87.77|87.69|2212
1617786000000|2021-04-07 09:00:00|87.92|87.84|87.97|87.89|87.97|87.89|87.92|87.84|610
1617786300000|2021-04-07 09:05:00|87.92|87.84|87.92|87.84|87.97|87.89|87.87|87.79|569
1617786600000|2021-04-07 09:10:00|87.97|87.89|87.92|87.84|87.97|87.89|87.92|87.84|705
1617786900000|2021-04-07 09:15:00|87.87|87.79|87.87|87.79|87.92|87.84|87.82|87.74|257
1617787200000|2021-04-07 09:20:00|87.82|87.74|87.82|87.74|87.87|87.79|87.82|87.74|258
1617787500000|2021-04-07 09:25:00|87.87|87.79|87.82|87.74|87.87|87.79|87.82|87.74|22
1617787800000|2021-04-07 09:30:00|87.87|87.79|87.77|87.69|87.87|87.79|87.77|87.69|646
1617788100000|2021-04-07 09:35:00|87.82|87.74|87.82|87.74|87.82|87.74|87.77|87.69|967
1617788400000|2021-04-07 09:40:00|87.87|87.79|87.82|87.74|87.87|87.79|87.77|87.69|961
1617788700000|2021-04-07 09:45:00|87.77|87.69|87.77|87.69|87.82|87.74|87.77|87.69|74
1617789000000|2021-04-07 09:50:00|87.82|87.64|87.67|87.59|87.82|87.64|87.67|87.59|389
1617789300000|2021-04-07 09:55:00|87.72|87.54|87.67|87.54|87.72|87.59|87.62|87.54|1115
1617789600000|2021-04-07 10:00:00|87.62|87.59|87.57|87.49|87.67|87.59|87.57|87.49|144
1617789900000|2021-04-07 10:05:00|87.62|87.54|87.62|87.54|87.67|87.59|87.62|87.54|2790
1617790200000|2021-04-07 10:10:00|87.57|87.49|87.62|87.54|87.67|87.59|87.57|87.49|1669
1617790500000|2021-04-07 10:15:00|87.57|87.49|87.62|87.54|87.67|87.54|87.57|87.49|41
1617790800000|2021-04-07 10:20:00|87.57|87.49|87.57|87.49|87.57|87.49|87.57|87.44|328
1617791100000|2021-04-07 10:25:00|87.52|87.44|87.57|87.49|87.57|87.49|87.52|87.44|89
1617791400000|2021-04-07 10:30:00|87.62|87.54|87.57|87.49|87.62|87.54|87.57|87.49|1430
1617791700000|2021-04-07 10:35:00|87.62|87.54|87.57|87.49|87.62|87.54|87.57|87.49|89
1617792000000|2021-04-07 10:40:00|87.62|87.54|87.67|87.59|87.67|87.59|87.57|87.49|460
1617792300000|2021-04-07 10:45:00|87.62|87.54|87.62|87.54|87.62|87.54|87.57|87.49|230
1617792600000|2021-04-07 10:50:00|87.67|87.59|87.67|87.59|87.67|87.59|87.67|87.59|102
1617792900000|2021-04-07 10:55:00|87.62|87.54|87.67|87.59|87.67|87.59|87.57|87.49|202
1617793200000|2021-04-07 11:00:00|87.62|87.54|87.67|87.59|87.67|87.59|87.57|87.49|369
1617793500000|2021-04-07 11:05:00|87.62|87.54|87.67|87.59|87.67|87.59|87.62|87.54|82
1617793800000|2021-04-07 11:10:00|87.62|87.54|87.57|87.49|87.62|87.54|87.57|87.49|510
1617794100000|2021-04-07 11:15:00|87.62|87.54|87.57|87.49|87.67|87.54|87.57|87.49|141
1617794400000|2021-04-07 11:20:00|87.62|87.54|87.62|87.54|87.62|87.54|87.57|87.49|772
1617794700000|2021-04-07 11:25:00|87.67|87.59|87.62|87.54|87.72|87.64|87.57|87.49|1309
1617795000000|2021-04-07 11:30:00|87.67|87.59|87.67|87.59|87.67|87.59|87.62|87.54|162
1617795300000|2021-04-07 11:35:00|87.62|87.54|87.62|87.54|87.67|87.59|87.62|87.54|63
1617795600000|2021-04-07 11:40:00|87.57|87.49|87.57|87.49|87.62|87.54|87.57|87.49|64
1617795900000|2021-04-07 11:45:00|||||||||18
1617796200000|2021-04-07 11:50:00|87.52|87.44|87.52|87.44|87.52|87.44|87.52|87.44|111
1617796500000|2021-04-07 11:55:00|87.57|87.49|87.52|87.44|87.57|87.49|87.52|87.44|479
1617796800000|2021-04-07 12:00:00|87.47|87.39|87.62|87.54|87.62|87.54|87.47|87.39|984
1617797100000|2021-04-07 12:05:00|87.67|87.59|87.67|87.59|87.67|87.59|87.62|87.59|177
1617797400000|2021-04-07 12:10:00|87.72|87.64|87.62|87.54|87.72|87.64|87.62|87.54|977
1617797700000|2021-04-07 12:15:00|87.67|87.59|87.52|87.44|87.67|87.59|87.52|87.44|1696
1617798000000|2021-04-07 12:20:00|87.47|87.39|87.52|87.44|87.52|87.44|87.47|87.39|127
1617798300000|2021-04-07 12:25:00|87.47|87.39|87.32|87.24|87.47|87.39|87.27|87.19|4283
1617798600000|2021-04-07 12:30:00|87.37|87.29|87.07|86.99|87.37|87.29|87.02|86.94|9579
1617798900000|2021-04-07 12:35:00|87.12|86.94|87.12|86.99|87.12|87.04|86.97|86.89|6710
1617799200000|2021-04-07 12:40:00|87.17|87.04|87.22|87.14|87.27|87.19|87.12|87.04|1924
1617799500000|2021-04-07 12:45:00|87.17|87.09|87.17|87.09|87.17|87.09|87.12|87.04|743
1617799800000|2021-04-07 12:50:00|87.12|87.04|87.17|87.09|87.22|87.09|87.07|86.99|933
1617800100000|2021-04-07 12:55:00|87.12|87.04|87.22|87.09|87.22|87.09|87.12|87.04|502
1617800400000|2021-04-07 13:00:00|87.27|87.14|87.27|87.19|87.27|87.19|87.22|87.09|1845
1617800700000|2021-04-07 13:05:00|87.32|87.24|87.32|87.24|87.37|87.29|87.32|87.24|393
1617801000000|2021-04-07 13:10:00|87.37|87.29|87.37|87.29|87.37|87.29|87.37|87.29|210
1617801300000|2021-04-07 13:15:00|87.42|87.34|87.42|87.34|87.47|87.34|87.37|87.29|1082
1617801600000|2021-04-07 13:20:00|87.47|87.29|87.42|87.34|87.47|87.34|87.37|87.29|2033
1617801900000|2021-04-07 13:25:00|87.37|87.29|87.37|87.29|87.42|87.34|87.32|87.24|4656
1617802200000|2021-04-07 13:30:00|87.42|87.34|87.67|87.59|87.77|87.69|87.37|87.29|5793
1617802500000|2021-04-07 13:35:00|87.72|87.64|87.67|87.59|87.72|87.64|87.62|87.54|1485
1617802800000|2021-04-07 13:40:00|87.72|87.64|87.57|87.49|87.72|87.64|87.57|87.49|871
1617803100000|2021-04-07 13:45:00|87.62|87.54|87.57|87.49|87.62|87.54|87.52|87.44|3529
1617803400000|2021-04-07 13:50:00|87.52|87.44|87.52|87.44|87.52|87.44|87.47|87.34|1182
1617803700000|2021-04-07 13:55:00|87.47|87.39|87.52|87.39|87.57|87.44|87.42|87.34|137
1617804000000|2021-04-07 14:00:00|87.47|87.44|87.52|87.44|87.52|87.44|87.37|87.24|610
1617804300000|2021-04-07 14:05:00|87.47|87.39|87.47|87.39|87.47|87.39|87.42|87.34|129
1617804600000|2021-04-07 14:10:00|87.52|87.44|87.57|87.49|87.57|87.49|87.47|87.39|470
1617804900000|2021-04-07 14:15:00|87.62|87.44|87.52|87.44|87.62|87.49|87.52|87.44|584
1617805200000|2021-04-07 14:20:00|87.47|87.39|87.57|87.44|87.57|87.49|87.47|87.39|213
1617805500000|2021-04-07 14:25:00|87.52|87.49|87.52|87.44|87.57|87.49|87.47|87.39|96
1617805800000|2021-04-07 14:30:00|87.57|87.49|87.57|87.49|87.62|87.54|87.52|87.44|3907
1617806100000|2021-04-07 14:35:00|87.62|87.44|87.52|87.44|87.62|87.54|87.52|87.44|443
1617806400000|2021-04-07 14:40:00|87.57|87.49|87.67|87.59|87.67|87.59|87.52|87.44|1449
1617806700000|2021-04-07 14:45:00|87.62|87.54|87.87|87.79|87.92|87.84|87.62|87.54|9185
1617807000000|2021-04-07 14:50:00|87.92|87.84|87.92|87.84|87.97|87.89|87.87|87.79|569
1617807300000|2021-04-07 14:55:00|87.87|87.79|87.87|87.79|87.92|87.84|87.87|87.79|1451
1617807600000|2021-04-07 15:00:00|87.82|87.74|87.67|87.59|87.82|87.74|87.67|87.59|1282
1617807900000|2021-04-07 15:05:00|87.62|87.54|87.67|87.59|87.67|87.59|87.62|87.54|971
1617808200000|2021-04-07 15:10:00|87.72|87.64|87.67|87.59|87.72|87.64|87.67|87.59|454
1617808500000|2021-04-07 15:15:00|87.62|87.54|87.57|87.49|87.67|87.59|87.57|87.49|614
1617808800000|2021-04-07 15:20:00|87.52|87.44|87.47|87.39|87.52|87.49|87.42|87.34|5581
1617809100000|2021-04-07 15:25:00|87.52|87.44|87.62|87.54|87.62|87.54|87.47|87.39|2580
1617809400000|2021-04-07 15:30:00|87.57|87.49|87.62|87.54|87.72|87.64|87.47|87.39|3977
1617809700000|2021-04-07 15:35:00|87.67|87.59|87.62|87.54|87.67|87.59|87.62|87.54|2194
1617810000000|2021-04-07 15:40:00|87.57|87.49|87.52|87.39|87.62|87.49|87.47|87.39|1707
1617810300000|2021-04-07 15:45:00|87.47|87.44|87.57|87.49|87.62|87.54|87.47|87.44|1553
1617810600000|2021-04-07 15:50:00|87.62|87.54|87.62|87.54|87.62|87.54|87.62|87.54|7117
1617810900000|2021-04-07 15:55:00|87.57|87.49|87.52|87.44|87.57|87.49|87.52|87.39|292
1617811200000|2021-04-07 16:00:00|87.57|87.49|87.62|87.54|87.62|87.54|87.57|87.44|179
1617811500000|2021-04-07 16:05:00|||||||||80
1617811800000|2021-04-07 16:10:00|||||||||1
1617812100000|2021-04-07 16:15:00|87.57|87.49|87.57|87.44|87.57|87.49|87.57|87.44|154
1617812400000|2021-04-07 16:20:00|87.62|87.49|87.62|87.49|87.62|87.54|87.62|87.44|272
1617812700000|2021-04-07 16:25:00|87.57|87.44|87.57|87.44|87.62|87.49|87.52|87.44|437
1617813000000|2021-04-07 16:30:00|87.62|87.49|87.62|87.54|87.62|87.54|87.57|87.44|11
1617813300000|2021-04-07 16:35:00|87.67|87.59|87.72|87.59|87.72|87.59|87.67|87.59|532
1617813600000|2021-04-07 16:40:00||87.64||87.64||87.64||87.64|52
1617813900000|2021-04-07 16:45:00|87.77|87.69|87.82|87.74|87.82|87.74|87.77|87.69|128
1617814200000|2021-04-07 16:50:00|87.87|87.79|87.82|87.74|87.92|87.79|87.82|87.74|91
1617814500000|2021-04-07 16:55:00|87.87|87.79|87.92|87.79|87.92|87.84|87.87|87.74|142
1617814800000|2021-04-07 17:00:00|87.87|87.84|87.92|87.84|87.92|87.84|87.87|87.79|13
1617815100000|2021-04-07 17:05:00|87.97|87.79|87.92|87.84|87.97|87.89|87.92|87.79|63
1617815400000|2021-04-07 17:10:00|87.97|87.89|87.97|87.84|87.97|87.89|87.92|87.84|13
1617815700000|2021-04-07 17:15:00|87.92||87.92||87.92||87.92||0
1617816000000|2021-04-07 17:20:00|87.87|87.79|87.87|87.79|87.92|87.79|87.87|87.79|30
1617816300000|2021-04-07 17:25:00|87.92|87.84|87.92|87.84|87.92|87.84|87.92|87.79|79
1617816600000|2021-04-07 17:30:00|87.87|87.79|87.92|87.84|87.92|87.84|87.87|87.79|18
1617817200000|2021-04-07 17:40:00|87.97|87.89|87.97|87.89|87.97|87.89|87.97|87.84|17
1617817500000|2021-04-07 17:45:00|88.07|87.94|88.07|87.94|88.07|87.94|88.07|87.94|116
1617817800000|2021-04-07 17:50:00|88.02||88.07||88.07||88.02||0
1617818100000|2021-04-07 17:55:00|88.02|87.99|88.12|88.04|88.17|88.04|88.02|87.99|201
1617818400000|2021-04-07 18:00:00|88.17|87.99|88.17|88.04|88.17|88.09|88.17|87.99|7
1617818700000|2021-04-07 18:05:00|88.12||88.17||88.17||88.12||12
1617819000000|2021-04-07 18:10:00|88.22|88.09|88.22|88.09|88.22|88.09|88.17|88.09|13
1617819300000|2021-04-07 18:15:00|88.17|88.04|88.12|88.04|88.22|88.04|88.12|88.04|103
1617819600000|2021-04-07 18:20:00|88.02|87.89|88.02|87.89|88.02|87.89|88.02|87.89|300
1617819900000|2021-04-07 18:25:00|87.97|87.94|88.07|87.94|88.07|87.94|87.97|87.94|54
1617820200000|2021-04-07 18:30:00|88.02||88.07||88.07||88.02||0
1617820500000|2021-04-07 18:35:00|88.02|87.99|88.12|87.99|88.12|87.99|88.02|87.94|52
1617820800000|2021-04-07 18:40:00|88.07|87.94|88.07|87.94|88.12|87.99|88.02|87.94|438
1617821100000|2021-04-07 18:45:00|87.97|87.89|88.02|87.89|88.07|87.94|87.97|87.89|1000
1617821400000|2021-04-07 18:50:00|88.07|87.94|88.02|87.89|88.07|87.94|88.02|87.89|6
1617821700000|2021-04-07 18:55:00|87.97||88.02||88.02||87.97||6
1617822000000|2021-04-07 19:00:00|87.97|87.94|88.02|87.94|88.02|87.94|87.97|87.94|100
1617822300000|2021-04-07 19:05:00|87.97|87.89|87.97|87.89|88.02|87.89|87.97|87.89|3
1617822600000|2021-04-07 19:10:00|88.02||87.97||88.02||87.97||0
1617822900000|2021-04-07 19:15:00|88.02||88.02||88.02||88.02||0
1617823200000|2021-04-07 19:20:00|88.07|87.94|88.02|87.94|88.07|87.94|88.02|87.94|7
1617823500000|2021-04-07 19:25:00||87.89||87.89||87.89||87.89|6
1617823800000|2021-04-07 19:30:00|87.97|87.84|87.97|87.84|88.02|87.84|87.97|87.84|4
1617824100000|2021-04-07 19:35:00|88.02|87.89|88.02|87.89|88.07|87.94|88.02|87.89|30
1617824400000|2021-04-07 19:40:00|88.07|87.94|88.07|87.99|88.07|87.99|88.02|87.89|56
1617824700000|2021-04-07 19:45:00|88.12|87.94|88.12|88.04|88.12|88.04|88.07|87.94|176
1617825000000|2021-04-07 19:50:00|88.07|87.99|88.02|87.94|88.12|87.99|87.97|87.89|304
1617825300000|2021-04-07 19:55:00|88.12|87.99|88.22|88.04|88.22|88.09|88.02|87.94|184
1617861600000|2021-04-08 06:00:00|88.32|88.19|88.32|88.19|88.32|88.19|88.32|88.19|1
1617861900000|2021-04-08 06:05:00|88.27|88.14|88.22|88.09|88.32|88.19|88.22|88.09|10
1617862200000|2021-04-08 06:10:00|88.27|88.14|88.12|88.04|88.27|88.14|88.12|88.04|0
1617862500000|2021-04-08 06:15:00|88.17|87.89|88.02|87.89|88.17|87.94|87.97|87.89|66
1617863100000|2021-04-08 06:25:00|87.97|87.84|87.97|87.84|87.97|87.84|87.92|87.84|33
1617863400000|2021-04-08 06:30:00|87.92||87.92||87.97||87.92||0
1617863700000|2021-04-08 06:35:00|87.97|87.74|87.87|87.74|87.97|87.74|87.87|87.74|200
1617864000000|2021-04-08 06:40:00|88.02|87.89|88.07|87.94|88.07|87.94|88.02|87.89|400
1617864300000|2021-04-08 06:45:00|88.02|87.89|87.87|87.74|88.02|87.89|87.87|87.74|83
1617864600000|2021-04-08 06:50:00|87.92|87.79|87.87|87.74|87.92|87.79|87.87|87.74|0
1617864900000|2021-04-08 06:55:00|87.82|87.79|87.87|87.74|87.92|87.79|87.82|87.69|309
1617865200000|2021-04-08 07:00:00|87.82|87.79|87.97|87.84|88.17|88.09|87.82|87.79|2513
1617865500000|2021-04-08 07:05:00|87.92|87.89|87.97|87.89|88.12|88.04|87.87|87.79|2404
1617865800000|2021-04-08 07:10:00|88.02|87.94|88.02|87.94|88.17|88.09|88.02|87.94|2431
1617866100000|2021-04-08 07:15:00|87.97|87.89|87.97|87.89|88.02|87.94|87.92|87.84|759
1617866400000|2021-04-08 07:20:00|88.02|87.94|87.97|87.89|88.02|87.94|87.92|87.84|543
1617866700000|2021-04-08 07:25:00|87.92|87.84|87.87|87.74|87.97|87.89|87.82|87.74|1490
1617867000000|2021-04-08 07:30:00|87.82|87.79|87.72|87.64|87.82|87.79|87.67|87.59|1113
1617867300000|2021-04-08 07:35:00|87.67|87.59|87.62|87.54|87.82|87.69|87.57|87.49|590
1617867600000|2021-04-08 07:40:00|87.57|87.49|87.62|87.54|87.62|87.54|87.52|87.44|155
1617867900000|2021-04-08 07:45:00|87.57|87.49|87.57|87.49|87.62|87.54|87.57|87.49|978
1617868200000|2021-04-08 07:50:00|87.52|87.44|87.42|87.34|87.57|87.49|87.42|87.29|819
1617868500000|2021-04-08 07:55:00|87.47|87.39|87.42|87.34|87.47|87.39|87.42|87.34|485
1617868800000|2021-04-08 08:00:00|87.37|87.29|87.42|87.34|87.47|87.39|87.32|87.24|1448
1617869100000|2021-04-08 08:05:00|87.37|87.29|87.32|87.24|87.37|87.29|87.32|87.24|1795
1617869400000|2021-04-08 08:10:00|87.27|87.19|87.27|87.19|87.37|87.29|87.22|87.14|991
1617869700000|2021-04-08 08:15:00|87.22|87.14|87.42|87.34|87.42|87.34|87.22|87.14|1087
1617870000000|2021-04-08 08:20:00|87.47|87.39|87.52|87.44|87.52|87.44|87.42|87.34|1536
1617870300000|2021-04-08 08:25:00|87.47|87.39|87.27|87.19|87.47|87.39|87.27|87.19|613
1617870600000|2021-04-08 08:30:00|87.32|87.24|87.22|87.14|87.32|87.24|87.22|87.14|763
1617870900000|2021-04-08 08:35:00|87.17|87.09|87.32|87.24|87.32|87.24|87.17|87.09|201
1617871200000|2021-04-08 08:40:00|87.37|87.29|87.37|87.29|87.37|87.29|87.32|87.24|295
1617871500000|2021-04-08 08:45:00|87.32|87.24|87.42|87.34|87.42|87.34|87.32|87.24|72
1617871800000|2021-04-08 08:50:00|87.37|87.29|87.42|87.34|87.52|87.44|87.37|87.29|339
1617872100000|2021-04-08 08:55:00|87.37|87.29|87.27|87.19|87.37|87.29|87.27|87.19|256
1617872400000|2021-04-08 09:00:00|87.32|87.24|87.47|87.39|87.47|87.39|87.32|87.24|2068
1617872700000|2021-04-08 09:05:00|87.42|87.34|87.42|87.29|87.47|87.39|87.37|87.29|1486
1617873000000|2021-04-08 09:10:00|87.37|87.34|87.37|87.29|87.42|87.34|87.32|87.24|396
1617873300000|2021-04-08 09:15:00|87.42|87.34|87.42|87.34|87.42|87.34|87.42|87.34|377
1617873600000|2021-04-08 09:20:00|87.37|87.29|87.37|87.29|87.37|87.29|87.32|87.24|516
1617873900000|2021-04-08 09:25:00|87.32|87.24|87.22|87.14|87.32|87.29|87.17|87.09|549
1617874200000|2021-04-08 09:30:00|87.17|87.09|87.32|87.24|87.32|87.24|87.12|87.04|1284
1617874500000|2021-04-08 09:35:00|87.27|87.19|87.32|87.24|87.32|87.24|87.27|87.19|335
1617874800000|2021-04-08 09:40:00|87.27|87.19|87.17|87.09|87.27|87.19|87.17|87.09|730
1617875100000|2021-04-08 09:45:00|87.22|87.14|87.27|87.19|87.27|87.19|87.17|87.09|384
1617875400000|2021-04-08 09:50:00|87.22|87.14|87.22|87.14|87.27|87.19|87.22|87.14|367
1617875700000|2021-04-08 09:55:00|87.27|87.19|87.27|87.19|87.32|87.24|87.27|87.19|386
1617876000000|2021-04-08 10:00:00|87.32|87.24|87.32|87.24|87.37|87.29|87.32|87.24|384
1617876300000|2021-04-08 10:05:00|87.27|87.19|87.22|87.14|87.32|87.24|87.22|87.14|177
1617876600000|2021-04-08 10:10:00|87.17|87.09|87.12|87.04|87.17|87.09|87.07|86.99|894
1617876900000|2021-04-08 10:15:00|87.07|86.99|87.07|86.99|87.12|87.04|86.97|86.89|377
1617877200000|2021-04-08 10:20:00|87.02|86.94|87.07|86.99|87.07|86.99|87.02|86.94|381
1617877500000|2021-04-08 10:25:00|87.02|86.94|87.07|86.99|87.12|87.04|87.02|86.94|63
1617877800000|2021-04-08 10:30:00|87.02|86.94|87.02|86.94|87.02|86.99|87.02|86.94|122
1617878100000|2021-04-08 10:35:00|86.97|86.89|86.97|86.89|86.97|86.89|86.97|86.89|66
1617878400000|2021-04-08 10:40:00|87.02|86.94|86.87|86.79|87.02|86.94|86.87|86.79|1487
1617878700000|2021-04-08 10:45:00|86.82|86.74|86.82|86.74|86.87|86.79|86.82|86.74|247
1617879000000|2021-04-08 10:50:00|86.77|86.69|86.77|86.69|86.77|86.69|86.77|86.69|225
1617879300000|2021-04-08 10:55:00|86.82|86.74|86.77|86.69|86.82|86.74|86.77|86.69|197
1617879600000|2021-04-08 11:00:00|86.82|86.74|86.87|86.79|86.87|86.79|86.72|86.64|1210
1617879900000|2021-04-08 11:05:00|86.82|86.74|86.82|86.74|86.87|86.79|86.77|86.69|1260
1617880200000|2021-04-08 11:10:00|86.77|86.69|86.62|86.54|86.82|86.74|86.47|86.39|3625
1617880500000|2021-04-08 11:15:00|86.67|86.59|86.52|86.44|86.67|86.59|86.52|86.44|3754
1617880800000|2021-04-08 11:20:00|86.57|86.49|86.52|86.44|86.57|86.49|86.52|86.44|2048
1617881100000|2021-04-08 11:25:00|86.47|86.39|86.37|86.29|86.47|86.39|86.37|86.29|2501
1617881400000|2021-04-08 11:30:00|86.42|86.34|86.47|86.39|86.47|86.39|86.42|86.34|227
1617881700000|2021-04-08 11:35:00|86.52|86.44|86.52|86.44|86.52|86.44|86.47|86.39|1194
1617882000000|2021-04-08 11:40:00|86.57|86.49|86.52|86.44|86.57|86.49|86.52|86.44|1149
1617882300000|2021-04-08 11:45:00|86.47|86.39|86.47|86.39|86.52|86.39|86.37|86.29|899
1617882600000|2021-04-08 11:50:00|86.42|86.34|86.47|86.39|86.47|86.39|86.42|86.34|69
1617882900000|2021-04-08 11:55:00|86.52|86.44|86.47|86.39|86.52|86.44|86.47|86.39|301
1617883200000|2021-04-08 12:00:00|86.52|86.44|86.57|86.49|86.57|86.49|86.52|86.44|1368
1617883500000|2021-04-08 12:05:00|86.62|86.54|86.57|86.49|86.67|86.59|86.57|86.44|1733
1617883800000|2021-04-08 12:10:00|86.62|86.54|86.62|86.54|86.62|86.54|86.57|86.49|1396
1617884100000|2021-04-08 12:15:00|86.57|86.49|86.57|86.49|86.57|86.49|86.52|86.44|900
1617884400000|2021-04-08 12:20:00|86.52|86.44|86.52|86.44|86.52|86.44|86.52|86.44|341
1617884700000|2021-04-08 12:25:00|86.57|86.49|86.57|86.49|86.57|86.49|86.52|86.44|787
1617885000000|2021-04-08 12:30:00|86.52|86.44|86.42|86.34|86.57|86.49|86.42|86.34|1879
1617885300000|2021-04-08 12:35:00|86.47|86.39|86.37|86.29|86.52|86.44|86.37|86.29|1327
1617885600000|2021-04-08 12:40:00|86.32|86.24|86.37|86.29|86.37|86.29|86.32|86.24|113
1617885900000|2021-04-08 12:45:00|86.42|86.34|86.37|86.29|86.42|86.34|86.37|86.29|330
1617886200000|2021-04-08 12:50:00|86.42|86.34|86.37|86.29|86.42|86.34|86.37|86.29|81
1617886500000|2021-04-08 12:55:00|86.42|86.34|86.42|86.34|86.47|86.39|86.37|86.29|1187
1617886800000|2021-04-08 13:00:00|86.47|86.39|86.47|86.39|86.47|86.39|86.47|86.39|1073
1617887100000|2021-04-08 13:05:00|86.52|86.44|86.57|86.49|86.57|86.49|86.52|86.44|532
1617887400000|2021-04-08 13:10:00|86.52|86.44|86.57|86.49|86.57|86.49|86.47|86.39|2371
1617887700000|2021-04-08 13:15:00|86.62|86.54|86.62|86.54|86.67|86.59|86.57|86.49|151
1617888000000|2021-04-08 13:20:00|86.57|86.49|86.67|86.59|86.72|86.59|86.57|86.49|2627
1617888300000|2021-04-08 13:25:00|86.72|86.64|86.77|86.69|86.82|86.74|86.67|86.64|1496
1617888600000|2021-04-08 13:30:00|86.72|86.64|86.47|86.39|86.72|86.64|86.47|86.39|1468
1617888900000|2021-04-08 13:35:00|86.42|86.34|86.32|86.24|86.42|86.34|86.32|86.24|1455
1617889200000|2021-04-08 13:40:00|86.27|86.19|86.27|86.19|86.37|86.29|86.27|86.19|1226
1617889500000|2021-04-08 13:45:00|86.22|86.14|86.22|86.14|86.27|86.19|86.17|86.09|1986
1617889800000|2021-04-08 13:50:00|86.17|86.09|86.37|86.29|86.37|86.29|86.17|86.09|937
1617890100000|2021-04-08 13:55:00|86.32|86.24|86.47|86.39|86.47|86.39|86.32|86.24|962
1617890400000|2021-04-08 14:00:00|86.52|86.44|86.42|86.34|86.52|86.44|86.42|86.34|428
1617890700000|2021-04-08 14:05:00|86.37|86.29|86.42|86.34|86.42|86.34|86.32|86.24|376
1617891000000|2021-04-08 14:10:00|86.37|86.29|86.42|86.29|86.42|86.34|86.32|86.24|2358
1617891300000|2021-04-08 14:15:00|86.37|86.34|86.47|86.34|86.47|86.39|86.37|86.34|703
1617891600000|2021-04-08 14:20:00|86.42|86.39|86.37|86.29|86.47|86.39|86.37|86.29|245
1617891900000|2021-04-08 14:25:00|86.32|86.24|86.42|86.34|86.42|86.34|86.32|86.24|2928
1617892200000|2021-04-08 14:30:00|86.37|86.29|86.47|86.39|86.47|86.39|86.32|86.24|1682
1617892500000|2021-04-08 14:35:00|86.52|86.44|86.72|86.64|86.72|86.64|86.47|86.39|1776
1617892800000|2021-04-08 14:40:00|86.67|86.59|86.92|86.84|86.92|86.84|86.67|86.59|5415
1617893100000|2021-04-08 14:45:00|86.97|86.79|87.07|86.99|87.07|86.99|86.92|86.79|9122
1617893400000|2021-04-08 14:50:00|87.12|87.04|87.02|86.94|87.12|87.04|86.97|86.89|7048
1617893700000|2021-04-08 14:55:00|87.07|86.99|86.92|86.84|87.12|87.04|86.92|86.84|4253
1617894000000|2021-04-08 15:00:00|86.87|86.79|86.97|86.89|87.02|86.94|86.87|86.79|918
1617894300000|2021-04-08 15:05:00|87.07|86.99|87.02|86.89|87.17|87.09|87.02|86.89|6081
1617894600000|2021-04-08 15:10:00|86.97|86.94|86.92|86.84|87.02|86.94|86.92|86.84|3081
1617894900000|2021-04-08 15:15:00|86.97|86.89|86.92|86.84|86.97|86.89|86.92|86.84|908
1617895200000|2021-04-08 15:20:00|86.87|86.79|86.87|86.79|86.92|86.84|86.82|86.74|1787
1617895500000|2021-04-08 15:25:00|86.92|86.84|86.87|86.79|86.92|86.84|86.87|86.79|962
1617895800000|2021-04-08 15:30:00|86.82|86.74|86.87|86.79|86.97|86.89|86.82|86.74|5632
1617896100000|2021-04-08 15:35:00|86.92|86.84|86.92|86.84|86.97|86.89|86.92|86.84|3816
1617896400000|2021-04-08 15:40:00|86.97|86.89|86.92|86.79|86.97|86.89|86.87|86.79|3011
1617896700000|2021-04-08 15:45:00|86.87|86.74|86.77|86.69|86.87|86.74|86.77|86.69|1197
1617897000000|2021-04-08 15:50:00|86.82|86.64|86.87|86.79|86.87|86.79|86.82|86.64|17826
1617897300000|2021-04-08 15:55:00|86.82|86.74|86.82|86.74|86.82|86.79|86.82|86.74|5
1617897600000|2021-04-08 16:00:00|||||||||5000
1617897900000|2021-04-08 16:05:00|86.87|86.79|86.87|86.74|86.87|86.79|86.82|86.74|446
1617898200000|2021-04-08 16:10:00|86.92|86.79|86.92|86.84|86.92|86.84|86.92|86.79|101
1617898500000|2021-04-08 16:15:00|||||||||70
1617898800000|2021-04-08 16:20:00|86.97||86.97||86.97||86.97||193
1617899100000|2021-04-08 16:25:00|86.92|86.89|86.97|86.89|86.97|86.89|86.92|86.84|368
1617899400000|2021-04-08 16:30:00|87.02|86.94|87.02|86.89|87.02|86.94|86.97|86.89|1410
1617899700000|2021-04-08 16:35:00|86.97||86.97||87.02||86.97||22
1617900000000|2021-04-08 16:40:00|||||||||3
1617900300000|2021-04-08 16:45:00|87.02||86.97||87.02||86.97||84
1617900600000|2021-04-08 16:50:00|87.02|86.94|86.97|86.89|87.02|86.94|86.97|86.89|173
1617900900000|2021-04-08 16:55:00|87.02|86.94|87.02|86.94|87.07|86.99|87.02|86.94|329
1617901200000|2021-04-08 17:00:00|87.07||87.07||87.07||87.07||26
1617901500000|2021-04-08 17:05:00|87.02||87.02||87.02||87.02||0
1617901800000|2021-04-08 17:10:00|||||||||6
1617902100000|2021-04-08 17:15:00|87.07|86.99|87.02|86.94|87.07|86.99|87.02|86.94|123
1617902400000|2021-04-08 17:20:00||86.89||86.89||86.89||86.89|0
1617902700000|2021-04-08 17:25:00|86.97||86.97||87.02||86.97||4
1617903000000|2021-04-08 17:30:00|87.02|86.94|86.97|86.89|87.02|86.94|86.97|86.89|1
1617903300000|2021-04-08 17:35:00|87.02|86.84|86.97|86.84|87.02|86.89|86.92|86.84|59
1617903600000|2021-04-08 17:40:00|86.92||86.97||86.97||86.92||1
1617903900000|2021-04-08 17:45:00||86.89||86.89||86.89||86.84|0
1617904200000|2021-04-08 17:50:00||86.84||86.89||86.89||86.84|0
1617904500000|2021-04-08 17:55:00|87.02||86.97||87.02||86.97||1
1617904800000|2021-04-08 18:00:00|87.02||87.02||87.02||86.97||0
1617906000000|2021-04-08 18:20:00|86.97||87.02||87.02||86.97||0
1617906300000|2021-04-08 18:25:00||86.94||86.94||86.94||86.94|0
1617906900000|2021-04-08 18:35:00|||||||||161
1617907200000|2021-04-08 18:40:00|87.07|86.99|87.12|86.99|87.12|86.99|87.07|86.99|227
1617907500000|2021-04-08 18:45:00|87.07|87.04|87.12|87.04|87.12|87.04|87.07|87.04|201
1617907800000|2021-04-08 18:50:00|87.17|87.09|87.27|87.14|87.27|87.14|87.17|87.04|608
1617908100000|2021-04-08 18:55:00|87.32|87.19|87.32|87.14|87.32|87.19|87.32|87.14|0
1617908400000|2021-04-08 19:00:00||87.19||87.19||87.19||87.14|0
1617908700000|2021-04-08 19:05:00|87.27|87.24|87.27|87.19|87.27|87.24|87.27|87.19|4
1617910200000|2021-04-08 19:30:00|||||||||1
1617910500000|2021-04-08 19:35:00||87.14||87.14||87.14||87.14|7
1617910800000|2021-04-08 19:40:00||87.19||87.14||87.19||87.14|6
1617911100000|2021-04-08 19:45:00|87.32|87.19|87.22|87.14|87.37|87.19|87.22|87.14|340
1617911400000|2021-04-08 19:50:00|87.17|87.09|87.12|87.04|87.17|87.14|87.12|87.04|45
1617911700000|2021-04-08 19:55:00|87.17|87.09|87.12|86.99|87.22|87.09|87.07|86.94|348
1617948000000|2021-04-09 06:00:00|87.29|86.97|87.52|87.39|87.52|87.39|87.24|86.97|83
1617948300000|2021-04-09 06:05:00|87.47|87.34|87.47|87.39|87.52|87.39|87.47|87.34|315
1617948600000|2021-04-09 06:10:00|87.52|87.34|87.47|87.39|87.52|87.39|87.47|87.34|107
1617948900000|2021-04-09 06:15:00|87.42|87.34|87.42|87.29|87.42|87.34|87.42|87.29|112
1617949200000|2021-04-09 06:20:00|87.37|87.34|87.37|87.29|87.37|87.34|87.37|87.29|18
1617949500000|2021-04-09 06:25:00|87.42||87.37||87.42||87.37||21
1617949800000|2021-04-09 06:30:00|87.32|87.24|87.32|87.19|87.32|87.24|87.32|87.19|5
1617950100000|2021-04-09 06:35:00|87.27|87.24|87.32|87.24|87.32|87.24|87.27|87.19|66
1617950400000|2021-04-09 06:40:00|87.37|87.29|87.37|87.24|87.42|87.29|87.37|87.24|36
1617950700000|2021-04-09 06:45:00|87.32|87.19|87.27|87.19|87.32|87.19|87.27|87.19|1
1617951000000|2021-04-09 06:50:00|87.32||87.27||87.32||87.27||23
1617951300000|2021-04-09 06:55:00|87.32|87.09|87.12|86.99|87.32|87.14|87.02|86.94|591
1617951600000|2021-04-09 07:00:00|87.17|87.04|87.22|87.14|87.27|87.14|87.12|86.99|1246
1617951900000|2021-04-09 07:05:00|87.17|87.09|87.37|87.29|87.37|87.29|87.12|87.04|1276
1617952200000|2021-04-09 07:10:00|87.32|87.24|87.42|87.34|87.47|87.34|87.27|87.19|4714
1617952500000|2021-04-09 07:15:00|87.37|87.29|87.17|87.09|87.42|87.34|87.17|87.09|2702
1617952800000|2021-04-09 07:20:00|87.12|87.04|86.97|86.89|87.12|87.04|86.92|86.84|2285
1617953100000|2021-04-09 07:25:00|86.92|86.84|86.87|86.79|87.07|86.99|86.87|86.79|530
1617953400000|2021-04-09 07:30:00|86.82|86.74|86.77|86.69|86.87|86.74|86.77|86.69|1226
1617953700000|2021-04-09 07:35:00|86.87|86.79|86.97|86.89|86.97|86.89|86.82|86.74|1827
1617954000000|2021-04-09 07:40:00|87.02|86.94|86.82|86.74|87.02|86.94|86.77|86.69|720
1617954300000|2021-04-09 07:45:00|86.77|86.69|86.67|86.54|86.82|86.74|86.62|86.54|902
1617954600000|2021-04-09 07:50:00|86.62|86.59|86.87|86.79|86.87|86.79|86.62|86.54|1768
1617954900000|2021-04-09 07:55:00|86.82|86.74|86.82|86.74|86.87|86.79|86.77|86.69|1472
1617955200000|2021-04-09 08:00:00|86.77|86.69|86.57|86.49|86.82|86.74|86.57|86.49|288
1617955500000|2021-04-09 08:05:00|86.62|86.54|86.42|86.34|86.62|86.54|86.42|86.34|475
1617955800000|2021-04-09 08:10:00|86.37|86.29|86.37|86.29|86.47|86.39|86.32|86.24|1424
1617956100000|2021-04-09 08:15:00|86.42|86.34|86.37|86.29|86.47|86.39|86.32|86.24|715
1617956400000|2021-04-09 08:20:00|86.42|86.34|86.37|86.29|86.42|86.34|86.37|86.29|991
1617956700000|2021-04-09 08:25:00|86.32|86.24|86.32|86.24|86.32|86.24|86.22|86.14|1129
1617957000000|2021-04-09 08:30:00|86.27|86.19|86.27|86.19|86.27|86.24|86.27|86.19|226
1617957300000|2021-04-09 08:35:00|86.32|86.24|86.32|86.24|86.42|86.34|86.32|86.24|325
1617957600000|2021-04-09 08:40:00|86.27|86.19|86.22|86.14|86.32|86.24|86.22|86.14|1598
1617957900000|2021-04-09 08:45:00|86.27|86.19|86.27|86.19|86.27|86.19|86.22|86.14|3125
1617958200000|2021-04-09 08:50:00|86.32|86.24|86.22|86.14|86.32|86.24|86.22|86.14|422
1617958500000|2021-04-09 08:55:00|86.27|86.19|86.37|86.24|86.42|86.34|86.22|86.14|568
1617958800000|2021-04-09 09:00:00|86.32|86.19|86.27|86.19|86.32|86.24|86.27|86.19|188
1617959100000|2021-04-09 09:05:00|86.32|86.24|86.32|86.24|86.32|86.24|86.27|86.19|600
1617959400000|2021-04-09 09:10:00|86.27|86.19|86.32|86.24|86.32|86.24|86.27|86.19|593
1617959700000|2021-04-09 09:15:00|86.27|86.19|86.27|86.19|86.32|86.24|86.22|86.14|517
1617960000000|2021-04-09 09:20:00|86.22|86.14|86.27|86.19|86.37|86.29|86.22|86.14|177
1617960300000|2021-04-09 09:25:00|86.22|86.14|86.17|86.09|86.27|86.19|86.12|86.04|660
1617960600000|2021-04-09 09:30:00|86.22|86.14|86.27|86.19|86.27|86.19|86.17|86.09|681
1617960900000|2021-04-09 09:35:00|86.22|86.14|86.17|86.09|86.22|86.14|86.17|86.09|1313
1617961200000|2021-04-09 09:40:00||86.04||86.09||86.09||86.04|712
1617961500000|2021-04-09 09:45:00|86.22|86.14|86.22|86.14|86.27|86.19|86.17|86.09|302
1617961800000|2021-04-09 09:50:00|86.27|86.19|86.32|86.24|86.37|86.29|86.27|86.19|8095
1617962100000|2021-04-09 09:55:00|86.37|86.29|86.32|86.24|86.37|86.29|86.27|86.19|1105
1617962400000|2021-04-09 10:00:00|86.27|86.19|86.37|86.29|86.37|86.29|86.27|86.19|3855
1617962700000|2021-04-09 10:05:00|86.32|86.24|86.37|86.29|86.37|86.29|86.27|86.19|2044
1617963000000|2021-04-09 10:10:00|86.42|86.34|86.52|86.44|86.57|86.49|86.42|86.34|5012
1617963300000|2021-04-09 10:15:00|86.47|86.39|86.57|86.49|86.62|86.54|86.42|86.34|1267
1617963600000|2021-04-09 10:20:00|86.52|86.44|86.62|86.54|86.62|86.54|86.47|86.39|1890
1617963900000|2021-04-09 10:25:00|86.57|86.49|86.52|86.44|86.57|86.49|86.52|86.44|556
1617964200000|2021-04-09 10:30:00|86.47|86.39|86.52|86.44|86.52|86.44|86.47|86.39|928
1617964500000|2021-04-09 10:35:00|86.47|86.39|86.67|86.59|86.67|86.59|86.47|86.39|1239
1617964800000|2021-04-09 10:40:00|86.62|86.54|86.52|86.44|86.62|86.54|86.52|86.44|232
1617965100000|2021-04-09 10:45:00|86.57|86.49|86.52|86.44|86.57|86.49|86.52|86.44|261
1617965400000|2021-04-09 10:50:00|86.57|86.49|86.52|86.44|86.57|86.49|86.52|86.44|225
1617965700000|2021-04-09 10:55:00|86.57|86.49|86.62|86.54|86.67|86.59|86.52|86.44|216
1617966000000|2021-04-09 11:00:00|86.57|86.49|86.72|86.64|86.72|86.64|86.57|86.49|167
1617966300000|2021-04-09 11:05:00|86.77|86.69|86.82|86.74|86.82|86.74|86.77|86.69|583
1617966600000|2021-04-09 11:10:00|86.87|86.79|86.82|86.74|86.87|86.79|86.82|86.74|744
1617966900000|2021-04-09 11:15:00|86.87|86.79|86.92|86.84|86.92|86.84|86.87|86.79|496
1617967200000|2021-04-09 11:20:00|86.97|86.89|86.92|86.84|87.02|86.94|86.92|86.84|3082
1617967500000|2021-04-09 11:25:00|86.97|86.89|87.02|86.94|87.02|86.94|86.97|86.89|952
1617967800000|2021-04-09 11:30:00|||||||||2199
1617968100000|2021-04-09 11:35:00|87.07|86.99|87.07|86.99|87.07|86.99|87.07|86.94|2492
1617968400000|2021-04-09 11:40:00|87.12|87.04|87.07|86.99|87.12|87.04|87.07|86.99|1722
1617968700000|2021-04-09 11:45:00|87.12|87.04|87.07|86.99|87.12|87.04|87.07|86.99|1111
1617969000000|2021-04-09 11:50:00|||||||||244
1617969300000|2021-04-09 11:55:00|||||||||4779
1617969600000|2021-04-09 12:00:00|87.02|86.94|87.07|86.99|87.07|86.99|87.02|86.94|411
1617969900000|2021-04-09 12:05:00|87.02|86.94|86.92|86.84|87.02|86.94|86.92|86.84|570
1617970200000|2021-04-09 12:10:00|86.97|86.89|86.82|86.74|86.97|86.89|86.82|86.74|693
1617970500000|2021-04-09 12:15:00|86.77|86.69|86.87|86.79|86.92|86.79|86.77|86.69|853
1617970800000|2021-04-09 12:20:00|86.92|86.84|86.82|86.74|86.92|86.84|86.82|86.74|759
1617971100000|2021-04-09 12:25:00|86.87||86.82||86.87||86.82||394
1617971400000|2021-04-09 12:30:00|86.87|86.79|86.97|86.89|86.97|86.89|86.87|86.79|902
1617971700000|2021-04-09 12:35:00|86.92|86.84|86.97|86.89|87.02|86.94|86.92|86.84|492
1617972000000|2021-04-09 12:40:00|86.92|86.84|86.97|86.89|86.97|86.89|86.92|86.84|910
1617972300000|2021-04-09 12:45:00|87.02|86.94|86.82|86.74|87.02|86.94|86.77|86.69|1346
1617972600000|2021-04-09 12:50:00|86.87|86.79|86.77|86.69|86.87|86.79|86.77|86.69|2131
1617972900000|2021-04-09 12:55:00|86.82|86.74|86.82|86.74|86.87|86.79|86.77|86.69|635
1617973200000|2021-04-09 13:00:00|86.77|86.69|86.87|86.79|86.87|86.79|86.77|86.69|1187
1617973500000|2021-04-09 13:05:00|86.82|86.74|86.82|86.74|86.87|86.74|86.77|86.69|1905
1617973800000|2021-04-09 13:10:00|86.87|86.79|86.82|86.74|86.87|86.79|86.82|86.74|400
1617974100000|2021-04-09 13:15:00|86.77|86.69|86.77|86.69|86.77|86.69|86.77|86.69|2119
1617974400000|2021-04-09 13:20:00|||||||||120
1617974700000|2021-04-09 13:25:00|86.72|86.64|86.62|86.54|86.72|86.64|86.62|86.54|372
1617975000000|2021-04-09 13:30:00|86.67|86.59|86.82|86.74|86.82|86.74|86.62|86.54|1755
1617975300000|2021-04-09 13:35:00|86.87|86.79|86.87|86.79|86.87|86.79|86.87|86.79|811
1617975600000|2021-04-09 13:40:00|86.82|86.74|86.52|86.44|86.87|86.79|86.52|86.44|2811
1617975900000|2021-04-09 13:45:00|86.47|86.39|86.52|86.44|86.57|86.49|86.47|86.39|1570
1617976200000|2021-04-09 13:50:00|86.57|86.49|86.52|86.44|86.62|86.54|86.52|86.44|658
1617976500000|2021-04-09 13:55:00|86.47|86.39|86.47|86.39|86.52|86.44|86.37|86.29|3172
1617976800000|2021-04-09 14:00:00|86.52|86.44|86.42|86.34|86.52|86.44|86.37|86.29|1020
1617977100000|2021-04-09 14:05:00|86.37|86.29|86.37|86.29|86.42|86.34|86.32|86.24|783
1617977400000|2021-04-09 14:10:00|86.32|86.24|86.27|86.19|86.37|86.29|86.22|86.14|1379
1617977700000|2021-04-09 14:15:00|86.32|86.24|86.22|86.14|86.37|86.24|86.22|86.14|1456
1617978000000|2021-04-09 14:20:00|86.27|86.19|86.27|86.19|86.32|86.24|86.27|86.19|2308
1617978300000|2021-04-09 14:25:00|86.22|86.14|86.37|86.29|86.37|86.29|86.22|86.14|1355
1617978600000|2021-04-09 14:30:00|86.42|86.34|86.47|86.39|86.47|86.39|86.42|86.34|1572
1617978900000|2021-04-09 14:35:00|86.42|86.34|86.57|86.44|86.57|86.49|86.42|86.34|2784
1617979200000|2021-04-09 14:40:00|86.52|86.49|86.47|86.39|86.57|86.49|86.47|86.39|1163
1617979500000|2021-04-09 14:45:00|86.52|86.44|86.52|86.44|86.57|86.49|86.47|86.39|12611
1617979800000|2021-04-09 14:50:00|86.57|86.49|86.47|86.39|86.57|86.49|86.47|86.39|732
1617980100000|2021-04-09 14:55:00|86.52|86.34|86.47|86.39|86.52|86.44|86.42|86.34|1098
1617980400000|2021-04-09 15:00:00|86.52|86.44|86.57|86.49|86.57|86.49|86.52|86.44|1510
1617980700000|2021-04-09 15:05:00|86.52|86.44|86.47|86.39|86.52|86.44|86.47|86.39|949
1617981000000|2021-04-09 15:10:00|86.52|86.44|86.42|86.34|86.52|86.44|86.42|86.34|1439
1617981300000|2021-04-09 15:15:00|86.47|86.39|86.52|86.44|86.52|86.44|86.42|86.34|3632
1617981600000|2021-04-09 15:20:00|86.57|86.39|86.42|86.34|86.57|86.39|86.42|86.34|1708
1617981900000|2021-04-09 15:25:00|86.37|86.29|86.32|86.24|86.42|86.34|86.32|86.24|4754
1617982200000|2021-04-09 15:30:00|86.37|86.29|86.32|86.19|86.37|86.29|86.27|86.19|4922
1617982500000|2021-04-09 15:35:00|86.27|86.24|86.32|86.24|86.32|86.24|86.27|86.14|3316
1617982800000|2021-04-09 15:40:00|86.27|86.19|86.27|86.19|86.27|86.19|86.22|86.14|4127
1617983100000|2021-04-09 15:45:00||86.14||86.19||86.19||86.14|169
1617983400000|2021-04-09 15:50:00|86.22|86.14|86.32|86.24|86.32|86.24|86.22|86.14|11676
1617983700000|2021-04-09 15:55:00|86.37|86.29|86.32|86.24|86.37|86.29|86.32|86.24|289
1617984000000|2021-04-09 16:00:00|||||||||51
1617984300000|2021-04-09 16:05:00|86.27|86.19|86.27|86.19|86.27|86.24|86.27|86.19|1
1617984900000|2021-04-09 16:15:00|86.32|86.24|86.32|86.24|86.32|86.24|86.27|86.19|703
1617985200000|2021-04-09 16:20:00|86.37|86.29|86.42|86.34|86.42|86.34|86.37|86.29|1223
1617985500000|2021-04-09 16:25:00||86.29||86.29||86.29||86.29|2199
1617985800000|2021-04-09 16:30:00|||||||||8
1617986100000|2021-04-09 16:35:00||86.34||86.34||86.34||86.34|0
1617986400000|2021-04-09 16:40:00|86.37|86.29|86.42|86.34|86.42|86.34|86.37|86.29|468
1617986700000|2021-04-09 16:45:00|86.47||86.42||86.47||86.42||20
1617987000000|2021-04-09 16:50:00|86.47|86.39|86.42|86.34|86.47|86.39|86.42|86.34|3
1617987300000|2021-04-09 16:55:00|86.47||86.47||86.47||86.47||126
1617987600000|2021-04-09 17:00:00|86.42|86.29|86.42|86.29|86.42|86.29|86.42|86.29|18
1617987900000|2021-04-09 17:05:00|86.37||86.42||86.42||86.37||0
1617988200000|2021-04-09 17:10:00|86.37|86.34|86.37|86.29|86.37|86.34|86.37|86.29|0
1617988500000|2021-04-09 17:15:00||86.24||86.24||86.24||86.24|44
1617988800000|2021-04-09 17:20:00|86.32|86.29|86.32|86.24|86.32|86.29|86.32|86.24|1
1617989100000|2021-04-09 17:25:00|86.37||86.37||86.37||86.32||4
1617989400000|2021-04-09 17:30:00||86.29||86.29||86.29||86.29|0
1617989700000|2021-04-09 17:35:00|86.42||86.42||86.42||86.42||8
1617990000000|2021-04-09 17:40:00|86.37|86.34|86.37|86.29|86.37|86.34|86.37|86.29|46
1617990300000|2021-04-09 17:45:00|86.42|86.34|86.42|86.34|86.42|86.34|86.42|86.34|200
1617990600000|2021-04-09 17:50:00|86.37|86.29|86.37|86.29|86.42|86.29|86.37|86.29|0
1617990900000|2021-04-09 17:55:00|86.42||86.42||86.42||86.37||0
1617991200000|2021-04-09 18:00:00|86.37||86.42||86.42||86.37||1
1617991500000|2021-04-09 18:05:00|86.37||86.37||86.42||86.37||4
1617991800000|2021-04-09 18:10:00||86.24||86.29||86.29||86.24|165
1617992100000|2021-04-09 18:15:00|86.42||86.42||86.42||86.37||24
1617992400000|2021-04-09 18:20:00|||||||||159
1617992700000|2021-04-09 18:25:00|86.37|86.34|86.37|86.29|86.37|86.34|86.37|86.29|83
1617993000000|2021-04-09 18:30:00|86.42|86.34|86.42|86.34|86.42|86.34|86.42|86.34|93
1617993300000|2021-04-09 18:35:00|86.37|86.29|86.42|86.34|86.42|86.34|86.37|86.29|1
1617993600000|2021-04-09 18:40:00||86.29||86.34||86.34||86.29|20
1617993900000|2021-04-09 18:45:00|86.47|86.39|86.52|86.39|86.52|86.39|86.47|86.39|498
1617994200000|2021-04-09 18:50:00|86.57|86.44|86.52|86.39|86.57|86.44|86.52|86.39|366
1617994500000|2021-04-09 18:55:00|86.47||86.52||86.52||86.47||0
1617994800000|2021-04-09 19:00:00|86.47|86.34|86.47|86.34|86.47|86.34|86.47|86.34|16
1617995700000|2021-04-09 19:15:00||86.39||86.34||86.39||86.34|35
1617996000000|2021-04-09 19:20:00|86.52|86.39|86.52|86.39|86.52|86.39|86.52|86.39|6
1617996300000|2021-04-09 19:25:00||86.44||86.44||86.44||86.44|0
1617996600000|2021-04-09 19:30:00|86.57|86.49|86.57|86.49|86.62|86.49|86.57|86.44|1
1617996900000|2021-04-09 19:35:00|86.62||86.57||86.62||86.57||0
1617997200000|2021-04-09 19:40:00||86.44||86.49||86.49||86.44|3
1617997500000|2021-04-09 19:45:00|86.62|86.54|86.72|86.59|86.72|86.59|86.57|86.49|737
1617997800000|2021-04-09 19:50:00|86.77|86.64|86.82|86.69|86.82|86.69|86.72|86.59|180
1617998100000|2021-04-09 19:55:00|86.77|86.64|86.82|86.69|86.87|86.79|86.72|86.59|708
1618207200000|2021-04-12 06:00:00|86.44|86.07|86.17|86.04|86.44|86.09|86.12|86.04|55
1618207500000|2021-04-12 06:05:00|86.12|86.09|86.12|86.04|86.17|86.09|86.12|86.04|2
1618207800000|2021-04-12 06:10:00||85.99||85.99||85.99||85.99|50
1618208100000|2021-04-12 06:15:00|86.07|85.94|86.07|85.94|86.12|85.99|85.97|85.89|218
1618208400000|2021-04-12 06:20:00|86.02||86.07||86.07||86.02||0
1618208700000|2021-04-12 06:25:00|86.12|85.99|86.17|86.04|86.17|86.04|86.07|85.94|0
1618209300000|2021-04-12 06:35:00|86.12||86.12||86.17||86.12||0
1618209600000|2021-04-12 06:40:00|86.17|85.99|86.12|86.04|86.17|86.04|86.12|85.99|2
1618209900000|2021-04-12 06:45:00|86.17|85.99|86.17|86.09|86.17|86.09|86.17|85.99|11
1618210200000|2021-04-12 06:50:00|86.22|86.04|86.27|86.14|86.27|86.14|86.17|86.04|114
1618210500000|2021-04-12 06:55:00|86.32|86.19|86.32|86.19|86.37|86.24|86.27|86.14|57
1618210800000|2021-04-12 07:00:00|86.27|86.24|85.67|85.59|86.27|86.24|85.67|85.59|2192
1618211100000|2021-04-12 07:05:00|85.72|85.54|85.72|85.64|85.72|85.64|85.52|85.44|1320
1618211400000|2021-04-12 07:10:00|85.67|85.59|85.57|85.44|85.82|85.74|85.52|85.44|726
1618211700000|2021-04-12 07:15:00|85.52|85.49|85.27|85.19|85.57|85.49|85.27|85.19|3115
1618212000000|2021-04-12 07:20:00|85.32|85.24|85.47|85.39|85.47|85.39|85.27|85.19|1235
1618212300000|2021-04-12 07:25:00|85.52|85.34|85.67|85.59|85.72|85.64|85.52|85.34|2131
1618212600000|2021-04-12 07:30:00|85.72|85.54|85.72|85.64|85.77|85.69|85.67|85.54|1049
1618212900000|2021-04-12 07:35:00|85.77|85.69|85.82|85.74|85.87|85.79|85.72|85.64|1188
1618213200000|2021-04-12 07:40:00|85.77|85.69|85.62|85.54|85.77|85.69|85.62|85.54|417
1618213500000|2021-04-12 07:45:00|85.57|85.49|85.72|85.64|85.72|85.64|85.57|85.44|1158
1618213800000|2021-04-12 07:50:00|85.77|85.69|85.87|85.79|85.92|85.84|85.72|85.59|3894
1618214100000|2021-04-12 07:55:00|85.92|85.84|85.77|85.69|85.92|85.84|85.72|85.64|1259
1618214400000|2021-04-12 08:00:00|85.67|85.59|85.72|85.64|85.82|85.74|85.67|85.59|1721
1618214700000|2021-04-12 08:05:00|85.77|85.69|85.72|85.64|85.77|85.69|85.62|85.54|1349
1618215000000|2021-04-12 08:10:00|85.77|85.59|85.72|85.64|85.82|85.74|85.72|85.59|959
1618215300000|2021-04-12 08:15:00|85.67|85.59|85.67|85.59|85.67|85.64|85.67|85.59|203
1618215600000|2021-04-12 08:20:00|85.72|85.64|85.62|85.54|85.72|85.64|85.62|85.54|369
1618215900000|2021-04-12 08:25:00|85.67|85.59|85.57|85.49|85.67|85.59|85.57|85.49|70
1618216200000|2021-04-12 08:30:00|85.62|85.54|85.62|85.54|85.62|85.54|85.57|85.49|107
1618216500000|2021-04-12 08:35:00|85.67|85.59|85.77|85.69|85.77|85.69|85.67|85.59|239
1618216800000|2021-04-12 08:40:00|85.72|85.64|85.77|85.69|85.82|85.69|85.72|85.64|457
1618217100000|2021-04-12 08:45:00|85.82|85.74|85.82|85.74|85.92|85.84|85.77|85.69|1417
1618217400000|2021-04-12 08:50:00|85.87|85.79|85.92|85.84|85.97|85.89|85.87|85.79|353
1618217700000|2021-04-12 08:55:00|85.87|85.79|85.87|85.79|85.87|85.79|85.87|85.74|173
1618218000000|2021-04-12 09:00:00|85.82|85.74|85.87|85.79|85.92|85.84|85.82|85.74|255
1618218300000|2021-04-12 09:05:00|85.92|85.84|85.87|85.79|85.92|85.84|85.87|85.79|166
1618218600000|2021-04-12 09:10:00|85.82|85.74|85.72|85.64|85.82|85.79|85.72|85.64|105
1618218900000|2021-04-12 09:15:00|85.77|85.69|85.82|85.74|85.87|85.79|85.77|85.69|568
1618219200000|2021-04-12 09:20:00|85.87|85.79|86.02|85.94|86.02|85.94|85.87|85.79|1401
1618219500000|2021-04-12 09:25:00|85.97|85.89|86.17|86.09|86.37|86.29|85.97|85.89|6165
1618219800000|2021-04-12 09:30:00|86.22|86.14|86.07|85.99|86.22|86.14|86.02|85.94|758
1618220100000|2021-04-12 09:35:00|86.12|86.04|86.12|85.99|86.12|86.04|86.07|85.99|314
1618220400000|2021-04-12 09:40:00|86.07|86.04|85.97|85.89|86.12|86.04|85.97|85.89|513
1618220700000|2021-04-12 09:45:00|85.92|85.84|86.02|85.94|86.02|85.94|85.92|85.84|261
1618221000000|2021-04-12 09:50:00|86.07|85.89|86.07|85.99|86.12|85.99|86.02|85.89|704
1618221300000|2021-04-12 09:55:00|86.12|86.04|86.17|86.09|86.17|86.09|86.12|86.04|110
1618221600000|2021-04-12 10:00:00|86.22|86.14|86.22|86.14|86.22|86.14|86.12|86.04|102
1618221900000|2021-04-12 10:05:00|86.27|86.19|86.32|86.24|86.32|86.24|86.22|86.14|773
1618222200000|2021-04-12 10:10:00|86.37|86.29|86.42|86.34|86.42|86.34|86.32|86.24|603
1618222500000|2021-04-12 10:15:00|86.47|86.39|86.47|86.34|86.47|86.39|86.42|86.34|1332
1618222800000|2021-04-12 10:20:00|86.42|86.39|86.37|86.29|86.47|86.39|86.32|86.24|1825
1618223100000|2021-04-12 10:25:00|86.42|86.34|86.32|86.24|86.42|86.34|86.32|86.24|773
1618223400000|2021-04-12 10:30:00|86.37|86.29|86.32|86.24|86.37|86.29|86.32|86.24|1182
1618223700000|2021-04-12 10:35:00|86.37|86.29|86.32|86.24|86.42|86.34|86.32|86.24|934
1618224000000|2021-04-12 10:40:00|86.37|86.29|86.32|86.24|86.37|86.29|86.32|86.19|55
1618224300000|2021-04-12 10:45:00|86.37|86.29|86.42|86.34|86.42|86.34|86.37|86.29|217
1618224600000|2021-04-12 10:50:00|86.37|86.29|86.42|86.34|86.47|86.39|86.37|86.29|387
1618224900000|2021-04-12 10:55:00|86.47|86.39|86.42|86.34|86.47|86.39|86.42|86.34|344
1618225200000|2021-04-12 11:00:00|86.47|86.29|86.42|86.34|86.47|86.39|86.37|86.29|288
1618225500000|2021-04-12 11:05:00|86.47|86.39|86.52|86.44|86.52|86.44|86.47|86.39|348
1618225800000|2021-04-12 11:10:00|86.57|86.49|86.47|86.39|86.57|86.49|86.47|86.39|171
1618226100000|2021-04-12 11:15:00|86.52|86.34|86.57|86.49|86.57|86.49|86.47|86.34|395
1618226400000|2021-04-12 11:20:00|86.62|86.54|86.67|86.59|86.67|86.59|86.62|86.49|637
1618226700000|2021-04-12 11:25:00|86.62|86.54|86.62|86.54|86.67|86.59|86.62|86.54|617
1618227000000|2021-04-12 11:30:00|86.67|86.59|86.67|86.59|86.72|86.64|86.62|86.54|162
1618227300000|2021-04-12 11:35:00|86.62|86.54|86.52|86.44|86.67|86.59|86.52|86.44|843
1618227600000|2021-04-12 11:40:00|86.57|86.39|86.52|86.44|86.57|86.49|86.47|86.39|192
1618227900000|2021-04-12 11:45:00|86.47|86.39|86.47|86.39|86.52|86.44|86.47|86.39|465
1618228200000|2021-04-12 11:50:00|86.52|86.44|86.42|86.34|86.52|86.44|86.42|86.34|422
1618228500000|2021-04-12 11:55:00|86.47|86.39|86.52|86.44|86.52|86.44|86.42|86.34|863
1618228800000|2021-04-12 12:00:00|86.47|86.39|86.47|86.39|86.52|86.44|86.47|86.39|340
1618229100000|2021-04-12 12:05:00|86.52|86.44|86.47|86.39|86.57|86.49|86.47|86.39|63
1618229400000|2021-04-12 12:10:00|86.42|86.34|86.42|86.34|86.42|86.39|86.42|86.34|375
1618229700000|2021-04-12 12:15:00|86.52|86.44|86.52|86.44|86.57|86.49|86.52|86.44|1776
1618230000000|2021-04-12 12:20:00|86.57|86.49|86.52|86.44|86.57|86.49|86.52|86.44|583
1618230300000|2021-04-12 12:25:00|86.57|86.49|86.52|86.44|86.57|86.49|86.52|86.44|87
1618230600000|2021-04-12 12:30:00|86.57|86.49|86.57|86.49|86.57|86.49|86.57|86.49|253
1618230900000|2021-04-12 12:35:00|86.62|86.54|86.62|86.54|86.67|86.59|86.62|86.49|898
1618231200000|2021-04-12 12:40:00|86.67|86.59|86.62|86.54|86.67|86.59|86.62|86.54|71
1618231500000|2021-04-12 12:45:00|86.57|86.49|86.57|86.49|86.62|86.54|86.52|86.44|1966
1618231800000|2021-04-12 12:50:00|86.52|86.44|86.57|86.49|86.57|86.49|86.47|86.39|2285
1618232100000|2021-04-12 12:55:00|86.52|86.44|86.67|86.59|86.67|86.59|86.52|86.44|368
1618232400000|2021-04-12 13:00:00|86.72|86.64|86.87|86.79|86.92|86.84|86.72|86.59|1761
1618232700000|2021-04-12 13:05:00|86.82|86.74|86.87|86.74|86.92|86.84|86.82|86.74|1052
1618233000000|2021-04-12 13:10:00|86.82|86.79|86.87|86.79|86.92|86.79|86.82|86.69|1621
1618233300000|2021-04-12 13:15:00|86.82|86.74|86.87|86.79|86.87|86.79|86.82|86.74|258
1618233600000|2021-04-12 13:20:00|86.92|86.74|86.82|86.74|86.92|86.84|86.82|86.74|1350
1618233900000|2021-04-12 13:25:00|86.87|86.79|86.77|86.69|86.87|86.79|86.77|86.69|1802
1618234200000|2021-04-12 13:30:00|86.82|86.74|86.97|86.89|86.97|86.89|86.77|86.74|2354
1618234500000|2021-04-12 13:35:00|87.02|86.94|87.02|86.94|87.12|87.04|86.97|86.89|1728
1618234800000|2021-04-12 13:40:00|86.97|86.89|87.07|86.99|87.12|87.04|86.97|86.84|596
1618235100000|2021-04-12 13:45:00|87.02|86.94|86.97|86.89|87.12|87.04|86.97|86.89|755
1618235400000|2021-04-12 13:50:00|87.02|86.94|86.92|86.84|87.02|86.94|86.87|86.79|567
1618235700000|2021-04-12 13:55:00|86.87|86.79|86.82|86.74|86.92|86.84|86.77|86.69|693
1618236000000|2021-04-12 14:00:00|86.77|86.69|86.72|86.64|86.87|86.79|86.72|86.64|776
1618236300000|2021-04-12 14:05:00|86.67|86.59|86.62|86.54|86.67|86.59|86.62|86.49|672
1618236600000|2021-04-12 14:10:00|86.57|86.49|86.62|86.54|86.62|86.54|86.57|86.49|907
1618236900000|2021-04-12 14:15:00|86.67|86.49|86.72|86.59|86.72|86.64|86.62|86.49|943
1618237200000|2021-04-12 14:20:00|86.67|86.64|86.72|86.64|86.77|86.69|86.67|86.59|1362
1618237500000|2021-04-12 14:25:00|86.67|86.59|86.67|86.59|86.77|86.69|86.67|86.59|334
1618237800000|2021-04-12 14:30:00|86.72|86.64|86.72|86.64|86.72|86.64|86.67|86.59|863
1618238100000|2021-04-12 14:35:00|86.67|86.59|86.72|86.64|86.72|86.64|86.67|86.59|485
1618238400000|2021-04-12 14:40:00|86.67|86.59|86.67|86.59|86.72|86.64|86.62|86.54|2049
1618238700000|2021-04-12 14:45:00|86.62|86.54|86.62|86.54|86.72|86.64|86.62|86.54|1464
1618239000000|2021-04-12 14:50:00|86.57|86.49|86.57|86.49|86.62|86.54|86.57|86.49|1143
1618239300000|2021-04-12 14:55:00|86.62|86.54|86.57|86.49|86.62|86.54|86.57|86.49|578
1618239600000|2021-04-12 15:00:00|86.62|86.54|86.57|86.49|86.62|86.54|86.57|86.49|1091
1618239900000|2021-04-12 15:05:00|86.52|86.44|86.42|86.34|86.52|86.44|86.42|86.34|1239
1618240200000|2021-04-12 15:10:00|86.47|86.39|86.47|86.39|86.52|86.44|86.47|86.39|1053
1618240500000|2021-04-12 15:15:00|86.52|86.34|86.57|86.49|86.62|86.54|86.47|86.34|1253
1618240800000|2021-04-12 15:20:00|86.62|86.54|86.67|86.59|86.67|86.59|86.57|86.49|1805
1618241100000|2021-04-12 15:25:00|86.62|86.54|86.57|86.49|86.67|86.59|86.57|86.49|1712
1618241400000|2021-04-12 15:30:00|86.62|86.54|86.52|86.39|86.62|86.54|86.42|86.29|2050
1618241700000|2021-04-12 15:35:00|86.47|86.34|86.57|86.49|86.57|86.49|86.42|86.34|706
1618242000000|2021-04-12 15:40:00|86.52|86.44|86.67|86.54|86.67|86.54|86.52|86.44|146
1618242300000|2021-04-12 15:45:00|86.62|86.59|86.67|86.59|86.72|86.59|86.62|86.54|3106
1618242600000|2021-04-12 15:50:00|86.72|86.54|86.72|86.64|86.72|86.64|86.72|86.54|3218
1618242900000|2021-04-12 15:55:00|86.77|86.69|86.77|86.64|86.77|86.69|86.72|86.64|153
1618243200000|2021-04-12 16:00:00|86.72||86.72||86.72||86.72||0
1618243500000|2021-04-12 16:05:00|86.77|86.69|86.72|86.64|86.77|86.69|86.67|86.59|500
1618244400000|2021-04-12 16:20:00|86.67|86.54|86.62|86.49|86.67|86.59|86.62|86.49|824
1618244700000|2021-04-12 16:25:00|86.57|86.44|86.52|86.44|86.57|86.44|86.52|86.44|518
1618245000000|2021-04-12 16:30:00|86.57|86.49|86.57|86.49|86.62|86.49|86.52|86.44|106
1618245300000|2021-04-12 16:35:00||86.44||86.49||86.49||86.44|0
1618245600000|2021-04-12 16:40:00|86.62||86.62||86.62||86.62||0
1618245900000|2021-04-12 16:45:00|86.57|86.44|86.62|86.54|86.62|86.54|86.57|86.44|230
1618246200000|2021-04-12 16:50:00||86.49||86.54||86.54||86.49|0
1618246500000|2021-04-12 16:55:00|86.57|86.49|86.57|86.44|86.57|86.49|86.57|86.44|199
1618246800000|2021-04-12 17:00:00|86.52||86.57||86.57||86.52||23
1618247400000|2021-04-12 17:10:00|86.52||86.52||86.52||86.52||0
1618247700000|2021-04-12 17:15:00|86.47|86.39|86.47|86.34|86.47|86.39|86.47|86.34|4
1618248000000|2021-04-12 17:20:00||86.39||86.34||86.39||86.34|0
1618248300000|2021-04-12 17:25:00||86.39||86.39||86.39||86.39|0
1618248600000|2021-04-12 17:30:00|86.42|86.34|86.42|86.34|86.42|86.34|86.42|86.34|40
1618249200000|2021-04-12 17:40:00|86.47|86.39|86.47|86.34|86.47|86.39|86.47|86.34|294
1618249500000|2021-04-12 17:45:00|86.52|86.39|86.52|86.39|86.52|86.39|86.47|86.34|22
1618249800000|2021-04-12 17:50:00|86.47|86.34|86.47|86.39|86.52|86.39|86.47|86.34|9
1618250100000|2021-04-12 17:55:00|86.52|86.34|86.47|86.34|86.52|86.39|86.42|86.34|67
1618250400000|2021-04-12 18:00:00|86.42|86.39|86.47|86.34|86.47|86.39|86.42|86.34|38
1618250700000|2021-04-12 18:05:00|86.42||86.47||86.47||86.42||2
1618251000000|2021-04-12 18:10:00|86.42||86.47||86.47||86.42||0
1618251300000|2021-04-12 18:15:00||86.39||86.39||86.39||86.39|0
1618251600000|2021-04-12 18:20:00|86.52||86.47||86.52||86.47||103
1618251900000|2021-04-12 18:25:00|86.52||86.52||86.52||86.52||2
1618252200000|2021-04-12 18:30:00|86.47||86.52||86.52||86.47||0
1618252800000|2021-04-12 18:40:00|86.47|86.34|86.52|86.39|86.57|86.44|86.47|86.34|323
1618253100000|2021-04-12 18:45:00||86.44||86.39||86.44||86.39|0
1618253400000|2021-04-12 18:50:00|86.47|86.34|86.42|86.34|86.47|86.39|86.42|86.34|961
1618253700000|2021-04-12 18:55:00|||||||||33
1618254000000|2021-04-12 19:00:00|86.47||86.42||86.47||86.42||52
1618254300000|2021-04-12 19:05:00|86.47|86.39|86.47|86.39|86.47|86.39|86.42|86.34|46
1618254600000|2021-04-12 19:10:00||86.34||86.39||86.39||86.34|0
1618254900000|2021-04-12 19:15:00||86.34||86.39||86.39||86.34|0
1618255200000|2021-04-12 19:20:00|86.52|86.44|86.52|86.44|86.57|86.44|86.52|86.44|2
1618255500000|2021-04-12 19:25:00|86.57||86.57||86.57||86.52||0
1618255800000|2021-04-12 19:30:00|86.52||86.57||86.57||86.52||0
1618256100000|2021-04-12 19:35:00||86.49||86.49||86.49||86.49|0
1618256400000|2021-04-12 19:40:00|86.62|86.54|86.62|86.49|86.67|86.54|86.57|86.49|19
1618256700000|2021-04-12 19:45:00|86.57|86.44|86.57|86.44|86.62|86.54|86.52|86.44|270
1618257000000|2021-04-12 19:50:00|86.52|86.49|86.57|86.49|86.62|86.49|86.52|86.49|164
1618257300000|2021-04-12 19:55:00|86.52|86.44|86.57|86.49|86.57|86.49|86.52|86.44|381
1618293600000|2021-04-13 06:00:00|86.72|86.59|86.72|86.59|86.72|86.59|86.72|86.59|0
1618293900000|2021-04-13 06:05:00|86.62|86.54|86.57|86.49|86.62|86.54|86.57|86.49|23
1618294200000|2021-04-13 06:10:00|86.62|86.54|86.67|86.59|86.67|86.59|86.62|86.54|36
1618294500000|2021-04-13 06:15:00|86.72|86.54|86.72|86.59|86.72|86.59|86.72|86.54|0
1618294800000|2021-04-13 06:20:00|86.67|86.69|86.77|86.69|86.77|86.69|86.67|86.69|41
1618295100000|2021-04-13 06:25:00|86.82|86.74|86.77|86.69|86.82|86.74|86.77|86.69|13
1618295400000|2021-04-13 06:30:00|86.82|86.74|86.87|86.74|86.87|86.74|86.82|86.74|5
1618295700000|2021-04-13 06:35:00|86.82|86.69|86.87|86.79|86.87|86.79|86.77|86.69|214
1618296000000|2021-04-13 06:40:00||86.74||86.74||86.74||86.74|14
1618296300000|2021-04-13 06:45:00|86.82|86.79|86.87|86.74|86.92|86.79|86.82|86.74|43
1618296600000|2021-04-13 06:50:00|86.82|86.79|86.82|86.69|86.82|86.79|86.82|86.69|0
1618296900000|2021-04-13 06:55:00|86.87|86.74|86.77|86.64|86.97|86.84|86.77|86.59|1425
1618297200000|2021-04-13 07:00:00|86.82|86.69|86.87|86.79|86.87|86.79|86.77|86.69|451
1618297500000|2021-04-13 07:05:00|86.92|86.84|86.77|86.69|86.92|86.84|86.77|86.69|438
1618297800000|2021-04-13 07:10:00|86.72|86.64|86.77|86.69|86.77|86.69|86.57|86.49|1884
1618298100000|2021-04-13 07:15:00|86.82|86.64|86.67|86.59|86.82|86.74|86.57|86.49|1577
1618298400000|2021-04-13 07:20:00|86.62|86.54|86.62|86.54|86.67|86.59|86.57|86.49|1637
1618298700000|2021-04-13 07:25:00|86.67|86.59|86.47|86.39|86.67|86.59|86.47|86.34|842
1618299000000|2021-04-13 07:30:00|86.42|86.34|86.37|86.29|86.42|86.34|86.32|86.24|309
1618299300000|2021-04-13 07:35:00|86.42|86.34|86.42|86.34|86.52|86.44|86.37|86.29|652
1618299600000|2021-04-13 07:40:00|86.47|86.39|86.47|86.39|86.52|86.44|86.42|86.34|672
1618299900000|2021-04-13 07:45:00|86.52|86.44|86.37|86.29|86.52|86.44|86.32|86.24|122
1618300200000|2021-04-13 07:50:00|86.32|86.24|86.52|86.44|86.52|86.44|86.32|86.24|1772
1618300500000|2021-04-13 07:55:00|86.57|86.49|86.67|86.59|86.67|86.59|86.52|86.44|1144
1618300800000|2021-04-13 08:00:00|86.72|86.64|86.72|86.64|86.72|86.64|86.67|86.59|124
1618301100000|2021-04-13 08:05:00|86.77|86.69|86.82|86.74|86.82|86.74|86.77|86.69|217
1618301400000|2021-04-13 08:10:00|86.87|86.69|86.87|86.79|86.97|86.84|86.87|86.69|382
1618301700000|2021-04-13 08:15:00|86.92|86.84|86.97|86.89|87.07|86.94|86.92|86.79|1527
1618302000000|2021-04-13 08:20:00|87.02|86.94|87.22|87.14|87.27|87.19|86.97|86.89|1307
1618302300000|2021-04-13 08:25:00|87.27|87.19|87.57|87.49|87.62|87.54|87.27|87.19|11995
1618302600000|2021-04-13 08:30:00|87.62|87.54|87.57|87.49|87.62|87.54|87.57|87.49|5050
1618302900000|2021-04-13 08:35:00|87.62|87.54|87.57|87.49|87.62|87.54|87.57|87.49|2512
1618303200000|2021-04-13 08:40:00|87.62|87.54|87.57|87.49|87.62|87.54|87.57|87.49|2051
1618303500000|2021-04-13 08:45:00|87.62|87.44|87.57|87.49|87.62|87.49|87.52|87.44|3057
1618303800000|2021-04-13 08:50:00|87.52|87.44|87.52|87.44|87.52|87.44|87.52|87.44|101
1618304100000|2021-04-13 08:55:00|87.47|87.39|87.47|87.39|87.47|87.39|87.42|87.34|1682
1618304400000|2021-04-13 09:00:00|87.52|87.44|87.52|87.44|87.57|87.49|87.52|87.44|747
1618304700000|2021-04-13 09:05:00|87.47|87.39|87.52|87.44|87.52|87.44|87.47|87.39|587
1618305000000|2021-04-13 09:10:00|87.47|87.39|87.52|87.44|87.57|87.49|87.47|87.39|5032
1618305300000|2021-04-13 09:15:00|87.57|87.39|87.47|87.39|87.57|87.44|87.47|87.39|3915
1618305600000|2021-04-13 09:20:00|87.42|87.34|87.47|87.34|87.47|87.34|87.37|87.29|1198
1618305900000|2021-04-13 09:25:00|87.42|87.29|87.27|87.19|87.42|87.34|87.27|87.19|641
1618306200000|2021-04-13 09:30:00|87.32|87.24|87.32|87.24|87.37|87.29|87.27|87.19|508
1618306500000|2021-04-13 09:35:00|87.37|87.29|87.47|87.39|87.47|87.39|87.37|87.29|163
1618306800000|2021-04-13 09:40:00|87.42|87.34|87.47|87.39|87.47|87.39|87.42|87.34|428
1618307100000|2021-04-13 09:45:00|87.42|87.34|87.52|87.44|87.52|87.44|87.42|87.34|327
1618307400000|2021-04-13 09:50:00|87.62|87.54|87.67|87.59|87.67|87.59|87.62|87.54|3855
1618307700000|2021-04-13 09:55:00|87.62|87.54|87.67|87.59|87.67|87.59|87.62|87.54|247
1618308000000|2021-04-13 10:00:00|87.72|87.54|87.57|87.49|87.72|87.54|87.57|87.49|213
1618308300000|2021-04-13 10:05:00|87.62|87.54|87.52|87.44|87.62|87.54|87.52|87.44|535
1618308600000|2021-04-13 10:10:00|87.57|87.49|87.57|87.49|87.57|87.49|87.52|87.44|457
1618308900000|2021-04-13 10:15:00|87.52|87.44|87.57|87.49|87.62|87.54|87.52|87.44|1673
1618309200000|2021-04-13 10:20:00||87.44||87.49||87.49||87.44|356
1618309500000|2021-04-13 10:25:00|87.52|87.44|87.57|87.49|87.57|87.49|87.52|87.44|1589
1618309800000|2021-04-13 10:30:00|87.52|87.44|87.42|87.29|87.52|87.44|87.37|87.29|4090
1618310100000|2021-04-13 10:35:00|87.37|87.34|87.32|87.24|87.37|87.34|87.27|87.19|119
1618310400000|2021-04-13 10:40:00|87.27|87.19|87.12|87.04|87.32|87.19|87.12|87.04|109
1618310700000|2021-04-13 10:45:00|87.17|87.09|87.17|87.09|87.17|87.09|87.17|87.09|252
1618311000000|2021-04-13 10:50:00|87.22|87.14|87.22|87.14|87.22|87.14|87.22|87.14|80
1618311300000|2021-04-13 10:55:00|87.17|87.09|87.07|86.94|87.22|87.14|86.97|86.89|1321
1618311600000|2021-04-13 11:00:00|87.02|86.99|86.52|86.44|87.02|86.99|86.42|86.34|5412
1618311900000|2021-04-13 11:05:00|86.47|86.39|86.72|86.64|86.82|86.74|86.47|86.39|2758
1618312200000|2021-04-13 11:10:00|86.77|86.69|86.62|86.54|86.77|86.69|86.52|86.44|2729
1618312500000|2021-04-13 11:15:00|86.67|86.59|86.62|86.54|86.67|86.59|86.57|86.49|1119
1618312800000|2021-04-13 11:20:00|86.67|86.59|86.72|86.64|86.82|86.74|86.67|86.59|531
1618313100000|2021-04-13 11:25:00|86.67|86.59|86.72|86.64|86.72|86.64|86.62|86.54|512
1618313400000|2021-04-13 11:30:00|86.67|86.59|86.82|86.74|86.82|86.74|86.67|86.59|1112
1618313700000|2021-04-13 11:35:00|86.87|86.79|86.87|86.79|86.97|86.89|86.87|86.79|1971
1618314000000|2021-04-13 11:40:00|86.92|86.84|86.87|86.79|86.92|86.84|86.87|86.79|479
1618314300000|2021-04-13 11:45:00|86.82|86.74|86.82|86.74|86.82|86.74|86.67|86.59|1565
1618314600000|2021-04-13 11:50:00|86.77|86.69|86.72|86.64|86.77|86.69|86.72|86.64|162
1618314900000|2021-04-13 11:55:00|86.77|86.69|86.72|86.64|86.77|86.69|86.72|86.64|189
1618315200000|2021-04-13 12:00:00|86.77|86.69|86.77|86.64|86.87|86.79|86.72|86.64|2184
1618315500000|2021-04-13 12:05:00|86.72|86.59|86.82|86.74|86.82|86.74|86.67|86.59|2086
1618315800000|2021-04-13 12:10:00|86.77|86.69|86.67|86.59|86.87|86.79|86.67|86.59|1957
1618316100000|2021-04-13 12:15:00|86.62|86.54|86.77|86.69|86.82|86.74|86.62|86.54|4592
1618316400000|2021-04-13 12:20:00|86.82|86.74|86.67|86.59|86.87|86.74|86.67|86.59|5546
1618316700000|2021-04-13 12:25:00|86.72|86.64|86.72|86.59|86.77|86.69|86.67|86.59|938
1618317000000|2021-04-13 12:30:00|86.67|86.64|86.67|86.59|86.77|86.69|86.67|86.59|1244
1618317300000|2021-04-13 12:35:00|86.72|86.64|86.67|86.54|86.77|86.69|86.62|86.54|1402
1618317600000|2021-04-13 12:40:00|86.62|86.59|86.57|86.49|86.62|86.59|86.57|86.49|168
1618317900000|2021-04-13 12:45:00|86.52|86.44|86.52|86.44|86.52|86.44|86.52|86.44|223
1618318200000|2021-04-13 12:50:00|86.47|86.39|86.52|86.44|86.52|86.44|86.47|86.39|284
1618318500000|2021-04-13 12:55:00|86.47|86.39|86.57|86.49|86.57|86.49|86.47|86.39|752
1618318800000|2021-04-13 13:00:00|86.52|86.44|86.57|86.49|86.62|86.54|86.52|86.44|539
1618319100000|2021-04-13 13:05:00|86.52|86.44|86.47|86.39|86.57|86.49|86.47|86.39|60
1618319400000|2021-04-13 13:10:00|86.52|86.44|86.52|86.39|86.52|86.44|86.47|86.39|255
1618319700000|2021-04-13 13:15:00|86.47|86.34|86.37|86.29|86.52|86.34|86.37|86.29|239
1618320000000|2021-04-13 13:20:00|86.32|86.24|86.12|86.04|86.32|86.24|86.07|85.99|1145
1618320300000|2021-04-13 13:25:00|86.07|85.99|86.17|86.04|86.22|86.14|86.07|85.99|1877
1618320600000|2021-04-13 13:30:00|86.12|86.09|86.17|86.09|86.27|86.14|86.07|85.99|4577
1618320900000|2021-04-13 13:35:00|86.12|86.04|85.87|85.79|86.17|86.09|85.87|85.79|2782
1618321200000|2021-04-13 13:40:00|85.82|85.74|85.92|85.84|85.97|85.89|85.77|85.69|2001
1618321500000|2021-04-13 13:45:00|85.87|85.79|85.77|85.69|85.92|85.84|85.77|85.64|1547
1618321800000|2021-04-13 13:50:00|85.82|85.74|85.77|85.69|85.82|85.74|85.62|85.54|5345
1618322100000|2021-04-13 13:55:00|85.82|85.74|85.87|85.79|85.87|85.79|85.77|85.69|2206
1618322400000|2021-04-13 14:00:00|85.92|85.84|86.12|85.99|86.12|86.04|85.92|85.84|2530
1618322700000|2021-04-13 14:05:00|86.07|85.94|85.87|85.79|86.07|85.99|85.82|85.74|1286
1618323000000|2021-04-13 14:10:00|85.92|85.74|85.97|85.89|85.97|85.89|85.82|85.74|521
1618323300000|2021-04-13 14:15:00|85.92|85.84|86.07|85.99|86.12|86.04|85.92|85.84|1229
1618323600000|2021-04-13 14:20:00|86.12|86.04|86.22|86.14|86.22|86.14|86.07|85.99|303
1618323900000|2021-04-13 14:25:00|86.27|86.19|86.32|86.24|86.32|86.24|86.17|86.09|2229
1618324200000|2021-04-13 14:30:00|86.37|86.19|86.37|86.24|86.37|86.24|86.27|86.14|1598
1618324500000|2021-04-13 14:35:00|86.42|86.29|86.42|86.34|86.57|86.44|86.42|86.29|4722
1618324800000|2021-04-13 14:40:00|86.47|86.39|86.47|86.39|86.47|86.39|86.42|86.39|601
1618325100000|2021-04-13 14:45:00|86.52|86.44|86.37|86.29|86.52|86.44|86.37|86.29|1179
1618325400000|2021-04-13 14:50:00|86.32|86.24|86.32|86.24|86.32|86.24|86.27|86.19|438
1618325700000|2021-04-13 14:55:00|86.37|86.29|86.27|86.19|86.37|86.29|86.22|86.14|574
1618326000000|2021-04-13 15:00:00|86.32|86.24|86.27|86.19|86.32|86.24|86.27|86.19|1360
1618326300000|2021-04-13 15:05:00|86.32|86.24|86.27|86.19|86.37|86.29|86.27|86.19|398
1618326600000|2021-04-13 15:10:00|86.22|86.14|86.22|86.14|86.27|86.19|86.22|86.14|111
1618326900000|2021-04-13 15:15:00|86.27|86.19|86.27|86.19|86.27|86.19|86.22|86.14|534
1618327200000|2021-04-13 15:20:00|86.22|86.14|86.22|86.14|86.27|86.19|86.17|86.09|195
1618327500000|2021-04-13 15:25:00|86.27|86.09|86.32|86.24|86.32|86.24|86.27|86.09|1065
1618327800000|2021-04-13 15:30:00|86.27|86.19|86.22|86.14|86.37|86.29|86.22|86.14|1835
1618328100000|2021-04-13 15:35:00|86.17|86.09|86.17|86.09|86.22|86.14|86.12|86.04|1156
1618328400000|2021-04-13 15:40:00|86.22|86.04|86.22|86.14|86.22|86.14|86.22|86.04|599
1618328700000|2021-04-13 15:45:00|86.27|86.19|86.22|86.14|86.27|86.19|86.22|86.14|598
1618329000000|2021-04-13 15:50:00|86.27|86.19|86.32|86.24|86.32|86.24|86.27|86.19|3341
1618329300000|2021-04-13 15:55:00|86.37|86.19|86.22|86.09|86.37|86.19|86.17|86.09|1137
1618329600000|2021-04-13 16:00:00|86.17|86.14|86.22|86.14|86.22|86.14|86.17|86.14|1527
1618329900000|2021-04-13 16:05:00||86.09||86.09||86.09||86.09|117
1618330200000|2021-04-13 16:10:00|86.17|86.04|86.17|86.09|86.22|86.09|86.17|86.04|14
1618330500000|2021-04-13 16:15:00|||||||||44
1618331100000|2021-04-13 16:25:00|86.22|86.14|86.22|86.14|86.22|86.14|86.17|86.14|96
1618331400000|2021-04-13 16:30:00|86.17|86.09|86.17|86.09|86.17|86.14|86.17|86.09|588
1618331700000|2021-04-13 16:35:00|86.12|86.04|86.07|85.94|86.12|86.04|86.07|85.94|519
1618332000000|2021-04-13 16:40:00|86.02|85.99|86.07|85.99|86.07|85.99|86.02|85.99|100
1618332300000|2021-04-13 16:45:00|86.02|85.94|86.07|85.94|86.07|85.94|86.02|85.94|40
1618332600000|2021-04-13 16:50:00|86.02|85.89|86.07|85.94|86.07|85.94|86.02|85.89|190
1618332900000|2021-04-13 16:55:00|86.02|85.89|85.97|85.89|86.02|85.89|85.97|85.84|372
1618333200000|2021-04-13 17:00:00|86.02|85.84|85.97|85.84|86.02|85.94|85.97|85.84|305
1618333500000|2021-04-13 17:05:00|85.92|85.89|85.97|85.89|85.97|85.89|85.92|85.84|101
1618333800000|2021-04-13 17:10:00|86.02|85.84|86.02|85.89|86.02|85.89|85.97|85.84|60
1618334100000|2021-04-13 17:15:00|85.97|85.94|86.02|85.89|86.02|85.94|85.97|85.89|42
1618334400000|2021-04-13 17:20:00|85.97|85.94|86.02|85.94|86.02|85.94|85.97|85.94|230
1618334700000|2021-04-13 17:25:00|86.07|85.99|86.07|85.99|86.07|85.99|86.02|85.94|150
1618335000000|2021-04-13 17:30:00|86.02|85.89|86.07|85.94|86.07|85.94|86.02|85.89|324
1618335300000|2021-04-13 17:35:00|86.02|85.99|86.07|85.99|86.07|85.99|86.02|85.99|0
1618335600000|2021-04-13 17:40:00|86.12|85.94|86.07|85.99|86.12|85.99|86.02|85.94|38
1618335900000|2021-04-13 17:45:00||85.94||85.94||85.94||85.94|100
1618336200000|2021-04-13 17:50:00||85.99||85.94||85.99||85.94|0
1618336500000|2021-04-13 17:55:00||85.99||85.99||85.99||85.99|0
1618336800000|2021-04-13 18:00:00|86.12|86.04|86.12|86.04|86.12|86.04|86.12|86.04|1
1618337100000|2021-04-13 18:05:00||85.99||85.99||85.99||85.99|6
1618337400000|2021-04-13 18:10:00|86.17|86.04|86.22|86.09|86.22|86.09|86.17|85.99|28
1618337700000|2021-04-13 18:15:00||86.14||86.14||86.14||86.09|0
1618338600000|2021-04-13 18:30:00|86.27||86.22||86.27||86.22||0
1618338900000|2021-04-13 18:35:00|86.17|86.04|86.17|86.09|86.22|86.09|86.12|86.04|90
1618339200000|2021-04-13 18:40:00||86.04||86.04||86.04||86.04|10
1618339500000|2021-04-13 18:45:00|86.22|86.09|86.22|86.09|86.22|86.09|86.22|86.09|116
1618339800000|2021-04-13 18:50:00|86.27|86.14|86.27|86.14|86.27|86.14|86.22|86.14|213
1618340100000|2021-04-13 18:55:00||86.19||86.14||86.19||86.14|2
1618340400000|2021-04-13 19:00:00||86.19||86.19||86.19||86.14|7
1618340700000|2021-04-13 19:05:00||86.14||86.19||86.19||86.14|0
1618341000000|2021-04-13 19:10:00||86.14||86.19||86.19||86.14|0
1618341300000|2021-04-13 19:15:00||86.14||86.14||86.19||86.14|0
1618341600000|2021-04-13 19:20:00|86.22|86.19|86.22|86.14|86.22|86.19|86.22|86.09|0
1618342200000|2021-04-13 19:30:00||86.09||86.09||86.14||86.09|6
1618342500000|2021-04-13 19:35:00|86.17||86.17||86.17||86.17||3
1618342800000|2021-04-13 19:40:00|||||||||31
1618343100000|2021-04-13 19:45:00|86.22|86.14|86.17|86.09|86.22|86.14|86.17|86.09|294
1618343400000|2021-04-13 19:50:00|86.22|86.14|86.17|86.09|86.22|86.14|86.17|86.09|93
1618343700000|2021-04-13 19:55:00|86.22|86.14|86.22|86.09|86.22|86.14|86.17|86.04|228
1618378800000|2021-04-14 05:40:00|86.59|85.92|86.59|85.92|86.59|85.97|86.59|85.87|0
1618379400000|2021-04-14 05:50:00||86.02||86.02||86.07||86.02|0
1618379700000|2021-04-14 05:55:00|86.54||86.59||86.59||86.54||0
1618380000000|2021-04-14 06:00:00|86.54|86.07|86.47|86.09|86.54|86.09|86.47|86.07|0
1618380300000|2021-04-14 06:05:00|86.42|86.14|86.12|86.04|86.42|86.14|86.12|86.04|50
1618380600000|2021-04-14 06:10:00|86.17||86.12||86.17||86.12||0
1618380900000|2021-04-14 06:15:00|86.17|86.09|86.22|86.14|86.27|86.14|86.17|86.09|113
1618381200000|2021-04-14 06:20:00|86.17|86.09|86.17|86.09|86.17|86.09|86.17|86.09|0
1618381500000|2021-04-14 06:25:00|86.22|86.14|86.22|86.09|86.22|86.14|86.22|86.09|100
1618381800000|2021-04-14 06:30:00|86.27|86.14|86.27|86.14|86.27|86.14|86.27|86.14|50
1618382100000|2021-04-14 06:35:00|86.32|86.19|86.27|86.19|86.32|86.19|86.27|86.19|0
1618382400000|2021-04-14 06:40:00|86.32|86.24|86.32|86.24|86.37|86.24|86.27|86.19|11
1618382700000|2021-04-14 06:45:00|86.27|86.19|86.27|86.14|86.27|86.19|86.22|86.14|28
1618383000000|2021-04-14 06:50:00|86.22||86.22||86.27||86.22||0
1618383300000|2021-04-14 06:55:00|86.27|86.09|86.17|86.09|86.27|86.09|86.17|86.09|50
1618383600000|2021-04-14 07:00:00|86.12|86.04|85.82|85.74|86.17|86.09|85.77|85.69|1515
1618383900000|2021-04-14 07:05:00|85.77|85.69|85.97|85.89|85.97|85.89|85.77|85.69|966
1618384200000|2021-04-14 07:10:00|85.92|85.84|85.82|85.74|86.02|85.94|85.82|85.74|1690
1618384500000|2021-04-14 07:15:00|85.87|85.79|86.02|85.94|86.07|85.99|85.82|85.74|520
1618384800000|2021-04-14 07:20:00|86.07|85.99|85.97|85.89|86.07|85.99|85.82|85.74|675
1618385100000|2021-04-14 07:25:00|86.02|85.94|86.02|85.94|86.02|85.94|85.92|85.79|520
1618385400000|2021-04-14 07:30:00|85.97|85.89|86.17|86.09|86.22|86.14|85.97|85.89|555
1618385700000|2021-04-14 07:35:00|86.22|86.14|86.27|86.19|86.32|86.19|86.17|86.09|1064
1618386000000|2021-04-14 07:40:00|86.32|86.24|86.27|86.19|86.32|86.24|86.22|86.14|269
1618386300000|2021-04-14 07:45:00|86.22|86.14|86.07|85.99|86.27|86.19|86.07|85.99|373
1618386600000|2021-04-14 07:50:00|86.12|86.04|86.12|86.04|86.17|86.09|86.07|85.99|807
1618386900000|2021-04-14 07:55:00|86.17|86.09|86.12|86.04|86.22|86.14|86.07|85.99|536
1618387200000|2021-04-14 08:00:00|86.07|85.99|86.22|86.09|86.22|86.14|86.02|85.94|362
1618387500000|2021-04-14 08:05:00|86.17|86.14|86.22|86.14|86.22|86.14|86.12|86.04|2287
1618387800000|2021-04-14 08:10:00|86.17|86.09|86.17|86.09|86.32|86.24|86.17|86.09|2149
1618388100000|2021-04-14 08:15:00|86.12|86.04|86.22|86.14|86.22|86.14|86.12|86.04|795
1618388400000|2021-04-14 08:20:00|86.17|86.09|86.27|86.14|86.27|86.19|86.17|86.09|805
1618388700000|2021-04-14 08:25:00|86.22|86.09|86.17|86.09|86.22|86.14|86.17|86.09|686
1618389000000|2021-04-14 08:30:00|86.22|86.14|86.42|86.34|86.42|86.34|86.22|86.14|798
1618389300000|2021-04-14 08:35:00|86.47|86.39|86.62|86.54|86.62|86.54|86.47|86.39|733
1618389600000|2021-04-14 08:40:00|86.57|86.49|86.52|86.44|86.57|86.49|86.52|86.44|85
1618389900000|2021-04-14 08:45:00|86.47|86.39|86.42|86.34|86.52|86.44|86.42|86.34|346
1618390200000|2021-04-14 08:50:00|86.47|86.39|86.42|86.34|86.52|86.39|86.42|86.34|63
1618390500000|2021-04-14 08:55:00|86.47|86.39|86.52|86.44|86.57|86.49|86.42|86.34|135
1618390800000|2021-04-14 09:00:00|86.57|86.49|86.52|86.44|86.57|86.49|86.52|86.44|332
1618391100000|2021-04-14 09:05:00|86.57|86.49|86.57|86.49|86.62|86.54|86.57|86.49|275
1618391400000|2021-04-14 09:10:00|86.62|86.54|86.47|86.39|86.62|86.54|86.47|86.39|399
1618391700000|2021-04-14 09:15:00|86.52|86.34|86.47|86.39|86.52|86.39|86.42|86.34|257
1618392000000|2021-04-14 09:20:00|86.52|86.44|86.47|86.39|86.52|86.44|86.42|86.34|617
1618392300000|2021-04-14 09:25:00|86.52|86.34|86.37|86.29|86.52|86.44|86.37|86.29|366
1618392600000|2021-04-14 09:30:00|86.42|86.34|86.42|86.34|86.42|86.34|86.32|86.24|117
1618392900000|2021-04-14 09:35:00|86.37|86.29|86.32|86.24|86.37|86.29|86.32|86.24|925
1618393200000|2021-04-14 09:40:00|86.27|86.19|86.27|86.19|86.27|86.24|86.27|86.19|14
1618393500000|2021-04-14 09:45:00|86.22|86.14|86.22|86.14|86.22|86.14|86.12|86.04|442
1618393800000|2021-04-14 09:50:00|86.27|86.09|86.27|86.14|86.27|86.19|86.22|86.09|353
1618394100000|2021-04-14 09:55:00|86.32|86.19|86.37|86.29|86.37|86.29|86.32|86.19|246
1618394400000|2021-04-14 10:00:00|86.32|86.24|86.37|86.29|86.37|86.29|86.32|86.24|383
1618394700000|2021-04-14 10:05:00|86.32|86.24|86.37|86.29|86.42|86.34|86.32|86.24|299
1618395000000|2021-04-14 10:10:00|86.42|86.34|86.57|86.49|86.62|86.54|86.37|86.29|2151
1618395300000|2021-04-14 10:15:00|86.62|86.54|86.67|86.59|86.67|86.59|86.62|86.54|503
1618395600000|2021-04-14 10:20:00|86.72|86.64|86.72|86.64|86.77|86.69|86.67|86.59|266
1618395900000|2021-04-14 10:25:00|86.67|86.59|86.72|86.64|86.72|86.64|86.67|86.54|633
1618396200000|2021-04-14 10:30:00|86.77|86.69|86.67|86.59|86.82|86.74|86.67|86.59|847
1618396500000|2021-04-14 10:35:00|86.72|86.64|86.72|86.59|86.72|86.64|86.67|86.59|2747
1618396800000|2021-04-14 10:40:00|86.67|86.54|86.62|86.54|86.67|86.59|86.62|86.54|57
1618397100000|2021-04-14 10:45:00|86.57|86.49|86.57|86.49|86.62|86.54|86.57|86.49|1176
1618397400000|2021-04-14 10:50:00|86.62|86.44|86.62|86.54|86.62|86.54|86.57|86.44|2645
1618397700000|2021-04-14 10:55:00|86.57|86.49|86.52|86.44|86.62|86.49|86.52|86.44|1047
1618398000000|2021-04-14 11:00:00|86.57|86.49|86.57|86.49|86.57|86.49|86.57|86.49|651
1618398300000|2021-04-14 11:05:00|||||||||120
1618398600000|2021-04-14 11:10:00|||||||||408
1618398900000|2021-04-14 11:15:00|86.62|86.54|86.62|86.54|86.62|86.54|86.57|86.49|461
1618399200000|2021-04-14 11:20:00|86.67|86.59|86.67|86.59|86.72|86.64|86.67|86.59|703
1618399500000|2021-04-14 11:25:00|86.62|86.54|86.67|86.59|86.67|86.59|86.62|86.54|61
1618399800000|2021-04-14 11:30:00|86.62|86.54|86.77|86.69|86.77|86.69|86.62|86.54|867
1618400100000|2021-04-14 11:35:00|86.72|86.64|86.77|86.69|86.77|86.69|86.72|86.64|222
1618400400000|2021-04-14 11:40:00|86.72|86.64|86.77|86.69|86.82|86.74|86.72|86.64|747
1618400700000|2021-04-14 11:45:00|86.72|86.64|86.67|86.59|86.77|86.64|86.67|86.59|185
1618401000000|2021-04-14 11:50:00|86.72|86.64|86.72|86.64|86.72|86.64|86.72|86.59|167
1618401300000|2021-04-14 11:55:00|86.77|86.69|86.77|86.69|86.77|86.69|86.72|86.64|194
1618401600000|2021-04-14 12:00:00|86.72|86.64|86.82|86.74|86.82|86.74|86.72|86.64|317
1618401900000|2021-04-14 12:05:00|86.77|86.69|86.67|86.59|86.77|86.74|86.67|86.59|454
1618402200000|2021-04-14 12:10:00|86.72|86.64|86.72|86.64|86.77|86.69|86.72|86.64|230
1618402500000|2021-04-14 12:15:00|86.67|86.59|86.62|86.54|86.67|86.59|86.57|86.49|1937
1618402800000|2021-04-14 12:20:00|86.57|86.49|86.57|86.49|86.57|86.49|86.57|86.49|557
1618403100000|2021-04-14 12:25:00|86.52|86.44|86.47|86.39|86.57|86.49|86.47|86.39|15037
1618403400000|2021-04-14 12:30:00|86.52|86.34|86.52|86.44|86.52|86.44|86.42|86.34|919
1618403700000|2021-04-14 12:35:00|86.47|86.39|86.47|86.39|86.47|86.39|86.42|86.34|396
1618404000000|2021-04-14 12:40:00|86.42|86.34|86.37|86.29|86.42|86.34|86.37|86.29|383
1618404300000|2021-04-14 12:45:00|86.32|86.24|86.27|86.19|86.32|86.24|86.27|86.19|593
1618404600000|2021-04-14 12:50:00|86.32|86.24|86.27|86.19|86.32|86.24|86.27|86.19|661
1618404900000|2021-04-14 12:55:00|86.22|86.14|86.07|85.99|86.22|86.14|86.07|85.99|1342
1618405200000|2021-04-14 13:00:00|86.12|86.04|86.22|86.14|86.22|86.14|86.07|85.99|1404
1618405500000|2021-04-14 13:05:00|86.27|86.19|86.17|86.09|86.27|86.19|86.12|86.04|1232
1618405800000|2021-04-14 13:10:00|86.22|86.14|85.97|85.89|86.22|86.14|85.97|85.89|196
1618406100000|2021-04-14 13:15:00|85.92|85.84|86.02|85.94|86.02|85.94|85.92|85.84|1894
1618406400000|2021-04-14 13:20:00|85.97|85.89|86.02|85.89|86.02|85.94|85.92|85.84|1956
1618406700000|2021-04-14 13:25:00|86.07|85.94|86.02|85.94|86.07|85.99|86.02|85.94|2674
1618407000000|2021-04-14 13:30:00|86.07|85.99|86.12|86.04|86.27|86.19|86.07|85.99|1122
1618407300000|2021-04-14 13:35:00|86.17|86.09|86.37|86.29|86.37|86.29|86.17|86.09|3483
1618407600000|2021-04-14 13:40:00|86.32|86.24|86.27|86.19|86.32|86.24|86.22|86.14|2759
1618407900000|2021-04-14 13:45:00|86.32|86.24|86.27|86.19|86.32|86.24|86.22|86.14|1794
1618408200000|2021-04-14 13:50:00|86.32|86.24|86.32|86.19|86.42|86.29|86.27|86.19|950
1618408500000|2021-04-14 13:55:00|86.27|86.24|86.52|86.39|86.52|86.44|86.27|86.19|2142
1618408800000|2021-04-14 14:00:00|86.47|86.34|86.52|86.44|86.52|86.44|86.47|86.34|1379
1618409100000|2021-04-14 14:05:00|86.57|86.49|86.62|86.54|86.72|86.64|86.57|86.49|2932
1618409400000|2021-04-14 14:10:00|86.67|86.59|86.72|86.64|86.72|86.64|86.62|86.59|1501
1618409700000|2021-04-14 14:15:00|86.67|86.59|86.67|86.59|86.67|86.64|86.62|86.54|1417
1618410000000|2021-04-14 14:20:00|86.72|86.64|86.72|86.64|86.77|86.69|86.67|86.59|2248
1618410300000|2021-04-14 14:25:00|86.77|86.59|86.67|86.59|86.77|86.69|86.67|86.59|1973
1618410600000|2021-04-14 14:30:00|86.72|86.64|86.82|86.74|86.92|86.84|86.72|86.64|4055
1618410900000|2021-04-14 14:35:00|86.77|86.69|86.92|86.84|86.92|86.84|86.77|86.69|1757
1618411200000|2021-04-14 14:40:00|86.87|86.79|86.97|86.89|86.97|86.89|86.87|86.79|2668
1618411500000|2021-04-14 14:45:00|86.92|86.84|86.97|86.89|86.97|86.89|86.92|86.84|570
1618411800000|2021-04-14 14:50:00|86.92|86.84|86.92|86.84|86.97|86.89|86.92|86.84|638
1618412100000|2021-04-14 14:55:00|86.97|86.89|86.92|86.84|86.97|86.89|86.92|86.84|454
1618412400000|2021-04-14 15:00:00|86.87|86.79|86.87|86.79|86.97|86.89|86.82|86.74|1590
1618412700000|2021-04-14 15:05:00|86.92|86.84|86.92|86.84|86.97|86.89|86.87|86.79|2450
1618413000000|2021-04-14 15:10:00|86.87|86.79|86.87|86.79|86.92|86.84|86.87|86.79|860
1618413300000|2021-04-14 15:15:00|86.92|86.84|86.87|86.79|86.92|86.84|86.87|86.79|949
1618413600000|2021-04-14 15:20:00|86.92|86.84|86.87|86.79|86.92|86.84|86.82|86.74|1302
1618413900000|2021-04-14 15:25:00|86.82|86.74|86.97|86.89|86.97|86.89|86.72|86.64|4743
1618414200000|2021-04-14 15:30:00|87.02|86.84|86.92|86.84|87.02|86.84|86.92|86.84|2565
1618414500000|2021-04-14 15:35:00|86.87|86.79|86.82|86.74|86.87|86.79|86.82|86.74|8527
1618414800000|2021-04-14 15:40:00|86.77|86.69|86.72|86.64|86.77|86.69|86.72|86.64|510
1618415100000|2021-04-14 15:45:00|86.77|86.69|86.77|86.69|86.82|86.74|86.77|86.64|1750
1618415400000|2021-04-14 15:50:00|||||||||105
1618415700000|2021-04-14 15:55:00|86.72|86.64|86.77|86.69|86.77|86.69|86.72|86.64|278
1618416000000|2021-04-14 16:00:00|86.72|86.64|86.72|86.64|86.77|86.64|86.72|86.64|233
1618416300000|2021-04-14 16:05:00|86.77|86.69|86.77|86.69|86.82|86.69|86.77|86.69|482
1618416600000|2021-04-14 16:10:00|86.72|86.64|86.72|86.64|86.72|86.69|86.72|86.64|316
1618416900000|2021-04-14 16:15:00|86.77|86.69|86.82|86.74|86.82|86.74|86.72|86.64|191
1618417200000|2021-04-14 16:20:00|86.77|86.69|86.82|86.74|86.82|86.74|86.77|86.69|754
1618417500000|2021-04-14 16:25:00|86.87|86.84|86.97|86.84|86.97|86.89|86.87|86.84|670
1618417800000|2021-04-14 16:30:00|86.92|86.89|86.92|86.84|86.92|86.89|86.92|86.84|200
1618418100000|2021-04-14 16:35:00|86.97|86.89|86.97|86.84|87.02|86.89|86.97|86.84|149
1618418400000|2021-04-14 16:40:00|87.02|86.89|87.07|86.99|87.07|86.99|86.97|86.84|807
1618418700000|2021-04-14 16:45:00|||||||||11
1618419000000|2021-04-14 16:50:00|||||||||1
1618419300000|2021-04-14 16:55:00|87.12|87.04|87.12|87.04|87.17|87.04|87.12|87.04|297
1618419600000|2021-04-14 17:00:00|87.07|86.99|87.07|86.99|87.12|86.99|87.07|86.99|69
1618419900000|2021-04-14 17:05:00|87.12|86.94|87.02|86.94|87.12|86.94|87.02|86.94|500
1618420200000|2021-04-14 17:10:00|86.97|86.89|86.92|86.84|86.97|86.89|86.92|86.84|71
1618420500000|2021-04-14 17:15:00|86.97||86.97||86.97||86.92||0
1618420800000|2021-04-14 17:20:00|86.92|86.89|86.92|86.84|86.97|86.89|86.92|86.84|77
1618421100000|2021-04-14 17:25:00||86.79||86.84||86.84||86.79|9
1618421400000|2021-04-14 17:30:00|86.87|86.79|86.92|86.79|86.92|86.79|86.87|86.79|50
1618421700000|2021-04-14 17:35:00|86.87||86.92||86.92||86.87||0
1618422000000|2021-04-14 17:40:00|86.87||86.92||86.92||86.87||0
1618422300000|2021-04-14 17:45:00|86.87|86.84|86.92|86.79|86.92|86.84|86.87|86.79|0
1618422600000|2021-04-14 17:50:00|86.87||86.92||86.92||86.87||0
1618422900000|2021-04-14 17:55:00|86.87|86.69|86.77|86.69|86.92|86.69|86.77|86.69|64
1618423200000|2021-04-14 18:00:00|86.72|86.64|86.82|86.69|86.82|86.74|86.72|86.64|27
1618423500000|2021-04-14 18:05:00|86.77|86.74|86.77|86.64|86.82|86.74|86.72|86.59|609
1618423800000|2021-04-14 18:10:00|86.82|86.69|86.82|86.74|86.82|86.74|86.82|86.64|20
1618424100000|2021-04-14 18:15:00|86.87|86.79|86.82|86.74|86.87|86.79|86.82|86.74|175
1618424400000|2021-04-14 18:20:00|86.92|86.79|86.87|86.74|86.92|86.79|86.87|86.74|10
1618424700000|2021-04-14 18:25:00||86.79||86.79||86.79||86.74|14
1618425000000|2021-04-14 18:30:00|86.82|86.74|86.82|86.69|86.87|86.79|86.82|86.69|112
1618425300000|2021-04-14 18:35:00|86.87|86.74|86.82|86.69|86.87|86.74|86.82|86.69|36
1618425600000|2021-04-14 18:40:00|86.87|86.74|86.97|86.84|87.02|86.94|86.87|86.69|659
1618425900000|2021-04-14 18:45:00|86.92|86.79|86.92|86.79|86.97|86.79|86.87|86.79|20
1618426200000|2021-04-14 18:50:00|86.87|86.74|86.87|86.74|86.92|86.79|86.82|86.74|31
1618426500000|2021-04-14 18:55:00|86.82|86.69|86.77|86.64|86.82|86.74|86.77|86.64|206
1618426800000|2021-04-14 19:00:00|86.72|86.69|86.77|86.69|86.77|86.69|86.72|86.69|2
1618427100000|2021-04-14 19:05:00|86.72|86.64|86.67|86.59|86.77|86.69|86.67|86.59|8
1618427400000|2021-04-14 19:10:00|86.72|86.64|86.72|86.64|86.72|86.64|86.67|86.59|3
1618427700000|2021-04-14 19:15:00|86.77||86.77||86.77||86.72||1
1618428000000|2021-04-14 19:20:00|86.72|86.69|86.77|86.69|86.77|86.69|86.72|86.69|0
1618428600000|2021-04-14 19:30:00|86.72|86.64|86.77|86.64|86.77|86.64|86.72|86.64|1
1618428900000|2021-04-14 19:35:00|86.72|86.59|86.72|86.64|86.77|86.64|86.67|86.59|1
1618429200000|2021-04-14 19:40:00|86.77|86.59|86.72|86.59|86.77|86.64|86.67|86.59|3
1618429500000|2021-04-14 19:45:00|86.67|86.64|86.77|86.69|86.77|86.69|86.67|86.59|255
1618429800000|2021-04-14 19:50:00|86.82|86.64|86.77|86.64|86.82|86.64|86.72|86.64|54
1618430100000|2021-04-14 19:55:00|86.72|86.69|86.82|86.69|86.82|86.69|86.72|86.59|369
1618466100000|2021-04-15 05:55:00|86.94|86.47|86.79|86.52|86.94|86.62|86.69|86.42|20
1618466400000|2021-04-15 06:00:00|86.74|86.57|86.82|86.69|86.87|86.74|86.72|86.57|100
1618466700000|2021-04-15 06:05:00|86.87|86.74|86.87|86.74|86.87|86.79|86.82|86.74|2
1618467000000|2021-04-15 06:10:00|86.82|86.79|86.87|86.79|86.92|86.84|86.82|86.79|6
1618467300000|2021-04-15 06:15:00|86.92|86.84|86.97|86.84|86.97|86.84|86.92|86.84|1
1618467600000|2021-04-15 06:20:00|87.02|86.89|87.07|86.94|87.07|86.99|86.97|86.89|7
1618467900000|2021-04-15 06:25:00|87.02|86.89|86.97|86.89|87.02|86.89|86.97|86.89|47
1618468200000|2021-04-15 06:30:00|86.92|86.84|86.92|86.84|86.92|86.84|86.92|86.84|0
1618468500000|2021-04-15 06:35:00|86.97|86.89|87.02|86.89|87.02|86.89|86.97|86.89|1
1618468800000|2021-04-15 06:40:00|86.97|86.94|87.02|86.94|87.07|86.99|86.97|86.94|174
1618469100000|2021-04-15 06:45:00|86.97|86.89|87.07|86.94|87.07|86.94|86.97|86.89|30
1618469400000|2021-04-15 06:50:00|87.02|86.99|87.02|86.94|87.02|86.99|87.02|86.89|15
1618469700000|2021-04-15 06:55:00|87.07|86.99|87.12|86.99|87.12|86.99|87.02|86.94|233
1618470000000|2021-04-15 07:00:00|87.07|86.94|87.07|86.99|87.17|87.09|87.02|86.89|1586
1618470300000|2021-04-15 07:05:00|87.12|87.04|87.22|87.14|87.27|87.19|87.07|86.99|3762
1618470600000|2021-04-15 07:10:00|87.12|87.04|86.92|86.84|87.17|87.09|86.82|86.74|2557
1618470900000|2021-04-15 07:15:00|86.97|86.89|86.87|86.79|87.02|86.94|86.87|86.79|1700
1618471200000|2021-04-15 07:20:00|86.92|86.84|86.72|86.59|86.92|86.84|86.62|86.54|2023
1618471500000|2021-04-15 07:25:00|86.67|86.64|86.87|86.79|86.92|86.84|86.67|86.59|2215
1618471800000|2021-04-15 07:30:00|86.92|86.84|86.67|86.59|86.92|86.84|86.67|86.59|1765
1618472100000|2021-04-15 07:35:00|86.72|86.54|86.67|86.59|86.72|86.59|86.52|86.44|1405
1618472400000|2021-04-15 07:40:00|86.72|86.64|86.47|86.39|86.72|86.64|86.47|86.39|1702
1618472700000|2021-04-15 07:45:00|86.52|86.44|86.52|86.44|86.57|86.49|86.47|86.39|645
1618473000000|2021-04-15 07:50:00|86.57|86.49|86.52|86.44|86.57|86.49|86.42|86.34|1479
1618473300000|2021-04-15 07:55:00|86.57|86.49|86.62|86.54|86.67|86.59|86.57|86.49|475
1618473600000|2021-04-15 08:00:00|86.57|86.49|86.62|86.54|86.72|86.64|86.57|86.49|326
1618473900000|2021-04-15 08:05:00|86.57|86.49|86.72|86.64|86.72|86.64|86.57|86.49|1013
1618474200000|2021-04-15 08:10:00|86.67|86.59|86.77|86.69|86.82|86.74|86.67|86.59|1039
1618474500000|2021-04-15 08:15:00|86.72|86.64|86.87|86.79|86.92|86.84|86.72|86.64|1096
1618474800000|2021-04-15 08:20:00|86.82|86.74|86.82|86.74|86.92|86.84|86.82|86.74|553
1618475100000|2021-04-15 08:25:00|86.77|86.69|86.77|86.69|86.82|86.74|86.72|86.59|1043
1618475400000|2021-04-15 08:30:00|86.82|86.74|87.07|86.99|87.07|86.99|86.77|86.69|2182
1618475700000|2021-04-15 08:35:00|87.12|87.04|87.07|86.99|87.12|87.04|87.02|86.94|1082
1618476000000|2021-04-15 08:40:00|87.12|87.04|86.97|86.89|87.12|87.04|86.97|86.89|6324
1618476300000|2021-04-15 08:45:00|86.92|86.84|86.97|86.89|86.97|86.89|86.92|86.84|617
1618476600000|2021-04-15 08:50:00|87.02|86.84|86.92|86.84|87.02|86.89|86.92|86.84|285
1618476900000|2021-04-15 08:55:00|86.87|86.79|86.77|86.69|86.92|86.84|86.77|86.69|369
1618477200000|2021-04-15 09:00:00|86.72|86.64|86.87|86.79|86.87|86.79|86.72|86.64|304
1618477500000|2021-04-15 09:05:00|86.92|86.84|86.82|86.74|86.92|86.84|86.82|86.74|117
1618477800000|2021-04-15 09:10:00|86.77|86.69|86.77|86.69|86.77|86.74|86.77|86.64|28
1618478100000|2021-04-15 09:15:00|86.72|86.64|86.67|86.59|86.72|86.64|86.67|86.59|1752
1618478400000|2021-04-15 09:20:00|86.72|86.64|86.77|86.69|86.77|86.69|86.67|86.64|1067
1618478700000|2021-04-15 09:25:00|86.72|86.64|86.67|86.59|86.72|86.64|86.67|86.59|1818
1618479000000|2021-04-15 09:30:00|86.72|86.64|86.72|86.64|86.72|86.64|86.67|86.59|103
1618479300000|2021-04-15 09:35:00|86.67|86.59|86.67|86.59|86.72|86.64|86.67|86.59|284
1618479600000|2021-04-15 09:40:00|86.72|86.64|86.62|86.54|86.72|86.64|86.62|86.54|452
1618479900000|2021-04-15 09:45:00|86.67|86.59|86.62|86.54|86.67|86.59|86.62|86.54|4820
1618480200000|2021-04-15 09:50:00|86.67|86.59|86.72|86.64|86.72|86.64|86.62|86.54|213
1618480500000|2021-04-15 09:55:00|86.77|86.69|86.82|86.74|86.82|86.74|86.72|86.64|820
1618480800000|2021-04-15 10:00:00|86.77|86.69|86.77|86.69|86.77|86.69|86.77|86.69|221
1618481100000|2021-04-15 10:05:00|86.82|86.74|86.82|86.74|86.82|86.74|86.77|86.69|484
1618481400000|2021-04-15 10:10:00|86.77|86.69|86.77|86.69|86.82|86.74|86.77|86.69|522
1618481700000|2021-04-15 10:15:00|86.82|86.74|86.72|86.64|86.82|86.74|86.72|86.64|190
1618482000000|2021-04-15 10:20:00|86.77|86.69|86.77|86.69|86.77|86.69|86.77|86.69|419
1618482300000|2021-04-15 10:25:00|86.72|86.64|86.72|86.64|86.77|86.69|86.72|86.64|181
1618482600000|2021-04-15 10:30:00|86.77|86.69|86.72|86.64|86.77|86.69|86.72|86.64|15025
1618482900000|2021-04-15 10:35:00|86.67|86.59|86.72|86.64|86.72|86.64|86.67|86.59|4301
1618483200000|2021-04-15 10:40:00|86.67|86.59|86.72|86.64|86.72|86.64|86.67|86.59|1770
1618483500000|2021-04-15 10:45:00|86.77|86.69|86.67|86.59|86.77|86.69|86.67|86.54|377
1618483800000|2021-04-15 10:50:00|||||||||175
1618484100000|2021-04-15 10:55:00|86.72|86.64|86.72|86.64|86.72|86.64|86.72|86.64|315
1618484400000|2021-04-15 11:00:00|86.77|86.69|86.72|86.64|86.77|86.69|86.72|86.64|446
1618484700000|2021-04-15 11:05:00|86.67|86.59|86.67|86.59|86.67|86.59|86.67|86.59|623
1618485000000|2021-04-15 11:10:00|86.62|86.54|86.57|86.49|86.62|86.54|86.57|86.49|92
1618485300000|2021-04-15 11:15:00|86.52|86.44|86.42|86.34|86.52|86.49|86.42|86.34|3447
1618485600000|2021-04-15 11:20:00|86.37|86.29|86.32|86.24|86.37|86.29|86.32|86.24|221
1618485900000|2021-04-15 11:25:00|86.27|86.19|86.42|86.34|86.42|86.34|86.27|86.19|4398
1618486200000|2021-04-15 11:30:00|86.37|86.29|86.32|86.24|86.37|86.29|86.32|86.24|103
1618486500000|2021-04-15 11:35:00|86.27|86.19|86.27|86.19|86.32|86.24|86.22|86.14|226
1618486800000|2021-04-15 11:40:00|86.32|86.24|86.27|86.19|86.32|86.24|86.22|86.14|59
1618487100000|2021-04-15 11:45:00|86.32|86.24|86.37|86.29|86.37|86.29|86.32|86.24|479
1618487400000|2021-04-15 11:50:00|86.42|86.34|86.42|86.34|86.42|86.34|86.37|86.29|1719
1618487700000|2021-04-15 11:55:00|||||||||159
1618488000000|2021-04-15 12:00:00|86.47|86.39|86.47|86.34|86.47|86.39|86.42|86.34|400
1618488300000|2021-04-15 12:05:00|86.42|86.39|86.57|86.49|86.57|86.49|86.37|86.29|1258
1618488600000|2021-04-15 12:10:00|||||||||1612
1618488900000|2021-04-15 12:15:00|86.62|86.54|86.62|86.49|86.62|86.54|86.57|86.49|339
1618489200000|2021-04-15 12:20:00|86.57|86.54|86.62|86.54|86.62|86.54|86.57|86.49|48
1618489500000|2021-04-15 12:25:00|86.67|86.59|86.72|86.64|86.72|86.64|86.62|86.54|532
1618489800000|2021-04-15 12:30:00|86.77|86.59|86.67|86.59|86.77|86.69|86.67|86.59|55
1618490100000|2021-04-15 12:35:00|86.62|86.54|86.72|86.64|86.72|86.64|86.62|86.54|1508
1618490400000|2021-04-15 12:40:00|86.67|86.59|86.72|86.64|86.72|86.64|86.67|86.59|1850
1618490700000|2021-04-15 12:45:00|86.77|86.69|86.77|86.69|86.77|86.69|86.72|86.59|476
1618491000000|2021-04-15 12:50:00|86.72|86.64|86.72|86.64|86.72|86.69|86.72|86.64|3421
1618491300000|2021-04-15 12:55:00|86.77|86.69|86.77|86.69|86.77|86.69|86.72|86.64|311
1618491600000|2021-04-15 13:00:00|86.72|86.64|86.77|86.69|86.77|86.69|86.62|86.54|2853
1618491900000|2021-04-15 13:05:00|86.82|86.74|86.82|86.69|86.82|86.74|86.77|86.69|1623
1618492200000|2021-04-15 13:10:00|86.77|86.74|86.92|86.79|86.92|86.79|86.77|86.74|1017
1618492500000|2021-04-15 13:15:00|86.87|86.84|86.92|86.79|86.92|86.84|86.87|86.79|442
1618492800000|2021-04-15 13:20:00|86.87|86.84|86.82|86.74|86.87|86.84|86.82|86.69|338
1618493100000|2021-04-15 13:25:00|86.87|86.79|86.87|86.79|86.87|86.79|86.82|86.74|659
1618493400000|2021-04-15 13:30:00|86.82|86.74|86.52|86.44|86.82|86.74|86.52|86.44|4560
1618493700000|2021-04-15 13:35:00|86.47|86.39|86.42|86.34|86.52|86.44|86.42|86.34|1062
1618494000000|2021-04-15 13:40:00|86.37|86.29|86.27|86.19|86.42|86.34|86.27|86.14|957
1618494300000|2021-04-15 13:45:00|86.22|86.14|86.12|86.04|86.27|86.19|86.12|86.04|942
1618494600000|2021-04-15 13:50:00|86.07|85.99|86.17|86.09|86.22|86.14|86.02|85.94|8032
1618494900000|2021-04-15 13:55:00|86.12|86.04|86.22|86.14|86.22|86.14|86.07|85.99|778
1618495200000|2021-04-15 14:00:00|86.27|86.19|86.07|85.99|86.27|86.19|86.07|85.99|3112
1618495500000|2021-04-15 14:05:00|86.02|85.94|85.97|85.89|86.02|85.94|85.82|85.74|6995
1618495800000|2021-04-15 14:10:00|85.92|85.84|85.92|85.84|86.02|85.94|85.92|85.84|2555
1618496100000|2021-04-15 14:15:00|85.87|85.79|85.92|85.84|85.92|85.84|85.87|85.79|1681
1618496400000|2021-04-15 14:20:00||85.79||85.84||85.84||85.79|7771
1618496700000|2021-04-15 14:25:00|85.97|85.89|85.97|85.89|85.97|85.89|85.92|85.84|5078
1618497000000|2021-04-15 14:30:00|86.02|85.94|86.07|85.99|86.07|85.99|85.97|85.89|1839
1618497300000|2021-04-15 14:35:00|86.02|85.94|85.97|85.89|86.07|85.99|85.97|85.89|2567
1618497600000|2021-04-15 14:40:00|86.02|85.94|86.02|85.94|86.02|85.94|85.97|85.89|636
1618497900000|2021-04-15 14:45:00|86.07|85.99|86.12|86.04|86.12|86.04|86.07|85.94|478
1618498200000|2021-04-15 14:50:00|86.17|85.99|86.17|86.09|86.17|86.09|86.12|85.99|2198
1618498500000|2021-04-15 14:55:00|86.12|86.04|86.07|85.99|86.17|86.09|86.07|85.99|1802
1618498800000|2021-04-15 15:00:00|86.12|86.04|86.12|85.99|86.12|86.04|86.02|85.94|2391
1618499100000|2021-04-15 15:05:00|86.07|86.04|86.07|85.99|86.17|86.09|86.02|85.94|1831
1618499400000|2021-04-15 15:10:00|86.02|85.94|85.97|85.89|86.02|85.94|85.92|85.84|1345
1618499700000|2021-04-15 15:15:00|85.92|85.84|85.92|85.84|85.97|85.89|85.92|85.84|1425
1618500000000|2021-04-15 15:20:00|85.87|85.79|85.82|85.74|85.87|85.79|85.82|85.74|2475
1618500300000|2021-04-15 15:25:00|85.77|85.69|85.82|85.74|85.82|85.74|85.72|85.64|5056
1618500600000|2021-04-15 15:30:00|85.77|85.69|85.77|85.69|85.82|85.74|85.72|85.64|1493
1618500900000|2021-04-15 15:35:00|85.72|85.64|85.87|85.79|85.87|85.79|85.72|85.64|2467
1618501200000|2021-04-15 15:40:00|85.92|85.84|86.02|85.94|86.07|85.99|85.82|85.74|3527
1618501800000|2021-04-15 15:50:00|86.07|85.89|86.12|85.99|86.12|86.04|86.07|85.89|1112
1618502100000|2021-04-15 15:55:00|86.02|85.94|86.12|86.04|86.12|86.04|86.02|85.94|5531
1618502400000|2021-04-15 16:00:00|86.17|86.09|86.17|86.09|86.17|86.09|86.12|86.04|247
1618502700000|2021-04-15 16:05:00|86.22|86.14|86.22|86.14|86.22|86.14|86.22|86.09|257
1618503000000|2021-04-15 16:10:00|86.17|86.09|86.22|86.14|86.22|86.14|86.17|86.09|695
1618503300000|2021-04-15 16:15:00|86.27|86.19|86.27|86.19|86.27|86.19|86.27|86.19|34
1618503600000|2021-04-15 16:20:00|86.22|86.14|86.27|86.19|86.27|86.19|86.22|86.14|615
1618503900000|2021-04-15 16:25:00|86.32|86.24|86.27|86.19|86.32|86.24|86.27|86.19|205
1618504200000|2021-04-15 16:30:00||86.14||86.14||86.19||86.14|149
1618504500000|2021-04-15 16:35:00|86.22|86.19|86.22|86.14|86.22|86.19|86.22|86.14|9
1618504800000|2021-04-15 16:40:00||86.09||86.14||86.14||86.09|1
1618505100000|2021-04-15 16:45:00|86.17|86.09|86.17|86.04|86.17|86.09|86.17|86.04|148
1618505400000|2021-04-15 16:50:00||86.09||86.09||86.09||86.09|1
1618505700000|2021-04-15 16:55:00|||||||||4
1618506000000|2021-04-15 17:00:00|86.12|86.04|86.12|86.04|86.12|86.04|86.12|85.99|298
1618506300000|2021-04-15 17:05:00|86.07|85.99|86.07|85.99|86.07|85.99|86.07|85.99|0
1618506600000|2021-04-15 17:10:00|||||||||8
1618506900000|2021-04-15 17:15:00||85.94||85.94||85.99||85.94|82
1618507200000|2021-04-15 17:20:00|86.02|85.99|86.07|85.99|86.07|85.99|86.02|85.94|43
1618507500000|2021-04-15 17:25:00|86.02|85.94|86.02|85.89|86.02|85.94|86.02|85.89|175
1618508400000|2021-04-15 17:40:00|86.07|85.94|86.07|85.94|86.07|85.99|86.02|85.94|23
1618508700000|2021-04-15 17:45:00|86.02|85.89|86.02|85.89|86.02|85.89|86.02|85.89|9
1618509000000|2021-04-15 17:50:00|85.97||86.02||86.02||85.97||0
1618509300000|2021-04-15 17:55:00||85.94||85.94||85.94||85.94|0
1618509600000|2021-04-15 18:00:00|86.07||86.07||86.07||86.07||2
1618509900000|2021-04-15 18:05:00|86.12|85.99|86.12|85.99|86.17|86.09|86.12|85.94|521
1618510200000|2021-04-15 18:10:00|86.07||86.07||86.07||86.07||0
1618510500000|2021-04-15 18:15:00|86.12|86.04|86.12|85.99|86.12|86.04|86.12|85.99|111
1618510800000|2021-04-15 18:20:00||86.04||85.99||86.04||85.99|20
1618511100000|2021-04-15 18:25:00|86.07||86.07||86.07||86.07||2
1618511400000|2021-04-15 18:30:00|86.12|86.04|86.12|85.99|86.12|86.04|86.07|85.99|21
1618511700000|2021-04-15 18:35:00|||||||||5
1618512000000|2021-04-15 18:40:00|86.17|86.04|86.17|86.04|86.17|86.04|86.17|85.99|56
1618512300000|2021-04-15 18:45:00|86.12|86.09|86.22|86.09|86.27|86.14|86.12|86.09|360
1618512600000|2021-04-15 18:50:00|86.27|86.14|86.27|86.14|86.32|86.19|86.27|86.14|653
1618512900000|2021-04-15 18:55:00|86.22||86.22||86.22||86.22||5
1618513200000|2021-04-15 19:00:00|86.27|86.09|86.17|86.09|86.27|86.09|86.17|86.09|15
1618513500000|2021-04-15 19:05:00|86.22|86.14|86.22|86.14|86.22|86.14|86.22|86.14|33
1618513800000|2021-04-15 19:10:00|86.17|86.09|86.17|86.09|86.22|86.14|86.17|86.04|56
1618514400000|2021-04-15 19:20:00||86.04||86.09||86.09||86.04|5
1618514700000|2021-04-15 19:25:00||86.04||86.09||86.09||86.04|6
1618515000000|2021-04-15 19:30:00|||||||||6
1618515300000|2021-04-15 19:35:00|86.12|86.04|86.12|86.04|86.12|86.09|86.12|86.04|15
1618515600000|2021-04-15 19:40:00|86.17|86.09|86.22|86.14|86.27|86.19|86.17|86.09|199
1618515900000|2021-04-15 19:45:00|86.27|86.19|86.27|86.19|86.27|86.19|86.27|86.14|265
1618516200000|2021-04-15 19:50:00|86.22|86.14|86.27|86.14|86.27|86.19|86.22|86.14|34
1618516500000|2021-04-15 19:55:00|86.32|86.19|86.37|86.24|86.37|86.29|86.32|86.14|290
1618542300000|2021-04-16 03:05:00|86.54|85.92|86.54|86.02|86.54|86.02|86.54|85.92|0
1618543500000|2021-04-16 03:25:00||85.57||86.02||86.07||85.57|0
1618543800000|2021-04-16 03:30:00||85.57||86.07||86.07||85.57|0
1618544700000|2021-04-16 03:45:00||85.57||86.02||86.02||85.57|0
1618545600000|2021-04-16 04:00:00||85.57||86.02||86.02||85.57|0
1618545900000|2021-04-16 04:05:00||85.97||86.02||86.02||85.57|0
1618546200000|2021-04-16 04:10:00||85.97||86.02||86.02||85.57|0
1618547700000|2021-04-16 04:35:00||85.57||85.97||85.97||85.57|0
1618548000000|2021-04-16 04:40:00||85.57||86.02||86.02||85.57|0
1618548300000|2021-04-16 04:45:00||86.07||86.07||86.07||86.07|0
1618550700000|2021-04-16 05:25:00||86.12||86.12||86.12||86.12|0
1618551300000|2021-04-16 05:35:00||86.17||86.17||86.17||86.17|0
1618551900000|2021-04-16 05:45:00||86.22||86.17||86.22||86.17|0
1618552200000|2021-04-16 05:50:00|86.84|86.22|86.84|86.52|86.84|86.67|86.84|86.22|30
1618552800000|2021-04-16 06:00:00|86.79|86.54|86.67|86.59|86.79|86.59|86.47|86.39|303
1618553100000|2021-04-16 06:05:00|86.72|86.54|86.72|86.59|86.72|86.59|86.72|86.54|53
1618553400000|2021-04-16 06:10:00|86.77|86.64|86.72|86.64|86.77|86.64|86.72|86.59|24
1618553700000|2021-04-16 06:15:00|86.67|86.59|86.52|86.39|86.67|86.59|86.47|86.39|347
1618554000000|2021-04-16 06:20:00||86.44||86.44||86.44||86.39|0
1618554300000|2021-04-16 06:25:00|86.47|86.39|86.52|86.39|86.52|86.39|86.42|86.34|196
1618554600000|2021-04-16 06:30:00|86.47||86.47||86.47||86.47||2
1618554900000|2021-04-16 06:35:00|86.52||86.52||86.52||86.47||0
1618555200000|2021-04-16 06:40:00|86.47||86.52||86.52||86.47||0
1618555500000|2021-04-16 06:45:00|86.47|86.34|86.47|86.34|86.52|86.39|86.47|86.34|50
1618555800000|2021-04-16 06:50:00|86.52|86.39|86.47|86.39|86.52|86.39|86.42|86.34|65
1618556100000|2021-04-16 06:55:00|86.42|86.34|86.27|86.14|86.42|86.34|86.27|86.14|584
1618556400000|2021-04-16 07:00:00|86.22|86.09|86.17|86.09|86.27|86.19|86.07|85.99|2951
1618556700000|2021-04-16 07:05:00|86.22|86.14|86.62|86.54|86.62|86.54|86.22|86.14|2571
1618557000000|2021-04-16 07:10:00|86.67|86.59|86.52|86.44|86.72|86.64|86.52|86.44|1779
1618557300000|2021-04-16 07:15:00|86.57|86.49|86.72|86.64|86.72|86.64|86.52|86.44|1067
1618557600000|2021-04-16 07:20:00|86.77|86.69|86.77|86.69|86.82|86.74|86.67|86.59|1586
1618557900000|2021-04-16 07:25:00|86.72|86.64|86.62|86.54|86.72|86.64|86.57|86.49|310
1618558200000|2021-04-16 07:30:00|86.57|86.49|86.92|86.84|86.92|86.84|86.57|86.49|1021
1618558500000|2021-04-16 07:35:00|86.97|86.89|87.02|86.94|87.02|86.94|86.87|86.79|1321
1618558800000|2021-04-16 07:40:00|86.97|86.89|86.92|86.84|87.02|86.94|86.92|86.79|654
1618559100000|2021-04-16 07:45:00|86.87|86.79|86.97|86.89|87.02|86.94|86.87|86.79|739
1618559400000|2021-04-16 07:50:00|86.92|86.84|87.02|86.94|87.02|86.94|86.87|86.79|1657
1618559700000|2021-04-16 07:55:00|86.97|86.89|86.87|86.79|87.02|86.94|86.82|86.74|1733
1618560000000|2021-04-16 08:00:00|86.92|86.84|86.82|86.74|86.97|86.89|86.82|86.74|640
1618560300000|2021-04-16 08:05:00|86.77|86.69|86.82|86.74|86.87|86.74|86.77|86.69|1633
1618560600000|2021-04-16 08:10:00|86.77|86.69|86.77|86.69|86.87|86.79|86.77|86.69|466
1618560900000|2021-04-16 08:15:00|86.72|86.64|86.62|86.54|86.77|86.69|86.62|86.54|887
1618561200000|2021-04-16 08:20:00|86.57|86.49|86.67|86.59|86.72|86.64|86.57|86.49|373
1618561500000|2021-04-16 08:25:00|86.72|86.64|86.77|86.69|86.77|86.69|86.67|86.59|424
1618561800000|2021-04-16 08:30:00|86.72|86.64|86.72|86.64|86.72|86.64|86.72|86.64|244
1618562100000|2021-04-16 08:35:00|86.67|86.59|86.82|86.74|86.82|86.74|86.67|86.59|719
1618562400000|2021-04-16 08:40:00|86.77|86.69|86.87|86.79|86.87|86.79|86.77|86.69|593
1618562700000|2021-04-16 08:45:00|86.82|86.74|86.82|86.74|86.87|86.79|86.82|86.74|116
1618563000000|2021-04-16 08:50:00||86.69||86.74||86.74||86.69|138
1618563300000|2021-04-16 08:55:00|86.77|86.69|86.82|86.69|86.82|86.74|86.77|86.69|141
1618563600000|2021-04-16 09:00:00|86.77|86.74|86.72|86.64|86.82|86.74|86.67|86.59|1305
1618563900000|2021-04-16 09:05:00|86.77|86.69|86.72|86.64|86.77|86.69|86.67|86.59|167
1618564200000|2021-04-16 09:10:00|86.77|86.69|86.77|86.69|86.82|86.74|86.67|86.59|167
1618564500000|2021-04-16 09:15:00|86.82|86.74|86.87|86.79|86.87|86.79|86.77|86.69|159
1618564800000|2021-04-16 09:20:00|86.92|86.74|87.02|86.94|87.02|86.94|86.92|86.74|1736
1618565100000|2021-04-16 09:25:00|86.97|86.89|87.02|86.94|87.02|86.94|86.97|86.89|1158
1618565400000|2021-04-16 09:30:00|87.07|86.99|87.07|86.99|87.12|86.99|87.02|86.94|1708
1618565700000|2021-04-16 09:35:00|87.12||87.07||87.12||87.07||824
1618566000000|2021-04-16 09:40:00|87.12|87.04|87.07|86.99|87.12|87.04|87.02|86.94|1735
1618566300000|2021-04-16 09:45:00|87.12|86.94|87.07|86.99|87.12|87.04|87.02|86.94|1701
1618566600000|2021-04-16 09:50:00|87.12|87.04|87.02|86.94|87.17|87.09|87.02|86.94|3851
1618566900000|2021-04-16 09:55:00|86.97|86.89|86.97|86.89|87.07|86.99|86.97|86.84|4077
1618567200000|2021-04-16 10:00:00|86.92|86.84|86.87|86.79|86.92|86.89|86.82|86.74|665
1618567500000|2021-04-16 10:05:00|86.92|86.84|86.92|86.84|86.97|86.89|86.92|86.84|837
1618567800000|2021-04-16 10:10:00|86.97|86.89|86.97|86.89|87.02|86.89|86.92|86.84|1380
1618568100000|2021-04-16 10:15:00|86.92|86.84|86.92|86.84|86.92|86.89|86.92|86.84|483
1618568400000|2021-04-16 10:20:00|86.97|86.89|86.92|86.84|86.97|86.89|86.87|86.79|995
1618568700000|2021-04-16 10:25:00|86.87|86.79|86.87|86.79|86.87|86.84|86.87|86.79|715
1618569000000|2021-04-16 10:30:00|86.82|86.74|86.72|86.64|86.87|86.74|86.72|86.64|660
1618569300000|2021-04-16 10:35:00|86.67|86.59|86.72|86.64|86.72|86.64|86.67|86.54|760
1618569600000|2021-04-16 10:40:00|86.67|86.59|86.57|86.49|86.67|86.59|86.52|86.44|1524
1618569900000|2021-04-16 10:45:00|86.62|86.54|86.62|86.54|86.67|86.59|86.62|86.54|1075
1618570200000|2021-04-16 10:50:00|86.67|86.59|86.67|86.59|86.67|86.59|86.62|86.54|492
1618570500000|2021-04-16 10:55:00|86.62|86.54|86.57|86.49|86.62|86.54|86.57|86.49|631
1618570800000|2021-04-16 11:00:00|86.62|86.54|86.52|86.44|86.62|86.54|86.52|86.44|499
1618571100000|2021-04-16 11:05:00|86.47|86.39|86.57|86.49|86.57|86.49|86.47|86.39|993
1618571400000|2021-04-16 11:10:00|86.52|86.44|86.62|86.54|86.62|86.54|86.52|86.44|445
1618571700000|2021-04-16 11:15:00|86.57|86.49|86.67|86.59|86.67|86.59|86.57|86.49|272
1618572000000|2021-04-16 11:20:00|86.62|86.54|86.52|86.44|86.62|86.54|86.52|86.44|743
1618572300000|2021-04-16 11:25:00|86.47|86.39|86.42|86.34|86.47|86.39|86.37|86.29|1497
1618572600000|2021-04-16 11:30:00|86.47|86.39|86.47|86.39|86.47|86.39|86.42|86.34|611
1618572900000|2021-04-16 11:35:00|86.42|86.34|86.52|86.44|86.52|86.44|86.42|86.34|457
1618573200000|2021-04-16 11:40:00|86.47|86.39|86.47|86.39|86.52|86.44|86.47|86.39|181
1618573500000|2021-04-16 11:45:00|86.42|86.34|86.52|86.44|86.52|86.44|86.42|86.34|323
1618573800000|2021-04-16 11:50:00|86.47|86.39|86.47|86.39|86.47|86.44|86.47|86.39|27
1618574100000|2021-04-16 11:55:00|86.52|86.44|86.52|86.44|86.52|86.44|86.47|86.39|267
1618574400000|2021-04-16 12:00:00|86.57|86.49|86.57|86.49|86.57|86.49|86.52|86.39|862
1618574700000|2021-04-16 12:05:00|86.52|86.44|86.52|86.44|86.57|86.49|86.52|86.44|683
1618575000000|2021-04-16 12:10:00|86.57|86.49|86.57|86.49|86.57|86.49|86.52|86.44|323
1618575300000|2021-04-16 12:15:00|||||||||717
1618575600000|2021-04-16 12:20:00|||||||||287
1618575900000|2021-04-16 12:25:00|86.62|86.54|86.62|86.54|86.62|86.54|86.62|86.49|388
1618576200000|2021-04-16 12:30:00|86.57|86.49|86.62|86.54|86.62|86.54|86.57|86.49|329
1618576500000|2021-04-16 12:35:00|86.57|86.49|86.62|86.54|86.62|86.54|86.57|86.49|200
1618576800000|2021-04-16 12:40:00|86.57|86.49|86.57|86.49|86.62|86.54|86.57|86.49|660
1618577100000|2021-04-16 12:45:00|86.62|86.54|86.67|86.59|86.72|86.64|86.62|86.54|864
1618577400000|2021-04-16 12:50:00|86.72|86.54|86.72|86.64|86.72|86.64|86.67|86.54|1095
1618577700000|2021-04-16 12:55:00|86.77|86.69|86.82|86.74|86.87|86.79|86.77|86.69|1374
1618578000000|2021-04-16 13:00:00|86.77|86.69|86.87|86.79|86.92|86.84|86.77|86.69|1678
1618578300000|2021-04-16 13:05:00|||||||||12
1618578600000|2021-04-16 13:10:00|86.82|86.74|86.72|86.64|86.82|86.74|86.72|86.64|809
1618578900000|2021-04-16 13:15:00|||||||||2969
1618579200000|2021-04-16 13:20:00|86.67|86.59|86.77|86.69|86.77|86.69|86.67|86.59|2025
1618579500000|2021-04-16 13:25:00|86.72|86.64|86.72|86.64|86.72|86.69|86.67|86.59|543
1618579800000|2021-04-16 13:30:00|86.77|86.69|86.92|86.84|87.02|86.89|86.77|86.69|6680
1618580100000|2021-04-16 13:35:00|86.97|86.89|86.87|86.79|87.07|86.99|86.87|86.79|2686
1618580400000|2021-04-16 13:40:00|86.82|86.74|86.82|86.74|86.82|86.74|86.77|86.69|1234
1618580700000|2021-04-16 13:45:00|86.87|86.69|86.82|86.69|86.92|86.84|86.82|86.69|683
1618581000000|2021-04-16 13:50:00|86.77|86.74|86.67|86.59|86.82|86.74|86.67|86.59|1023
1618581300000|2021-04-16 13:55:00|86.62|86.54|86.77|86.64|86.77|86.69|86.62|86.54|1173
1618581600000|2021-04-16 14:00:00|86.72|86.69|86.72|86.64|86.77|86.69|86.67|86.59|879
1618581900000|2021-04-16 14:05:00|86.77|86.69|86.82|86.74|86.87|86.74|86.77|86.69|923
1618582200000|2021-04-16 14:10:00|86.77|86.69|86.72|86.64|86.82|86.74|86.72|86.64|2547
1618582500000|2021-04-16 14:15:00|86.67|86.59|86.72|86.64|86.77|86.64|86.67|86.59|2523
1618582800000|2021-04-16 14:20:00|86.67|86.59|86.77|86.69|86.77|86.69|86.62|86.54|3733
1618583100000|2021-04-16 14:25:00|86.82|86.74|86.87|86.79|86.87|86.79|86.82|86.74|343
1618583400000|2021-04-16 14:30:00|86.92|86.84|86.92|86.84|87.02|86.94|86.92|86.84|1537
1618583700000|2021-04-16 14:35:00|86.87|86.79|86.97|86.89|86.97|86.89|86.87|86.79|7111
1618584000000|2021-04-16 14:40:00|87.02|86.84|87.02|86.94|87.02|86.94|86.97|86.84|2148
1618584300000|2021-04-16 14:45:00|86.97|86.89|87.02|86.94|87.02|86.94|86.97|86.89|518
1618584600000|2021-04-16 14:50:00|86.97|86.89|86.97|86.89|87.02|86.94|86.97|86.89|1085
1618584900000|2021-04-16 14:55:00|87.02|86.94|86.97|86.89|87.02|86.94|86.97|86.89|3060
1618585200000|2021-04-16 15:00:00|87.02|86.94|87.02|86.94|87.12|87.04|86.97|86.89|1476
1618585500000|2021-04-16 15:05:00|86.97|86.89|87.02|86.94|87.07|86.99|86.97|86.89|1896
1618585800000|2021-04-16 15:10:00|86.97|86.89|87.02|86.94|87.02|86.94|86.97|86.89|937
1618586100000|2021-04-16 15:15:00|86.97|86.89|86.97|86.89|86.97|86.89|86.97|86.89|580
1618586400000|2021-04-16 15:20:00|87.02|86.94|87.02|86.94|87.02|86.94|87.02|86.94|3251
1618586700000|2021-04-16 15:25:00|||||||||1283
1618587000000|2021-04-16 15:30:00|87.07|86.99|87.02|86.94|87.12|87.04|86.97|86.89|4134
1618587300000|2021-04-16 15:35:00|87.07|86.99|87.17|87.09|87.17|87.09|87.02|86.94|2903
1618587600000|2021-04-16 15:40:00|87.22|87.14|87.22|87.14|87.22|87.14|87.22|87.14|3966
1618587900000|2021-04-16 15:45:00|87.17|87.09|87.22|87.14|87.22|87.14|87.17|87.09|706
1618588200000|2021-04-16 15:50:00|87.27|87.19|87.22|87.14|87.27|87.19|87.22|87.14|815
1618588500000|2021-04-16 15:55:00||87.09||87.14||87.14||87.09|267
1618588800000|2021-04-16 16:00:00|87.27|87.19|87.27|87.19|87.27|87.19|87.27|87.19|112
1618589100000|2021-04-16 16:05:00|87.22|87.14|87.22|87.14|87.22|87.19|87.22|87.14|215
1618589400000|2021-04-16 16:10:00|87.17|87.09|87.17|87.09|87.17|87.09|87.17|87.09|362
1618589700000|2021-04-16 16:15:00|87.07|87.04|87.12|86.99|87.12|87.04|87.07|86.99|567
1618590000000|2021-04-16 16:20:00|87.02|86.94|87.17|87.04|87.17|87.09|87.02|86.94|1064
1618590300000|2021-04-16 16:25:00||87.09||87.09||87.09||87.04|240
1618590600000|2021-04-16 16:30:00|87.22|87.04|87.22|87.14|87.22|87.14|87.22|87.04|569
1618590900000|2021-04-16 16:35:00|||||||||126
1618591200000|2021-04-16 16:40:00|87.17|87.09|87.17|87.09|87.17|87.09|87.17|87.09|147
1618591500000|2021-04-16 16:45:00|||||||||21
1618591800000|2021-04-16 16:50:00|87.12|87.04|87.12|87.04|87.12|87.04|87.12|87.04|128
1618592100000|2021-04-16 16:55:00|||||||||68
1618592400000|2021-04-16 17:00:00|||||||||7
1618592700000|2021-04-16 17:05:00|||||||||8
1618593000000|2021-04-16 17:10:00|||||||||7
1618593300000|2021-04-16 17:15:00|||||||||6
1618593600000|2021-04-16 17:20:00|87.17||87.12||87.17||87.12||21
1618593900000|2021-04-16 17:25:00|||||||||5
1618594200000|2021-04-16 17:30:00|87.17||87.17||87.17||87.12||5
1618594500000|2021-04-16 17:35:00||87.09||87.09||87.09||87.09|4
1618594800000|2021-04-16 17:40:00|||||||||5
1618595100000|2021-04-16 17:45:00|||||||||4
1618595400000|2021-04-16 17:50:00|||||||||6
1618595700000|2021-04-16 17:55:00|||||||||4
1618596000000|2021-04-16 18:00:00|||||||||3
1618596300000|2021-04-16 18:05:00|||||||||4
1618596600000|2021-04-16 18:10:00|87.22|87.14|87.27|87.14|87.27|87.14|87.22|87.14|118
1618596900000|2021-04-16 18:15:00||87.19||87.19||87.19||87.19|19
1618597500000|2021-04-16 18:25:00|||||||||2
1618597800000|2021-04-16 18:30:00|||||||||3
1618598100000|2021-04-16 18:35:00|87.32||87.32||87.32||87.32||17
1618598400000|2021-04-16 18:40:00|87.37|87.24|87.37|87.29|87.37|87.29|87.37|87.19|251
1618598700000|2021-04-16 18:45:00||87.24||87.29||87.29||87.24|27
1618599000000|2021-04-16 18:50:00||87.24||87.29||87.29||87.24|161
1618599300000|2021-04-16 18:55:00||87.24||87.24||87.29||87.24|3
1618599600000|2021-04-16 19:00:00||87.29||87.24||87.29||87.24|30
1618599900000|2021-04-16 19:05:00||87.29||87.24||87.29||87.24|10
1618600200000|2021-04-16 19:10:00||87.29||87.29||87.29||87.24|37
1618600500000|2021-04-16 19:15:00|||||||||4
1618600800000|2021-04-16 19:20:00|||||||||4
1618601100000|2021-04-16 19:25:00|87.42|87.24|87.42|87.34|87.42|87.34|87.37|87.24|436
1618601400000|2021-04-16 19:30:00|87.37|87.29|87.42|87.29|87.42|87.34|87.37|87.29|31
1618601700000|2021-04-16 19:35:00|87.47|87.34|87.42|87.34|87.47|87.39|87.42|87.29|200
1618602000000|2021-04-16 19:40:00|87.47|87.39|87.47|87.39|87.47|87.39|87.42|87.34|25
1618602300000|2021-04-16 19:45:00|87.42|87.34|87.47|87.34|87.47|87.39|87.42|87.29|82
1618602600000|2021-04-16 19:50:00|87.52|87.39|87.47|87.34|87.52|87.39|87.42|87.34|220
1618602900000|2021-04-16 19:55:00|87.52|87.29|87.47|87.34|87.52|87.34|87.37|87.29|166
1618809000000|2021-04-19 05:10:00|87.49|86.47|87.29|86.47|87.54|86.47|87.29|86.47|0
1618809600000|2021-04-19 05:20:00|87.24||87.29||87.29||87.24||0
1618809900000|2021-04-19 05:25:00|87.24|86.17|87.29|86.52|87.29|86.52|87.24|86.17|0
1618810800000|2021-04-19 05:40:00|87.34|86.57|87.34|86.57|87.34|86.57|87.34|86.57|0
1618811100000|2021-04-19 05:45:00|87.29|86.62|87.34|86.57|87.34|86.62|87.29|86.57|0
1618811400000|2021-04-19 05:50:00|87.29|86.52|87.29|86.57|87.34|86.57|87.29|86.52|0
1618811700000|2021-04-19 05:55:00|87.24|86.62|87.29|86.57|87.29|86.72|87.24|86.57|0
1618812000000|2021-04-19 06:00:00|87.27|86.62|87.02|86.74|87.27|86.74|87.02|86.62|1
1618812300000|2021-04-19 06:05:00|86.97|86.79|87.02|86.89|87.02|86.89|86.92|86.79|0
1618812900000|2021-04-19 06:15:00|86.97||87.02||87.02||86.97||5
1618813200000|2021-04-19 06:20:00|86.97||87.02||87.02||86.97||1
1618813800000|2021-04-19 06:30:00|86.97|86.84|86.92|86.79|87.02|86.84|86.92|86.79|88
1618814100000|2021-04-19 06:35:00|86.87|86.74|86.87|86.79|86.87|86.79|86.87|86.74|0
1618814400000|2021-04-19 06:40:00|86.82|86.74|86.72|86.59|86.82|86.74|86.72|86.59|190
1618814700000|2021-04-19 06:45:00|86.67|86.64|86.72|86.64|86.72|86.64|86.67|86.64|200
1618815000000|2021-04-19 06:50:00|86.67|86.59|86.97|86.84|87.02|86.94|86.67|86.59|384
1618815300000|2021-04-19 06:55:00|86.92|86.89|86.87|86.79|86.92|86.89|86.87|86.74|83
1618815600000|2021-04-19 07:00:00|86.92|86.84|87.27|87.14|87.27|87.14|86.92|86.84|1109
1618815900000|2021-04-19 07:05:00|87.22|87.19|87.02|86.94|87.27|87.19|87.02|86.94|597
1618816200000|2021-04-19 07:10:00|87.07|86.99|87.12|87.04|87.12|87.04|86.97|86.89|1252
1618816500000|2021-04-19 07:15:00|87.17|87.09|86.87|86.79|87.17|87.09|86.87|86.79|927
1618816800000|2021-04-19 07:20:00|86.82|86.74|86.87|86.74|86.92|86.84|86.77|86.69|1254
1618817100000|2021-04-19 07:25:00|86.92|86.79|86.97|86.89|87.07|86.99|86.87|86.79|514
1618817400000|2021-04-19 07:30:00|87.02|86.94|86.97|86.89|87.02|86.94|86.97|86.89|89
1618817700000|2021-04-19 07:35:00|86.92|86.84|86.82|86.74|86.92|86.84|86.77|86.69|734
1618818000000|2021-04-19 07:40:00|86.77|86.69|86.82|86.74|86.82|86.74|86.77|86.69|486
1618818300000|2021-04-19 07:45:00|86.87|86.79|86.87|86.79|86.87|86.79|86.77|86.69|483
1618818600000|2021-04-19 07:50:00|86.92|86.84|87.02|86.94|87.02|86.94|86.92|86.84|655
1618818900000|2021-04-19 07:55:00|87.07|86.89|86.92|86.84|87.07|86.89|86.87|86.79|99
1618819200000|2021-04-19 08:00:00|86.87|86.79|86.87|86.79|86.97|86.84|86.87|86.79|101
1618819500000|2021-04-19 08:05:00|86.92|86.84|86.87|86.79|86.92|86.84|86.87|86.79|722
1618819800000|2021-04-19 08:10:00|86.92|86.84|86.87|86.79|87.02|86.89|86.87|86.79|792
1618820100000|2021-04-19 08:15:00|86.92|86.84|87.02|86.94|87.02|86.94|86.92|86.79|1036
1618820400000|2021-04-19 08:20:00|86.97|86.89|86.97|86.89|87.02|86.94|86.92|86.84|256
1618820700000|2021-04-19 08:25:00|86.92|86.84|86.82|86.74|86.92|86.84|86.82|86.74|751
1618821000000|2021-04-19 08:30:00|86.77|86.69|86.92|86.84|86.92|86.84|86.72|86.64|1087
1618821300000|2021-04-19 08:35:00|86.87|86.79|86.97|86.89|86.97|86.89|86.87|86.79|184
1618821600000|2021-04-19 08:40:00|87.02|86.94|86.97|86.89|87.02|86.94|86.92|86.84|448
1618821900000|2021-04-19 08:45:00|87.02|86.94|87.02|86.94|87.02|86.94|86.97|86.89|202
1618822200000|2021-04-19 08:50:00|87.07|86.99|87.07|86.99|87.12|87.04|87.02|86.94|296
1618822500000|2021-04-19 08:55:00|87.02|86.94|87.02|86.94|87.07|86.99|86.97|86.89|60
1618822800000|2021-04-19 09:00:00|86.97|86.89|86.92|86.79|87.02|86.94|86.87|86.79|629
1618823100000|2021-04-19 09:05:00|86.87|86.84|86.82|86.74|86.92|86.84|86.82|86.74|153
1618823400000|2021-04-19 09:10:00|86.87|86.79|86.77|86.69|86.87|86.79|86.77|86.69|345
1618823700000|2021-04-19 09:15:00|86.72|86.64|86.72|86.64|86.72|86.64|86.67|86.59|4027
1618824000000|2021-04-19 09:20:00|86.67|86.59|86.72|86.64|86.72|86.64|86.62|86.54|4280
1618824300000|2021-04-19 09:25:00|86.67|86.59|86.62|86.54|86.77|86.69|86.62|86.54|513
1618824600000|2021-04-19 09:30:00|86.67|86.59|86.72|86.64|86.77|86.69|86.67|86.59|204
1618824900000|2021-04-19 09:35:00|86.67|86.59|86.67|86.59|86.67|86.59|86.62|86.54|855
1618825200000|2021-04-19 09:40:00|86.62|86.54|86.72|86.64|86.72|86.64|86.62|86.54|225
1618825500000|2021-04-19 09:45:00|86.67|86.59|86.72|86.64|86.72|86.64|86.67|86.59|184
1618825800000|2021-04-19 09:50:00|86.77|86.69|86.82|86.74|86.82|86.74|86.77|86.69|210
1618826100000|2021-04-19 09:55:00|86.77|86.69|86.82|86.74|86.87|86.79|86.77|86.69|428
1618826400000|2021-04-19 10:00:00|86.87|86.79|86.87|86.79|86.87|86.79|86.82|86.74|28
1618826700000|2021-04-19 10:05:00|86.82|86.74|86.97|86.89|86.97|86.89|86.82|86.74|76
1618827000000|2021-04-19 10:10:00|87.02|86.94|87.02|86.94|87.07|86.99|86.97|86.89|1173
1618827300000|2021-04-19 10:15:00|87.07|86.99|86.97|86.89|87.07|86.99|86.92|86.84|734
1618827600000|2021-04-19 10:20:00|87.02|86.84|86.92|86.84|87.02|86.89|86.92|86.84|10
1618827900000|2021-04-19 10:25:00|86.87|86.79|86.97|86.84|86.97|86.89|86.87|86.79|135
1618828200000|2021-04-19 10:30:00|86.92|86.79|86.97|86.89|86.97|86.89|86.92|86.79|189
1618828500000|2021-04-19 10:35:00|86.92|86.84|86.92|86.84|86.97|86.89|86.92|86.84|434
1618828800000|2021-04-19 10:40:00|86.87|86.79|86.97|86.89|86.97|86.89|86.87|86.79|1034
1618829100000|2021-04-19 10:45:00|86.92|86.84|86.87|86.79|86.97|86.89|86.87|86.79|907
1618829400000|2021-04-19 10:50:00|86.92|86.84|86.92|86.84|86.92|86.84|86.87|86.79|234
1618829700000|2021-04-19 10:55:00|86.97|86.89|87.12|87.04|87.12|87.04|86.97|86.89|707
1618830000000|2021-04-19 11:00:00|87.07|86.99|87.22|87.14|87.22|87.14|87.07|86.99|1054
1618830300000|2021-04-19 11:05:00|87.27|87.19|87.32|87.24|87.37|87.29|87.22|87.14|1982
1618830600000|2021-04-19 11:10:00|87.37|87.29|87.52|87.44|87.52|87.44|87.37|87.29|2185
1618830900000|2021-04-19 11:15:00|87.47|87.39|87.57|87.49|87.62|87.54|87.47|87.39|3112
1618831200000|2021-04-19 11:20:00|87.62|87.44|87.67|87.59|87.72|87.64|87.62|87.44|2309
1618831500000|2021-04-19 11:25:00|87.62|87.54|87.52|87.44|87.62|87.54|87.52|87.44|810
1618831800000|2021-04-19 11:30:00|87.57|87.39|87.47|87.39|87.57|87.49|87.47|87.39|128
1618832100000|2021-04-19 11:35:00|87.42|87.34|87.57|87.49|87.62|87.54|87.42|87.34|936
1618832400000|2021-04-19 11:40:00|87.62|87.54|87.47|87.39|87.62|87.54|87.47|87.39|415
1618832700000|2021-04-19 11:45:00|87.52|87.44|87.52|87.44|87.52|87.44|87.47|87.34|176
1618833000000|2021-04-19 11:50:00|87.47|87.39|87.57|87.49|87.57|87.49|87.47|87.39|180
1618833300000|2021-04-19 11:55:00|87.52|87.44|87.62|87.54|87.67|87.59|87.52|87.44|898
1618833600000|2021-04-19 12:00:00|87.67|87.59|87.82|87.74|87.82|87.74|87.67|87.59|1048
1618833900000|2021-04-19 12:05:00|87.87|87.79|87.77|87.69|87.92|87.84|87.77|87.69|1527
1618834200000|2021-04-19 12:10:00|87.82|87.74|87.87|87.79|87.87|87.79|87.77|87.69|820
1618834500000|2021-04-19 12:15:00|87.82|87.74|87.82|87.74|87.92|87.79|87.77|87.69|160
1618834800000|2021-04-19 12:20:00|87.77|87.69|87.92|87.84|87.97|87.89|87.77|87.69|570
1618835100000|2021-04-19 12:25:00|87.97|87.89|87.87|87.79|87.97|87.89|87.87|87.79|219
1618835400000|2021-04-19 12:30:00|87.92|87.84|87.87|87.79|87.97|87.89|87.87|87.79|368
1618835700000|2021-04-19 12:35:00|87.92|87.84|87.77|87.69|87.97|87.89|87.77|87.69|1717
1618836000000|2021-04-19 12:40:00|87.82|87.74|88.02|87.94|88.12|88.04|87.82|87.74|2175
1618836300000|2021-04-19 12:45:00|87.97|87.89|87.97|87.89|88.07|87.99|87.97|87.89|2182
1618836600000|2021-04-19 12:50:00|88.02|87.94|88.02|87.94|88.02|87.94|87.92|87.84|616
1618836900000|2021-04-19 12:55:00|88.07|87.99|88.02|87.94|88.07|87.99|88.02|87.94|124
1618837200000|2021-04-19 13:00:00|88.07|87.99|88.02|87.94|88.07|87.99|87.97|87.89|503
1618837500000|2021-04-19 13:05:00|87.97|87.89|88.02|87.94|88.02|87.94|87.97|87.89|147
1618837800000|2021-04-19 13:10:00|87.97|87.89|88.07|87.99|88.07|87.99|87.97|87.89|458
1618838100000|2021-04-19 13:15:00|88.02|87.94|88.07|87.99|88.12|88.04|88.02|87.94|1348
1618838400000|2021-04-19 13:20:00|88.02|87.94|88.07|87.99|88.07|87.99|88.02|87.94|286
1618838700000|2021-04-19 13:25:00|88.12|88.04|88.12|88.04|88.12|88.04|88.07|87.99|1138
1618839000000|2021-04-19 13:30:00|88.17|88.09|88.12|88.04|88.22|88.14|88.07|87.99|8790
1618839300000|2021-04-19 13:35:00|88.07|87.99|88.27|88.19|88.27|88.19|88.02|87.94|1644
1618839600000|2021-04-19 13:40:00|88.32|88.24|88.47|88.39|88.47|88.39|88.32|88.24|2698
1618839900000|2021-04-19 13:45:00|88.52|88.44|88.52|88.44|88.52|88.44|88.47|88.39|1600
1618840200000|2021-04-19 13:50:00|88.47|88.39|88.37|88.29|88.52|88.44|88.37|88.29|5991
1618840500000|2021-04-19 13:55:00|88.32|88.24|88.32|88.24|88.47|88.39|88.32|88.24|1376
1618840800000|2021-04-19 14:00:00|88.27|88.19|88.12|88.04|88.27|88.19|88.07|87.99|2294
1618841100000|2021-04-19 14:05:00|88.07|87.99|88.07|87.99|88.12|88.04|87.97|87.89|2704
1618841400000|2021-04-19 14:10:00|88.02|87.94|88.12|88.04|88.12|88.04|87.92|87.84|1948
1618841700000|2021-04-19 14:15:00|88.07|87.99|88.12|88.04|88.17|88.09|88.02|87.94|2472
1618842000000|2021-04-19 14:20:00|88.17|88.09|88.22|88.14|88.27|88.19|88.12|88.04|710
1618842300000|2021-04-19 14:25:00|88.27|88.19|88.22|88.14|88.27|88.19|88.22|88.14|1227
1618842600000|2021-04-19 14:30:00|88.27|88.19|88.22|88.14|88.27|88.19|88.22|88.14|3191
1618842900000|2021-04-19 14:35:00|88.27|88.19|88.32|88.24|88.37|88.29|88.27|88.19|1855
1618843200000|2021-04-19 14:40:00|88.27|88.19|88.12|88.04|88.32|88.24|88.12|88.04|1766
1618843500000|2021-04-19 14:45:00|88.07|87.99|87.97|87.89|88.07|87.99|87.82|87.74|3715
1618843800000|2021-04-19 14:50:00|87.92|87.84|87.97|87.89|87.97|87.89|87.87|87.79|1240
1618844100000|2021-04-19 14:55:00|87.92|87.84|87.82|87.74|87.97|87.89|87.82|87.74|1533
1618844400000|2021-04-19 15:00:00|87.87|87.79|87.82|87.74|87.87|87.79|87.82|87.74|2259
1618844700000|2021-04-19 15:05:00|87.77|87.69|87.87|87.79|87.92|87.84|87.77|87.69|1420
1618845000000|2021-04-19 15:10:00|87.82|87.74|87.97|87.89|87.97|87.89|87.82|87.74|2440
1618845300000|2021-04-19 15:15:00|88.02|87.94|88.07|87.99|88.12|88.04|87.97|87.89|4157
1618845600000|2021-04-19 15:20:00|88.12|88.04|88.07|87.99|88.12|88.04|88.02|87.94|6802
1618845900000|2021-04-19 15:25:00|88.12|88.04|88.12|88.04|88.12|88.04|88.07|87.99|1483
1618846200000|2021-04-19 15:30:00|88.17|87.99|88.07|87.99|88.17|88.04|88.07|87.99|2997
1618846500000|2021-04-19 15:35:00|88.12|88.04|87.97|87.89|88.12|88.04|87.97|87.89|1511
1618846800000|2021-04-19 15:40:00|87.92|87.84|87.87|87.79|87.92|87.84|87.77|87.69|1124
1618847100000|2021-04-19 15:45:00|87.92|87.84|88.02|87.94|88.02|87.94|87.87|87.84|295
1618847400000|2021-04-19 15:50:00|||||||||247
1618847700000|2021-04-19 15:55:00|87.97|87.89|87.97|87.89|87.97|87.89|87.97|87.89|685
1618848000000|2021-04-19 16:00:00|||||||||20
1618848300000|2021-04-19 16:05:00|87.92|87.84|88.02|87.89|88.02|87.89|87.92|87.84|1377
1618848600000|2021-04-19 16:10:00|87.97|87.94|88.02|87.94|88.02|87.94|87.97|87.89|548
1618848900000|2021-04-19 16:15:00|88.07|87.99|88.12|88.04|88.12|88.04|88.07|87.99|160
1618849200000|2021-04-19 16:20:00|88.07|87.99|88.12|88.04|88.12|88.04|88.07|87.99|26
1618849500000|2021-04-19 16:25:00|88.07|87.99|88.17|88.09|88.17|88.09|88.07|87.99|436
1618849800000|2021-04-19 16:30:00|88.12|88.04|88.12|88.04|88.17|88.04|88.07|87.99|557
1618850100000|2021-04-19 16:35:00|88.17|88.09|88.12|88.04|88.17|88.09|88.12|88.04|162
1618850400000|2021-04-19 16:40:00|88.07|87.99|88.12|88.04|88.12|88.04|88.07|87.99|798
1618850700000|2021-04-19 16:45:00|88.07|87.99|88.12|88.04|88.12|88.04|88.07|87.99|873
1618851000000|2021-04-19 16:50:00||87.99||88.04||88.04||87.99|22
1618851300000|2021-04-19 16:55:00|88.07|87.99|88.12|88.04|88.12|88.04|88.07|87.99|137
1618851600000|2021-04-19 17:00:00|88.17|88.09|88.17|88.09|88.17|88.09|88.12|88.09|158
1618851900000|2021-04-19 17:05:00|88.22||88.17||88.22||88.17||0
1618852200000|2021-04-19 17:10:00|||||||||1
1618853100000|2021-04-19 17:25:00|||||||||230
1618853400000|2021-04-19 17:30:00||88.04||88.09||88.09||88.04|109
1618853700000|2021-04-19 17:35:00|88.22||88.22||88.22||88.22||31
1618854300000|2021-04-19 17:45:00|88.17||88.17||88.22||88.17||0
1618854600000|2021-04-19 17:50:00|88.22|88.04|88.17|88.04|88.22|88.04|88.17|88.04|1
1618854900000|2021-04-19 17:55:00|88.12|88.09|88.17|88.09|88.22|88.09|88.12|88.09|27
1618855500000|2021-04-19 18:05:00|88.22|88.14|88.17|88.09|88.22|88.14|88.17|88.09|1
1618857000000|2021-04-19 18:30:00||88.04||88.09||88.09||88.04|48
1618857300000|2021-04-19 18:35:00||88.04||88.04||88.09||88.04|16
1618857600000|2021-04-19 18:40:00||88.09||88.04||88.09||88.04|59
1618857900000|2021-04-19 18:45:00|88.12|88.09|88.12|87.99|88.12|88.09|88.12|87.99|414
1618858200000|2021-04-19 18:50:00||88.04||88.04||88.04||87.99|67
1618858500000|2021-04-19 18:55:00|88.17|88.09|88.17|88.09|88.17|88.09|88.17|88.09|3
1618859400000|2021-04-19 19:10:00||87.99||87.99||87.99||87.99|37
1618859700000|2021-04-19 19:15:00|88.12|88.04|88.12|88.04|88.17|88.04|88.12|87.99|6
1618860300000|2021-04-19 19:25:00|88.02|87.99|88.02|87.94|88.02|87.99|88.02|87.94|586
1618860600000|2021-04-19 19:30:00|87.97|87.89|87.97|87.89|87.97|87.94|87.97|87.89|18
1618860900000|2021-04-19 19:35:00|88.02|87.94|88.02|87.94|88.02|87.94|88.02|87.94|132
1618861200000|2021-04-19 19:40:00|88.07|87.99|88.02|87.94|88.07|87.99|88.02|87.94|68
1618861500000|2021-04-19 19:45:00|88.07|87.99|88.07|87.94|88.07|87.99|88.02|87.89|230
1618861800000|2021-04-19 19:50:00|88.02|87.89|87.97|87.89|88.02|87.89|87.97|87.89|94
1618862100000|2021-04-19 19:55:00|88.02|87.84|87.97|87.89|88.02|87.89|87.97|87.84|425
1618888200000|2021-04-20 03:10:00|88.54|87.47|88.54|87.47|88.54|87.47|88.54|87.47|0
1618893600000|2021-04-20 04:40:00||87.52||87.52||87.52||87.52|0
1618895400000|2021-04-20 05:10:00||87.57||87.57||87.57||87.57|0
1618896300000|2021-04-20 05:25:00||87.62||87.67||87.67||87.62|0
1618897800000|2021-04-20 05:50:00|88.69|87.97|88.69|88.37|88.69|88.37|88.69|87.97|28
1618898100000|2021-04-20 05:55:00|88.74|88.42|88.64|88.47|88.74|88.47|88.49|88.32|77
1618898400000|2021-04-20 06:00:00|88.62|88.49|88.52|88.44|88.62|88.49|88.52|88.44|33
1618898700000|2021-04-20 06:05:00|88.57|88.39|88.37|88.24|88.57|88.39|88.32|88.19|111
1618899000000|2021-04-20 06:10:00|88.32|88.19|88.27|88.14|88.32|88.19|88.22|88.14|140
1618899300000|2021-04-20 06:15:00|88.22|88.19|88.37|88.24|88.37|88.24|88.22|88.14|216
1618899600000|2021-04-20 06:20:00|88.42|88.29|88.22|88.14|88.47|88.34|88.22|88.14|231
1618899900000|2021-04-20 06:25:00|88.17|88.09|88.27|88.14|88.27|88.14|88.12|88.04|202
1618900200000|2021-04-20 06:30:00|||||||||55
1618900800000|2021-04-20 06:40:00|88.22|88.09|88.22|88.09|88.22|88.09|88.22|88.09|10
1618901100000|2021-04-20 06:45:00|88.17|88.04|88.17|88.04|88.22|88.04|88.17|88.04|0
1618901700000|2021-04-20 06:55:00|88.12|88.09|88.07|87.94|88.17|88.09|88.07|87.94|569
1618902000000|2021-04-20 07:00:00|88.12|87.99|88.07|87.94|88.17|88.09|87.97|87.89|1810
1618902300000|2021-04-20 07:05:00|88.02|87.99|87.97|87.89|88.07|87.99|87.82|87.74|1077
1618902600000|2021-04-20 07:10:00|88.02|87.94|87.92|87.84|88.17|88.09|87.92|87.79|1295
1618902900000|2021-04-20 07:15:00|87.97|87.89|87.82|87.74|88.02|87.89|87.82|87.69|221
1618903200000|2021-04-20 07:20:00|87.77|87.69|87.82|87.74|87.82|87.74|87.72|87.64|1688
1618903500000|2021-04-20 07:25:00|87.87|87.79|87.82|87.74|87.92|87.84|87.77|87.69|2299
1618903800000|2021-04-20 07:30:00|87.87|87.69|87.57|87.49|87.87|87.74|87.57|87.49|1605
1618904100000|2021-04-20 07:35:00|87.52|87.44|87.47|87.39|87.62|87.54|87.47|87.39|1451
1618904400000|2021-04-20 07:40:00|87.52|87.44|87.32|87.24|87.52|87.44|87.27|87.19|2109
1618904700000|2021-04-20 07:45:00|87.37|87.29|87.42|87.34|87.42|87.34|87.32|87.24|1385
1618905000000|2021-04-20 07:50:00|87.37|87.29|87.37|87.29|87.42|87.34|87.22|87.14|1574
1618905300000|2021-04-20 07:55:00|87.32|87.24|87.12|87.04|87.32|87.24|87.12|87.04|2487
1618905600000|2021-04-20 08:00:00|87.07|86.99|87.07|86.99|87.12|87.04|87.02|86.94|2414
1618905900000|2021-04-20 08:05:00|87.02|86.94|87.17|87.09|87.22|87.14|87.02|86.94|1134
1618906200000|2021-04-20 08:10:00|87.12|87.04|87.22|87.09|87.22|87.14|87.07|86.99|2953
1618906500000|2021-04-20 08:15:00|87.17|87.14|87.12|87.04|87.22|87.14|87.07|86.99|737
1618906800000|2021-04-20 08:20:00|87.07|86.99|87.12|87.04|87.17|87.09|87.07|86.99|869
1618907100000|2021-04-20 08:25:00|87.17|87.09|87.07|86.99|87.17|87.09|87.07|86.99|835
1618907400000|2021-04-20 08:30:00|87.02|86.94|86.97|86.89|87.02|86.94|86.92|86.79|6631
1618907700000|2021-04-20 08:35:00|87.02|86.94|86.92|86.84|87.02|86.94|86.87|86.79|600
1618908000000|2021-04-20 08:40:00|86.87|86.79|86.77|86.69|86.97|86.89|86.77|86.69|989
1618908300000|2021-04-20 08:45:00|86.82|86.74|86.92|86.84|86.97|86.89|86.77|86.69|1613
1618908600000|2021-04-20 08:50:00|86.87|86.79|86.87|86.79|86.92|86.79|86.87|86.74|249
1618908900000|2021-04-20 08:55:00|86.82|86.74|86.87|86.79|86.92|86.84|86.82|86.74|692
1618909200000|2021-04-20 09:00:00|86.82|86.74|86.82|86.74|86.82|86.74|86.82|86.74|6148
1618909500000|2021-04-20 09:05:00|86.77|86.69|86.67|86.59|86.77|86.69|86.67|86.59|2177
1618909800000|2021-04-20 09:10:00|86.72|86.64|86.72|86.64|86.77|86.69|86.67|86.59|1783
1618910100000|2021-04-20 09:15:00|86.77|86.69|86.72|86.64|86.82|86.74|86.72|86.64|1564
1618910400000|2021-04-20 09:20:00|86.77|86.69|86.57|86.49|86.77|86.69|86.47|86.39|1495
1618910700000|2021-04-20 09:25:00|86.52|86.44|86.47|86.39|86.57|86.49|86.37|86.29|898
1618911000000|2021-04-20 09:30:00|86.42|86.34|86.47|86.39|86.57|86.49|86.32|86.24|2464
1618911300000|2021-04-20 09:35:00|86.42|86.34|86.52|86.44|86.52|86.44|86.42|86.34|1061
1618911600000|2021-04-20 09:40:00|86.47|86.39|86.42|86.34|86.47|86.39|86.37|86.29|586
1618911900000|2021-04-20 09:45:00|86.47|86.29|86.37|86.29|86.47|86.29|86.27|86.19|7582
1618912200000|2021-04-20 09:50:00|86.42|86.34|86.57|86.49|86.57|86.49|86.37|86.29|2076
1618912500000|2021-04-20 09:55:00|86.52|86.44|86.37|86.29|86.52|86.44|86.32|86.24|902
1618912800000|2021-04-20 10:00:00|86.42|86.34|86.47|86.39|86.57|86.49|86.37|86.29|1527
1618913100000|2021-04-20 10:05:00|86.42|86.34|86.47|86.39|86.47|86.39|86.37|86.29|852
1618913400000|2021-04-20 10:10:00|86.42|86.34|86.52|86.44|86.52|86.44|86.42|86.34|1118
1618913700000|2021-04-20 10:15:00|86.47|86.39|86.42|86.34|86.52|86.44|86.42|86.34|370
1618914000000|2021-04-20 10:20:00|86.37|86.29|86.37|86.29|86.37|86.29|86.27|86.19|791
1618914300000|2021-04-20 10:25:00|86.42|86.34|86.47|86.39|86.52|86.44|86.37|86.29|1467
1618914600000|2021-04-20 10:30:00|86.52|86.44|86.42|86.34|86.52|86.44|86.42|86.34|971
1618914900000|2021-04-20 10:35:00|86.37|86.29|86.37|86.29|86.42|86.34|86.37|86.29|157
1618915200000|2021-04-20 10:40:00|86.32|86.24|86.02|85.94|86.32|86.24|86.02|85.94|2129
1618915500000|2021-04-20 10:45:00|86.07|85.99|86.17|86.09|86.22|86.14|86.07|85.99|1543
1618915800000|2021-04-20 10:50:00|86.22|86.14|86.22|86.14|86.22|86.14|86.07|85.99|2112
1618916100000|2021-04-20 10:55:00|86.17|86.09|86.32|86.19|86.32|86.24|86.17|86.09|856
1618916400000|2021-04-20 11:00:00|86.27|86.24|86.27|86.19|86.42|86.34|86.27|86.19|2676
1618916700000|2021-04-20 11:05:00|86.32|86.14|86.27|86.19|86.32|86.24|86.17|86.09|791
1618917000000|2021-04-20 11:10:00|86.32|86.14|86.22|86.14|86.32|86.24|86.22|86.14|404
1618917300000|2021-04-20 11:15:00|86.17|86.09|86.07|85.94|86.22|86.14|86.02|85.94|969
1618917600000|2021-04-20 11:20:00|86.02|85.99|86.07|85.99|86.12|86.04|86.02|85.94|342
1618917900000|2021-04-20 11:25:00|86.02|85.94|86.02|85.94|86.12|86.04|85.97|85.89|244
1618918200000|2021-04-20 11:30:00|85.97|85.89|86.07|85.99|86.12|86.04|85.97|85.89|1392
1618918500000|2021-04-20 11:35:00|86.12|86.04|86.12|86.04|86.12|86.04|86.07|85.99|239
1618918800000|2021-04-20 11:40:00|86.17|86.09|86.17|86.09|86.17|86.09|86.12|86.04|3164
1618919100000|2021-04-20 11:45:00|86.12|86.04|86.12|86.04|86.17|86.09|86.12|86.04|245
1618919400000|2021-04-20 11:50:00|86.07|85.99|86.02|85.94|86.07|85.99|85.97|85.89|594
1618919700000|2021-04-20 11:55:00|||||||||116
1618920000000|2021-04-20 12:00:00|86.07|85.99|85.97|85.89|86.12|86.04|85.92|85.84|1344
1618920300000|2021-04-20 12:05:00|85.92|85.84|85.97|85.89|85.97|85.89|85.92|85.84|204
1618920600000|2021-04-20 12:10:00|86.07|85.99|86.12|85.99|86.12|86.04|86.02|85.94|992
1618920900000|2021-04-20 12:15:00|86.07|85.94|86.02|85.94|86.12|86.04|86.02|85.94|301
1618921200000|2021-04-20 12:20:00|85.97|85.89|85.92|85.84|86.02|85.94|85.87|85.79|484
1618921500000|2021-04-20 12:25:00|85.87|85.79|85.92|85.84|85.92|85.84|85.82|85.74|1135
1618921800000|2021-04-20 12:30:00|85.97|85.89|86.02|85.94|86.02|85.94|85.92|85.84|535
1618922100000|2021-04-20 12:35:00|85.97|85.89|86.02|85.94|86.02|85.94|85.92|85.84|455
1618922400000|2021-04-20 12:40:00|85.97|85.89|85.97|85.89|85.97|85.89|85.92|85.84|2356
1618922700000|2021-04-20 12:45:00|85.92|85.84|85.92|85.84|85.97|85.89|85.92|85.79|2163
1618923000000|2021-04-20 12:50:00|85.97|85.89|86.17|86.09|86.17|86.09|85.97|85.89|4362
1618923300000|2021-04-20 12:55:00|86.12|86.04|86.17|86.09|86.22|86.14|86.12|86.04|1738
1618923600000|2021-04-20 13:00:00|86.12|86.04|86.27|86.19|86.32|86.19|86.12|86.04|2047
1618923900000|2021-04-20 13:05:00|86.22|86.14|86.27|86.19|86.27|86.19|86.22|86.14|589
1618924200000|2021-04-20 13:10:00|86.32|86.24|86.32|86.24|86.32|86.24|86.27|86.19|830
1618924500000|2021-04-20 13:15:00|86.27|86.19|86.22|86.14|86.27|86.19|86.22|86.14|158
1618924800000|2021-04-20 13:20:00|86.27|86.19|86.22|86.14|86.27|86.19|86.22|86.14|372
1618925100000|2021-04-20 13:25:00|86.17|86.09|86.07|85.99|86.17|86.09|86.07|85.99|3015
1618925400000|2021-04-20 13:30:00|86.12|86.04|86.07|85.94|86.17|86.09|85.92|85.84|3658
1618925700000|2021-04-20 13:35:00|86.02|85.99|85.92|85.84|86.07|85.99|85.92|85.84|3427
1618926000000|2021-04-20 13:40:00|85.87|85.79|85.82|85.74|85.92|85.84|85.77|85.69|2592
1618926300000|2021-04-20 13:45:00|85.87|85.79|85.92|85.84|85.92|85.84|85.77|85.69|2601
1618926600000|2021-04-20 13:50:00|85.87|85.79|85.72|85.64|85.87|85.79|85.52|85.44|7001
1618926900000|2021-04-20 13:55:00|85.77|85.69|85.62|85.54|85.92|85.84|85.47|85.39|3352
1618927200000|2021-04-20 14:00:00|85.57|85.49|85.52|85.44|85.72|85.64|85.47|85.39|4025
1618927500000|2021-04-20 14:05:00|85.57|85.49|85.52|85.44|85.57|85.49|85.47|85.39|2309
1618927800000|2021-04-20 14:10:00|85.57|85.49|85.52|85.44|85.57|85.49|85.47|85.39|4490
1618928100000|2021-04-20 14:15:00|85.57|85.49|85.62|85.54|85.72|85.64|85.47|85.39|2923
1618928400000|2021-04-20 14:20:00|85.57|85.49|85.47|85.39|85.62|85.54|85.47|85.39|522
1618928700000|2021-04-20 14:25:00|85.52|85.44|85.52|85.44|85.57|85.49|85.47|85.39|1326
1618929000000|2021-04-20 14:30:00|85.47|85.39|85.27|85.19|85.52|85.44|85.27|85.19|1743
1618929300000|2021-04-20 14:35:00|85.22|85.14|84.97|84.89|85.22|85.14|84.97|84.89|6098
1618929600000|2021-04-20 14:40:00|84.92|84.84|85.02|84.94|85.02|84.94|84.92|84.79|3186
1618929900000|2021-04-20 14:45:00|84.97|84.89|84.97|84.89|85.07|84.99|84.92|84.84|4482
1618930200000|2021-04-20 14:50:00|84.92|84.84|84.77|84.69|84.97|84.89|84.67|84.59|7494
1618930500000|2021-04-20 14:55:00|84.72|84.64|84.82|84.74|84.92|84.84|84.67|84.59|3664
1618930800000|2021-04-20 15:00:00|84.87|84.79|84.87|84.79|84.92|84.84|84.72|84.64|2997
1618931100000|2021-04-20 15:05:00|84.92|84.84|84.87|84.79|84.97|84.89|84.82|84.74|3918
1618931400000|2021-04-20 15:10:00|84.82|84.74|84.82|84.74|84.87|84.79|84.77|84.69|5910
1618931700000|2021-04-20 15:15:00|84.77|84.69|84.67|84.59|84.82|84.74|84.67|84.59|3795
1618932000000|2021-04-20 15:20:00|84.72|84.64|84.57|84.49|84.72|84.64|84.52|84.44|6512
1618932300000|2021-04-20 15:25:00|84.62|84.54|84.62|84.54|84.72|84.64|84.57|84.49|11992
1618932600000|2021-04-20 15:30:00|84.57|84.49|84.67|84.59|84.67|84.59|84.52|84.44|7887
1618932900000|2021-04-20 15:35:00|84.62|84.54|84.52|84.44|84.67|84.59|84.47|84.39|3484
1618933200000|2021-04-20 15:40:00|84.57|84.49|84.62|84.54|84.62|84.54|84.52|84.44|837
1618933500000|2021-04-20 15:45:00|84.67|84.49|84.72|84.64|84.72|84.64|84.67|84.49|1630
1618933800000|2021-04-20 15:50:00|84.77|84.69|84.87|84.79|84.87|84.79|84.72|84.64|2347
1618934100000|2021-04-20 15:55:00|84.92|84.84|84.92|84.79|85.02|84.89|84.92|84.79|3727
1618934400000|2021-04-20 16:00:00|84.87|84.84|84.87|84.79|84.87|84.84|84.87|84.79|101
1618934700000|2021-04-20 16:05:00|84.92|84.84|84.82|84.74|84.92|84.84|84.82|84.74|1104
1618935000000|2021-04-20 16:10:00|84.87|84.79|84.92|84.84|84.92|84.84|84.87|84.79|282
1618935300000|2021-04-20 16:15:00|84.97|84.89|84.92|84.84|84.97|84.89|84.92|84.84|513
1618935600000|2021-04-20 16:20:00|84.97|84.89|85.07|84.94|85.07|84.94|84.97|84.89|383
1618935900000|2021-04-20 16:25:00|85.02|84.99|85.07|84.94|85.12|85.04|85.02|84.94|993
1618936200000|2021-04-20 16:30:00||84.99||84.94||84.99||84.94|55
1618936500000|2021-04-20 16:35:00|85.02|84.99|85.02|84.94|85.02|84.99|85.02|84.94|18
1618936800000|2021-04-20 16:40:00|||||||||3
1618937100000|2021-04-20 16:45:00|||||||||14
1618937400000|2021-04-20 16:50:00|84.97|84.84|84.87|84.79|84.97|84.84|84.87|84.79|386
1618937700000|2021-04-20 16:55:00|84.92|84.84|84.97|84.89|84.97|84.89|84.92|84.84|44
1618938000000|2021-04-20 17:00:00|84.92|84.84|84.97|84.84|84.97|84.84|84.92|84.84|115
1618938300000|2021-04-20 17:05:00|84.92||84.92||84.97||84.92||0
1618938600000|2021-04-20 17:10:00|84.97|84.89|84.97|84.84|84.97|84.89|84.92|84.84|1
1618938900000|2021-04-20 17:15:00|84.92|84.89|84.97|84.89|84.97|84.89|84.92|84.89|17
1618939200000|2021-04-20 17:20:00|84.92|84.84|84.87|84.74|84.92|84.84|84.87|84.74|113
1618939500000|2021-04-20 17:25:00|84.82||84.82||84.87||84.82||0
1618939800000|2021-04-20 17:30:00|84.77|84.69|84.77|84.69|84.82|84.74|84.77|84.69|20
1618940100000|2021-04-20 17:35:00|84.82||84.82||84.82||84.82||1
1618940400000|2021-04-20 17:40:00||84.74||84.69||84.74||84.69|1
1618940700000|2021-04-20 17:45:00||84.74||84.69||84.74||84.69|0
1618941000000|2021-04-20 17:50:00||84.74||84.69||84.74||84.69|0
1618941300000|2021-04-20 17:55:00||84.74||84.74||84.74||84.69|0
1618941600000|2021-04-20 18:00:00||84.69||84.74||84.74||84.69|0
1618941900000|2021-04-20 18:05:00||84.69||84.74||84.74||84.69|0
1618943100000|2021-04-20 18:25:00||84.69||84.69||84.69||84.69|0
1618943400000|2021-04-20 18:30:00|84.77|84.74|84.82|84.74|84.87|84.79|84.77|84.74|459
1618943700000|2021-04-20 18:35:00|84.87|84.69|84.87|84.74|84.87|84.79|84.87|84.69|20
1618944000000|2021-04-20 18:40:00|84.82|84.79|84.82|84.69|84.87|84.79|84.82|84.69|78
1618944300000|2021-04-20 18:45:00||84.74||84.74||84.74||84.69|3
1618944600000|2021-04-20 18:50:00||84.69||84.69||84.74||84.69|1
1618944900000|2021-04-20 18:55:00|84.77|84.74|84.77|84.69|84.77|84.74|84.77|84.69|39
1618945200000|2021-04-20 19:00:00|84.82|84.74|84.87|84.79|84.87|84.79|84.82|84.74|243
1618945500000|2021-04-20 19:05:00||84.74||84.79||84.79||84.74|147
1618945800000|2021-04-20 19:10:00|84.92|84.84|84.97|84.89|84.97|84.89|84.92|84.84|63
1618946100000|2021-04-20 19:15:00||84.84||84.84||84.89||84.84|56
1618946400000|2021-04-20 19:20:00|85.02|84.89|85.02|84.89|85.02|84.89|85.02|84.84|137
1618946700000|2021-04-20 19:25:00|84.97|84.94|85.02|84.94|85.02|84.94|84.97|84.89|6
1618947300000|2021-04-20 19:35:00|85.07|84.89|85.02|84.94|85.07|84.94|85.02|84.89|170
1618947600000|2021-04-20 19:40:00|85.07|84.99|85.17|85.04|85.17|85.04|85.02|84.94|207
1618947900000|2021-04-20 19:45:00|85.22|84.99|85.27|85.19|85.27|85.19|85.17|84.99|304
1618948200000|2021-04-20 19:50:00|85.22|85.14|85.22|85.09|85.27|85.14|85.17|85.09|93
1618948500000|2021-04-20 19:55:00|85.17|85.04|85.07|84.94|85.22|85.09|85.07|84.89|309
1618970400000|2021-04-21 02:00:00|85.54|85.07|85.54|84.37|85.54|85.07|85.14|84.37|0
1618970700000|2021-04-21 02:05:00||84.27||84.37||84.37||84.27|0
1618982100000|2021-04-21 05:15:00||84.47||84.47||84.47||84.47|0
1618982700000|2021-04-21 05:25:00|85.49|84.52|85.49|84.57|85.49|84.57|85.49|84.52|0
1618983000000|2021-04-21 05:30:00|85.44|84.62|85.34|84.62|85.44|84.62|85.29|84.62|0
1618983600000|2021-04-21 05:40:00|85.54|84.67|85.34|84.67|85.54|84.67|85.29|84.67|0
1618983900000|2021-04-21 05:45:00|85.54||85.39||85.54||85.39||0
1618984200000|2021-04-21 05:50:00|85.54||85.44||85.54||85.39||0
1618984500000|2021-04-21 05:55:00|85.39||85.34||85.49||85.34||0
1618984800000|2021-04-21 06:00:00|85.19|84.69|85.07|84.69|85.19|84.69|85.07|84.69|0
1618985100000|2021-04-21 06:05:00|85.02|84.74|84.77|84.69|85.02|84.74|84.77|84.69|363
1618985400000|2021-04-21 06:10:00||84.64||84.69||84.69||84.64|216
1618985700000|2021-04-21 06:15:00|84.82|84.74|84.92|84.79|84.92|84.79|84.82|84.74|287
1618986000000|2021-04-21 06:20:00|84.87|84.74|84.97|84.89|85.02|84.94|84.87|84.74|301
1618986300000|2021-04-21 06:25:00|85.02|84.94|85.12|84.99|85.12|84.99|85.02|84.94|26
1618986600000|2021-04-21 06:30:00|85.17|85.04|85.17|85.04|85.17|85.04|85.12|85.04|57
1618986900000|2021-04-21 06:35:00|85.12|84.99|85.17|85.04|85.17|85.04|85.07|84.99|54
1618987200000|2021-04-21 06:40:00|85.22|85.09|85.22|85.09|85.22|85.09|85.22|85.09|0
1618987500000|2021-04-21 06:45:00|85.12|84.99|85.17|85.04|85.17|85.09|85.12|84.99|116
1618987800000|2021-04-21 06:50:00|||||||||1
1618988100000|2021-04-21 06:55:00|85.22|85.09|85.12|84.99|85.22|85.09|85.02|84.94|254
1618988400000|2021-04-21 07:00:00|85.07|84.94|85.12|85.04|85.27|85.14|85.02|84.94|1916
1618988700000|2021-04-21 07:05:00|85.17|84.99|85.37|85.24|85.42|85.34|85.07|84.99|1809
1618989000000|2021-04-21 07:10:00|85.32|85.29|85.72|85.64|85.72|85.64|85.27|85.19|1843
1618989300000|2021-04-21 07:15:00|85.77|85.69|85.62|85.54|85.87|85.79|85.62|85.54|1241
1618989600000|2021-04-21 07:20:00|85.67|85.59|85.67|85.54|85.77|85.69|85.52|85.44|2235
1618989900000|2021-04-21 07:25:00|85.62|85.59|85.37|85.29|85.72|85.64|85.32|85.24|3782
1618990200000|2021-04-21 07:30:00|85.42|85.34|85.52|85.44|85.57|85.49|85.37|85.29|1642
1618990500000|2021-04-21 07:35:00|85.57|85.49|85.62|85.54|85.62|85.54|85.52|85.44|311
1618990800000|2021-04-21 07:40:00|85.67|85.59|85.72|85.64|85.77|85.69|85.62|85.54|1051
1618991100000|2021-04-21 07:45:00|85.67|85.59|85.52|85.44|85.72|85.64|85.52|85.44|530
1618991400000|2021-04-21 07:50:00|85.57|85.49|85.67|85.59|85.67|85.59|85.52|85.44|699
1618991700000|2021-04-21 07:55:00|85.62|85.54|85.57|85.49|85.72|85.64|85.57|85.49|207
1618992000000|2021-04-21 08:00:00|85.62|85.54|85.77|85.69|85.77|85.69|85.57|85.49|1365
1618992300000|2021-04-21 08:05:00|85.72|85.64|85.62|85.54|85.77|85.69|85.62|85.54|1376
1618992600000|2021-04-21 08:10:00|85.57|85.49|85.57|85.49|85.67|85.59|85.52|85.44|1092
1618992900000|2021-04-21 08:15:00|85.62|85.54|85.42|85.34|85.62|85.54|85.42|85.34|1132
1618993200000|2021-04-21 08:20:00|85.47|85.39|85.32|85.24|85.47|85.39|85.27|85.19|688
1618993500000|2021-04-21 08:25:00|85.27|85.19|85.37|85.29|85.42|85.34|85.27|85.19|1100
1618993800000|2021-04-21 08:30:00|85.32|85.24|85.27|85.19|85.37|85.29|85.27|85.19|766
1618994100000|2021-04-21 08:35:00|85.32|85.24|85.22|85.09|85.37|85.29|85.12|85.04|1304
1618994400000|2021-04-21 08:40:00|85.17|85.14|85.07|84.99|85.22|85.14|85.07|84.99|539
1618994700000|2021-04-21 08:45:00|85.12|85.04|84.92|84.84|85.12|85.04|84.92|84.84|1576
1618995000000|2021-04-21 08:50:00|84.97|84.89|84.97|84.89|85.07|84.99|84.92|84.84|2361
1618995300000|2021-04-21 08:55:00|85.02|84.94|85.17|85.09|85.17|85.09|84.97|84.89|758
1618995600000|2021-04-21 09:00:00|85.12|85.04|85.07|84.99|85.17|85.09|85.07|84.99|147
1618995900000|2021-04-21 09:05:00|85.02|84.94|85.02|84.94|85.07|84.99|84.92|84.84|1103
1618996200000|2021-04-21 09:10:00|84.97|84.89|84.97|84.84|85.02|84.94|84.92|84.84|111
1618996500000|2021-04-21 09:15:00|84.92|84.79|84.82|84.74|84.92|84.84|84.82|84.74|384
1618996800000|2021-04-21 09:20:00|84.87|84.79|84.82|84.74|84.87|84.79|84.77|84.69|1371
1618997100000|2021-04-21 09:25:00|84.87|84.79|84.87|84.79|84.92|84.84|84.87|84.79|1694
1618997400000|2021-04-21 09:30:00|84.82|84.74|84.87|84.79|84.87|84.79|84.82|84.74|2824
1618997700000|2021-04-21 09:35:00|84.82|84.74|84.57|84.49|84.82|84.74|84.52|84.44|3360
1618998000000|2021-04-21 09:40:00|84.52|84.44|84.67|84.59|84.82|84.69|84.32|84.24|6665
1618998300000|2021-04-21 09:45:00|84.62|84.54|84.52|84.44|84.62|84.54|84.42|84.34|1797
1618998600000|2021-04-21 09:50:00|84.57|84.39|84.47|84.39|84.57|84.44|84.42|84.34|753
1618998900000|2021-04-21 09:55:00|84.42|84.34|84.47|84.39|84.62|84.54|84.37|84.29|4715
1618999200000|2021-04-21 10:00:00|84.52|84.44|84.47|84.39|84.52|84.44|84.42|84.29|1273
1618999500000|2021-04-21 10:05:00|84.52|84.44|84.47|84.39|84.57|84.49|84.47|84.34|1449
1618999800000|2021-04-21 10:10:00|84.42|84.34|84.42|84.34|84.52|84.44|84.42|84.34|134
1619000100000|2021-04-21 10:15:00|84.47|84.29|84.22|84.14|84.67|84.59|84.22|84.14|1014
1619000400000|2021-04-21 10:20:00|84.27|84.19|84.22|84.14|84.27|84.19|84.12|84.04|2009
1619000700000|2021-04-21 10:25:00|84.27|84.09|84.37|84.29|84.47|84.34|84.22|84.09|1959
1619001000000|2021-04-21 10:30:00|84.42|84.34|84.52|84.44|84.52|84.44|84.42|84.29|458
1619001300000|2021-04-21 10:35:00|84.47|84.39|84.57|84.44|84.62|84.54|84.47|84.39|3309
1619001600000|2021-04-21 10:40:00|84.52|84.49|84.52|84.44|84.57|84.49|84.52|84.39|134
1619001900000|2021-04-21 10:45:00|84.47|84.39|84.57|84.49|84.62|84.54|84.47|84.39|1468
1619002200000|2021-04-21 10:50:00|84.62|84.54|84.57|84.49|84.67|84.59|84.57|84.49|1038
1619002500000|2021-04-21 10:55:00|84.62|84.54|84.77|84.69|84.77|84.69|84.57|84.49|428
1619002800000|2021-04-21 11:00:00|84.72|84.64|84.62|84.54|84.72|84.69|84.62|84.54|646
1619003100000|2021-04-21 11:05:00|84.67|84.59|84.52|84.44|84.67|84.59|84.52|84.44|1222
1619003400000|2021-04-21 11:10:00|84.57|84.39|84.47|84.39|84.57|84.44|84.42|84.34|1443
1619003700000|2021-04-21 11:15:00|84.42|84.34|84.47|84.39|84.47|84.39|84.42|84.34|341
1619004000000|2021-04-21 11:20:00|84.42|84.34|84.42|84.34|84.47|84.34|84.37|84.29|1203
1619004300000|2021-04-21 11:25:00|84.37|84.29|84.42|84.34|84.42|84.34|84.37|84.29|479
1619004600000|2021-04-21 11:30:00|84.37|84.29|84.37|84.29|84.37|84.29|84.37|84.29|956
1619004900000|2021-04-21 11:35:00|84.32|84.24|84.27|84.19|84.32|84.24|84.27|84.19|2237
1619005200000|2021-04-21 11:40:00|84.22|84.14|84.17|84.09|84.22|84.14|84.12|84.04|739
1619005500000|2021-04-21 11:45:00|84.12|84.04|84.12|84.04|84.17|84.09|84.12|83.99|2384
1619005800000|2021-04-21 11:50:00|84.17|83.99|84.12|84.04|84.17|84.09|84.07|83.99|890
1619006100000|2021-04-21 11:55:00|84.17|84.09|84.07|83.99|84.17|84.09|84.07|83.99|646
1619006400000|2021-04-21 12:00:00|84.12|84.04|84.07|83.99|84.12|84.04|84.02|83.94|2007
1619006700000|2021-04-21 12:05:00|84.02|83.94|83.92|83.84|84.07|83.99|83.92|83.84|960
1619007000000|2021-04-21 12:10:00|83.97|83.89|83.92|83.84|83.97|83.89|83.82|83.74|1706
1619007300000|2021-04-21 12:15:00|83.87|83.79|83.92|83.84|83.97|83.89|83.87|83.79|929
1619007600000|2021-04-21 12:20:00|83.87|83.79|83.82|83.74|83.87|83.79|83.82|83.74|1292
1619007900000|2021-04-21 12:25:00|83.87|83.69|83.77|83.69|83.87|83.69|83.77|83.69|716
1619008200000|2021-04-21 12:30:00|83.72|83.64|83.57|83.49|83.72|83.64|83.52|83.44|2821
1619008500000|2021-04-21 12:35:00|83.52|83.44|83.42|83.34|83.57|83.49|83.37|83.29|1958
1619008800000|2021-04-21 12:40:00|83.37|83.29|83.47|83.39|83.52|83.44|83.32|83.24|2314
1619009100000|2021-04-21 12:45:00|83.42|83.34|83.62|83.54|83.62|83.54|83.42|83.34|1598
1619009400000|2021-04-21 12:50:00|83.57|83.49|83.47|83.39|83.57|83.49|83.47|83.39|1988
1619009700000|2021-04-21 12:55:00|83.42|83.34|83.37|83.29|83.47|83.39|83.37|83.29|1357
1619010000000|2021-04-21 13:00:00|83.42|83.34|83.27|83.19|83.42|83.34|83.27|83.19|1757
1619010300000|2021-04-21 13:05:00|83.22|83.14|83.42|83.29|83.42|83.34|83.17|83.09|2994
1619010600000|2021-04-21 13:10:00|83.37|83.19|83.22|83.14|83.37|83.24|83.22|83.14|3034
1619010900000|2021-04-21 13:15:00|83.27|83.19|83.07|82.99|83.32|83.19|82.97|82.89|7122
1619011200000|2021-04-21 13:20:00|83.02|82.94|83.02|82.89|83.12|83.04|82.97|82.89|2563
1619011500000|2021-04-21 13:25:00|82.97|82.94|82.97|82.89|83.02|82.94|82.87|82.79|6361
1619011800000|2021-04-21 13:30:00|83.02|82.84|83.02|82.94|83.12|83.04|82.87|82.79|10802
1619012100000|2021-04-21 13:35:00|83.07|82.99|83.37|83.29|83.37|83.29|83.02|82.94|8155
1619012400000|2021-04-21 13:40:00|83.32|83.24|83.47|83.39|83.62|83.54|83.27|83.19|5332
1619012700000|2021-04-21 13:45:00|83.52|83.44|83.72|83.64|83.72|83.64|83.42|83.34|3673
1619013000000|2021-04-21 13:50:00|83.77|83.69|83.77|83.69|83.82|83.74|83.62|83.54|2769
1619013300000|2021-04-21 13:55:00|83.82|83.74|83.72|83.64|83.82|83.74|83.62|83.54|1634
1619013600000|2021-04-21 14:00:00|83.77|83.69|83.92|83.84|84.12|84.04|83.77|83.69|6875
1619013900000|2021-04-21 14:05:00|83.97|83.89|83.82|83.69|84.07|83.99|83.77|83.69|6130
1619014200000|2021-04-21 14:10:00|83.77|83.74|84.12|84.04|84.12|84.04|83.77|83.74|1892
1619014500000|2021-04-21 14:15:00|84.07|83.99|84.17|84.09|84.17|84.09|83.97|83.89|1316
1619014800000|2021-04-21 14:20:00|84.22|84.14|84.27|84.19|84.27|84.19|84.17|84.09|2161
1619015100000|2021-04-21 14:25:00|84.32|84.24|84.07|83.99|84.32|84.24|84.07|83.99|2171
1619015400000|2021-04-21 14:30:00|84.12|84.04|84.07|83.99|84.17|84.09|84.02|83.94|506
1619015700000|2021-04-21 14:35:00|84.12|84.04|84.02|83.94|84.17|84.09|83.97|83.89|778
1619016000000|2021-04-21 14:40:00|84.07|83.99|84.07|83.99|84.12|84.04|84.02|83.94|1525
1619016300000|2021-04-21 14:45:00|84.12|84.04|84.17|84.04|84.22|84.14|84.07|83.99|1389
1619016600000|2021-04-21 14:50:00|84.12|84.09|84.22|84.14|84.22|84.14|84.12|84.09|1111
1619016900000|2021-04-21 14:55:00|84.17|84.09|84.12|84.04|84.22|84.14|84.12|84.04|665
1619017200000|2021-04-21 15:00:00|84.17|84.09|84.42|84.34|84.42|84.34|84.17|84.09|2197
1619017500000|2021-04-21 15:05:00|84.47|84.39|84.37|84.29|84.52|84.44|84.32|84.24|3329
1619017800000|2021-04-21 15:10:00|84.32|84.24|84.22|84.14|84.37|84.29|84.22|84.14|357
1619018100000|2021-04-21 15:15:00|84.27|84.19|84.17|84.09|84.27|84.19|84.12|84.04|1372
1619018400000|2021-04-21 15:20:00|84.12|84.04|84.02|83.94|84.12|84.04|83.97|83.89|1952
1619018700000|2021-04-21 15:25:00|84.07|83.99|84.12|84.04|84.12|84.04|84.02|83.94|1939
1619019000000|2021-04-21 15:30:00|84.07|83.99|83.97|83.89|84.12|83.99|83.92|83.84|2389
1619019300000|2021-04-21 15:35:00|84.02|83.94|84.12|83.99|84.12|84.04|84.02|83.94|3111
1619019600000|2021-04-21 15:40:00|84.07|84.04|84.07|83.99|84.12|84.04|84.07|83.99|153
1619019900000|2021-04-21 15:45:00|84.12|84.04|84.07|83.99|84.12|84.04|84.07|83.99|612
1619020200000|2021-04-21 15:50:00|84.02|83.94|84.07|83.99|84.12|83.99|84.02|83.94|1596
1619020500000|2021-04-21 15:55:00|84.12|84.04|84.12|84.04|84.12|84.04|84.07|83.99|6818
1619020800000|2021-04-21 16:00:00|84.17||84.17||84.17||84.12||333
1619021100000|2021-04-21 16:05:00|84.12|84.09|84.17|84.04|84.17|84.09|84.12|84.04|6455
1619021400000|2021-04-21 16:10:00||84.09||84.09||84.09||84.04|0
1619021700000|2021-04-21 16:15:00|84.12|84.04|84.17|84.09|84.17|84.09|84.12|84.04|308
1619022000000|2021-04-21 16:20:00|84.12|84.04|84.12|84.04|84.17|84.09|84.12|84.04|205
1619022600000|2021-04-21 16:30:00|||||||||2
1619022900000|2021-04-21 16:35:00|||||||||1
1619023200000|2021-04-21 16:40:00|84.07|83.99|84.12|84.04|84.12|84.04|84.07|83.99|114
1619023500000|2021-04-21 16:45:00|84.17||84.12||84.17||84.12||170
1619023800000|2021-04-21 16:50:00|||||||||1
1619024100000|2021-04-21 16:55:00|84.17||84.17||84.17||84.12||65
1619024400000|2021-04-21 17:00:00|84.12||84.12||84.17||84.12||44
1619024700000|2021-04-21 17:05:00|84.17||84.17||84.17||84.12||1
1619025000000|2021-04-21 17:10:00|84.12|84.09|84.17|84.09|84.17|84.09|84.12|84.04|58
1619025300000|2021-04-21 17:15:00|84.12|84.04|84.12|84.04|84.17|84.04|84.12|84.04|60
1619025600000|2021-04-21 17:20:00|84.17|84.09|84.17|84.09|84.17|84.09|84.17|84.09|7
1619025900000|2021-04-21 17:25:00|||||||||100
1619026200000|2021-04-21 17:30:00|84.22|84.14|84.22|84.14|84.22|84.14|84.22|84.09|928
1619026500000|2021-04-21 17:35:00|84.27|84.19|84.32|84.19|84.32|84.19|84.27|84.14|79
1619027100000|2021-04-21 17:45:00|84.37|84.24|84.37|84.24|84.37|84.24|84.37|84.24|0
1619027400000|2021-04-21 17:50:00||84.29||84.29||84.29||84.24|0
1619028000000|2021-04-21 18:00:00|84.42|84.34|84.47|84.34|84.47|84.39|84.42|84.34|422
1619028300000|2021-04-21 18:05:00|84.42|84.39|84.47|84.34|84.47|84.39|84.42|84.34|19
1619028600000|2021-04-21 18:10:00|84.42|84.39|84.47|84.34|84.47|84.39|84.42|84.34|0
1619028900000|2021-04-21 18:15:00||84.39||84.34||84.39||84.34|50
1619029200000|2021-04-21 18:20:00||84.39||84.39||84.39||84.39|0
1619029500000|2021-04-21 18:25:00|84.42|84.34|84.42|84.34|84.42|84.34|84.42|84.34|9
1619029800000|2021-04-21 18:30:00|84.37|84.29|84.42|84.29|84.42|84.29|84.37|84.29|12
1619030400000|2021-04-21 18:40:00|84.37|84.24|84.37|84.24|84.37|84.24|84.32|84.24|5
1619031000000|2021-04-21 18:50:00|84.42|84.29|84.42|84.34|84.42|84.34|84.42|84.29|10
1619031300000|2021-04-21 18:55:00|84.47||84.47||84.47||84.47||20
1619031600000|2021-04-21 19:00:00|84.52|84.39|84.52|84.44|84.57|84.49|84.47|84.39|1006
1619033400000|2021-04-21 19:30:00|84.57|84.49|84.57|84.49|84.57|84.49|84.57|84.49|4
1619033700000|2021-04-21 19:35:00|84.52|84.44|84.52|84.44|84.52|84.44|84.52|84.44|4
1619034000000|2021-04-21 19:40:00|84.62|84.49|84.62|84.54|84.62|84.54|84.62|84.49|76
1619034300000|2021-04-21 19:45:00|84.57|84.49|84.62|84.44|84.62|84.54|84.52|84.44|261
1619034600000|2021-04-21 19:50:00|84.57|84.49|84.57|84.49|84.62|84.49|84.57|84.44|43
1619034900000|2021-04-21 19:55:00|84.62|84.44|84.67|84.54|84.67|84.59|84.52|84.39|391
1619071200000|2021-04-22 06:00:00|84.77|84.59|84.57|84.44|84.77|84.59|84.57|84.44|23
1619071500000|2021-04-22 06:05:00|84.52|84.39|84.37|84.24|84.52|84.39|84.37|84.24|204
1619071800000|2021-04-22 06:10:00|84.42|84.29|84.32|84.19|84.42|84.29|84.32|84.19|166
1619072100000|2021-04-22 06:15:00|84.27|84.14|84.32|84.24|84.32|84.24|84.22|84.14|149
1619072400000|2021-04-22 06:20:00|84.37|84.19|84.42|84.34|84.42|84.34|84.37|84.19|52
1619072700000|2021-04-22 06:25:00||84.29||84.34||84.34||84.29|66
1619073000000|2021-04-22 06:30:00|84.52|84.39|84.52|84.39|84.52|84.44|84.47|84.39|329
1619073300000|2021-04-22 06:35:00|84.57|84.44|84.47|84.39|84.57|84.44|84.47|84.39|174
1619073600000|2021-04-22 06:40:00|84.42|84.34|84.42|84.29|84.42|84.34|84.37|84.24|32
1619073900000|2021-04-22 06:45:00|84.37|84.24|84.42|84.34|84.42|84.34|84.37|84.24|15
1619074200000|2021-04-22 06:50:00|84.37|84.29|84.42|84.29|84.42|84.29|84.37|84.29|89
1619074500000|2021-04-22 06:55:00|84.37|84.24|84.37|84.24|84.42|84.24|84.37|84.24|222
1619074800000|2021-04-22 07:00:00|84.32|84.29|84.17|84.09|84.37|84.29|84.12|83.99|1402
1619075100000|2021-04-22 07:05:00|84.22|84.14|83.97|83.89|84.22|84.14|83.87|83.79|2909
1619075400000|2021-04-22 07:10:00|84.02|83.94|83.97|83.89|84.17|84.09|83.92|83.84|542
1619075700000|2021-04-22 07:15:00|84.02|83.94|84.02|83.94|84.22|84.14|83.97|83.89|1306
1619076000000|2021-04-22 07:20:00|84.07|83.99|84.12|84.04|84.17|84.09|83.97|83.89|1466
1619076300000|2021-04-22 07:25:00|84.17|84.09|84.12|84.04|84.17|84.09|84.12|83.99|1053
1619076600000|2021-04-22 07:30:00|84.17|84.09|83.82|83.74|84.17|84.09|83.77|83.69|1001
1619076900000|2021-04-22 07:35:00|83.87|83.79|83.87|83.79|83.92|83.84|83.72|83.59|1954
1619077200000|2021-04-22 07:40:00|83.77|83.69|83.67|83.59|83.77|83.69|83.52|83.44|2354
1619077500000|2021-04-22 07:45:00|83.72|83.64|83.62|83.54|83.77|83.69|83.57|83.49|1358
1619077800000|2021-04-22 07:50:00|83.67|83.59|83.77|83.69|83.82|83.74|83.67|83.59|386
1619078100000|2021-04-22 07:55:00|83.82|83.74|83.72|83.64|83.92|83.84|83.72|83.64|346
1619078400000|2021-04-22 08:00:00|83.77|83.69|83.97|83.89|83.97|83.89|83.77|83.69|785
1619078700000|2021-04-22 08:05:00|83.92|83.84|84.12|83.99|84.12|84.04|83.82|83.74|2578
1619079000000|2021-04-22 08:10:00|84.07|83.94|83.97|83.89|84.12|84.04|83.97|83.89|973
1619079300000|2021-04-22 08:15:00|84.02|83.94|83.97|83.84|84.02|83.94|83.92|83.84|129
1619079600000|2021-04-22 08:20:00|83.92|83.89|84.07|83.99|84.07|83.99|83.92|83.84|387
1619079900000|2021-04-22 08:25:00|84.12|84.04|84.22|84.14|84.22|84.14|84.07|83.99|953
1619080200000|2021-04-22 08:30:00|84.17|84.09|84.17|84.09|84.27|84.14|84.12|84.04|343
1619080500000|2021-04-22 08:35:00|84.22|84.14|84.32|84.24|84.32|84.24|84.17|84.09|1947
1619080800000|2021-04-22 08:40:00|84.27|84.19|84.17|84.09|84.37|84.29|84.17|84.09|2430
1619081100000|2021-04-22 08:45:00|84.22|84.14|84.07|83.99|84.22|84.14|84.07|83.99|1558
1619081400000|2021-04-22 08:50:00|84.02|83.94|84.02|83.94|84.12|83.99|84.02|83.94|318
1619081700000|2021-04-22 08:55:00|84.07|83.99|84.07|83.99|84.12|84.04|84.02|83.94|699
1619082000000|2021-04-22 09:00:00|84.12|83.94|84.02|83.94|84.12|84.04|84.02|83.89|514
1619082300000|2021-04-22 09:05:00|84.07|83.99|84.07|83.99|84.07|83.99|84.02|83.89|390
1619082600000|2021-04-22 09:10:00|84.02|83.94|84.12|83.99|84.12|84.04|84.02|83.94|1214
1619082900000|2021-04-22 09:15:00|84.07|84.04|84.07|83.99|84.12|84.04|84.02|83.94|408
1619083200000|2021-04-22 09:20:00|84.12|83.94|84.27|84.19|84.27|84.19|84.07|83.94|774
1619083500000|2021-04-22 09:25:00|84.32|84.24|84.42|84.34|84.42|84.34|84.32|84.19|902
1619083800000|2021-04-22 09:30:00|84.37|84.29|84.57|84.49|84.57|84.49|84.37|84.29|1303
1619084100000|2021-04-22 09:35:00|84.52|84.44|84.42|84.34|84.57|84.49|84.42|84.29|927
1619084400000|2021-04-22 09:40:00|84.37|84.29|84.47|84.39|84.52|84.44|84.37|84.29|2007
1619084700000|2021-04-22 09:45:00|84.52|84.44|84.47|84.39|84.52|84.44|84.42|84.34|883
1619085000000|2021-04-22 09:50:00|84.52|84.44|84.52|84.44|84.57|84.49|84.47|84.39|881
1619085300000|2021-04-22 09:55:00|84.57|84.49|84.57|84.44|84.57|84.49|84.52|84.44|889
1619085600000|2021-04-22 10:00:00|84.52|84.39|84.42|84.34|84.52|84.44|84.42|84.34|395
1619085900000|2021-04-22 10:05:00|84.37|84.29|84.47|84.39|84.52|84.44|84.37|84.29|148
1619086200000|2021-04-22 10:10:00|84.52|84.44|84.42|84.34|84.52|84.44|84.42|84.34|1167
1619086500000|2021-04-22 10:15:00|84.37|84.29|84.42|84.34|84.47|84.39|84.37|84.29|6817
1619086800000|2021-04-22 10:20:00|84.37|84.29|84.32|84.24|84.47|84.39|84.32|84.24|899
1619087100000|2021-04-22 10:25:00|84.37|84.29|84.32|84.24|84.37|84.29|84.32|84.19|1629
1619087400000|2021-04-22 10:30:00|84.27|84.19|84.32|84.19|84.32|84.24|84.22|84.14|942
1619087700000|2021-04-22 10:35:00|84.27|84.24|84.27|84.19|84.32|84.24|84.27|84.19|1774
1619088000000|2021-04-22 10:40:00|84.32|84.24|84.37|84.29|84.37|84.29|84.32|84.19|673
1619088300000|2021-04-22 10:45:00|84.32|84.24|84.32|84.19|84.37|84.29|84.27|84.19|1261
1619088600000|2021-04-22 10:50:00|84.27|84.14|84.12|84.04|84.27|84.19|84.12|84.04|2441
1619088900000|2021-04-22 10:55:00|84.07|83.99|84.17|84.09|84.17|84.09|84.02|83.94|969
1619089200000|2021-04-22 11:00:00|84.22|84.14|84.12|84.04|84.22|84.14|84.12|84.04|741
1619089500000|2021-04-22 11:05:00|84.17|84.09|84.22|84.14|84.22|84.14|84.12|83.99|700
1619089800000|2021-04-22 11:10:00|84.27|84.19|84.27|84.19|84.32|84.24|84.22|84.09|365
1619090100000|2021-04-22 11:15:00|84.32|84.24|84.32|84.24|84.32|84.24|84.27|84.19|680
1619090400000|2021-04-22 11:20:00|84.37|84.29|84.42|84.34|84.42|84.34|84.32|84.24|990
1619090700000|2021-04-22 11:25:00|84.47|84.39|84.42|84.29|84.47|84.39|84.37|84.29|335
1619091000000|2021-04-22 11:30:00|84.37|84.24|84.27|84.19|84.37|84.24|84.22|84.14|622
1619091300000|2021-04-22 11:35:00|84.32|84.24|84.32|84.24|84.32|84.24|84.27|84.19|407
1619091600000|2021-04-22 11:40:00|84.37|84.29|84.42|84.34|84.47|84.39|84.37|84.29|3320
1619091900000|2021-04-22 11:45:00|84.37|84.29|84.37|84.29|84.47|84.39|84.37|84.29|880
1619092200000|2021-04-22 11:50:00|84.42|84.34|84.47|84.39|84.47|84.39|84.37|84.29|763
1619092500000|2021-04-22 11:55:00|84.42|84.34|84.42|84.34|84.47|84.39|84.42|84.29|162
1619092800000|2021-04-22 12:00:00|84.37|84.29|84.37|84.29|84.42|84.34|84.32|84.24|740
1619093100000|2021-04-22 12:05:00|84.42|84.34|84.62|84.54|84.67|84.59|84.42|84.34|2124
1619093400000|2021-04-22 12:10:00|84.67|84.59|84.62|84.54|84.67|84.59|84.57|84.49|1396
1619093700000|2021-04-22 12:15:00|84.57|84.49|84.62|84.54|84.62|84.54|84.57|84.49|930
1619094000000|2021-04-22 12:20:00|84.67|84.59|84.67|84.59|84.77|84.69|84.67|84.59|563
1619094300000|2021-04-22 12:25:00|84.62|84.54|84.52|84.44|84.67|84.59|84.52|84.44|616
1619094600000|2021-04-22 12:30:00|84.47|84.39|84.52|84.44|84.57|84.49|84.47|84.39|2594
1619094900000|2021-04-22 12:35:00|84.57|84.49|84.57|84.49|84.67|84.59|84.57|84.49|633
1619095200000|2021-04-22 12:40:00|84.52|84.44|84.52|84.44|84.52|84.44|84.47|84.39|1121
1619095500000|2021-04-22 12:45:00|84.47|84.39|84.32|84.24|84.47|84.39|84.32|84.24|4244
1619095800000|2021-04-22 12:50:00|84.37|84.29|84.22|84.14|84.37|84.29|84.17|84.09|1072
1619096100000|2021-04-22 12:55:00|84.27|84.19|84.32|84.24|84.32|84.24|84.17|84.09|1511
1619096400000|2021-04-22 13:00:00|84.37|84.29|84.32|84.24|84.42|84.34|84.32|84.19|784
1619096700000|2021-04-22 13:05:00|84.27|84.19|84.27|84.19|84.27|84.19|84.22|84.14|872
1619097000000|2021-04-22 13:10:00|84.32|84.24|84.32|84.24|84.37|84.29|84.27|84.19|382
1619097300000|2021-04-22 13:15:00|84.27|84.19|84.22|84.14|84.27|84.19|84.22|84.14|323
1619097600000|2021-04-22 13:20:00|84.27|84.19|84.37|84.29|84.37|84.29|84.27|84.19|1660
1619097900000|2021-04-22 13:25:00|84.32|84.24|84.22|84.14|84.37|84.29|84.22|84.14|2533
1619098200000|2021-04-22 13:30:00|84.17|84.09|84.17|84.09|84.52|84.39|84.12|84.04|7972
1619098500000|2021-04-22 13:35:00|84.12|84.04|83.97|83.89|84.22|84.14|83.97|83.89|3590
1619098800000|2021-04-22 13:40:00|84.02|83.94|83.97|83.89|84.12|83.99|83.77|83.69|3626
1619099100000|2021-04-22 13:45:00|84.02|83.94|84.02|83.94|84.02|83.94|83.92|83.84|699
1619099400000|2021-04-22 13:50:00|84.07|83.99|84.12|84.04|84.12|84.04|84.02|83.94|1296
1619099700000|2021-04-22 13:55:00|84.17|84.09|84.22|84.09|84.27|84.14|84.12|84.04|2389
1619100000000|2021-04-22 14:00:00|84.17|84.04|83.97|83.89|84.17|84.04|83.92|83.84|2545
1619100300000|2021-04-22 14:05:00|84.02|83.94|83.92|83.84|84.02|83.94|83.92|83.84|1824
1619100600000|2021-04-22 14:10:00|83.97|83.89|84.12|84.04|84.17|84.09|83.97|83.89|1284
1619100900000|2021-04-22 14:15:00|84.17|84.09|84.07|83.94|84.17|84.09|84.02|83.94|2189
1619101200000|2021-04-22 14:20:00|84.02|83.99|84.02|83.94|84.07|83.99|83.92|83.84|1838
1619101500000|2021-04-22 14:25:00|84.07|83.99|84.17|84.09|84.22|84.14|84.07|83.94|818
1619101800000|2021-04-22 14:30:00|84.22|84.14|84.32|84.19|84.32|84.24|84.22|84.09|693
1619102100000|2021-04-22 14:35:00|84.27|84.24|84.12|84.04|84.37|84.24|84.12|84.04|466
1619102400000|2021-04-22 14:40:00|84.17|84.09|84.17|84.09|84.22|84.14|84.12|84.04|446
1619102700000|2021-04-22 14:45:00|84.22|84.14|84.27|84.19|84.32|84.24|84.17|84.09|535
1619103000000|2021-04-22 14:50:00|84.32|84.14|84.27|84.19|84.32|84.24|84.22|84.09|1286
1619103300000|2021-04-22 14:55:00|84.32|84.24|84.17|84.09|84.32|84.24|84.17|84.09|264
1619103600000|2021-04-22 15:00:00|84.22|84.14|84.32|84.24|84.32|84.24|84.22|84.14|402
1619103900000|2021-04-22 15:05:00|84.37|84.29|84.22|84.14|84.37|84.29|84.22|84.14|1906
1619104200000|2021-04-22 15:10:00|84.27|84.19|84.27|84.19|84.32|84.19|84.22|84.14|2021
1619104500000|2021-04-22 15:15:00|84.22|84.14|84.27|84.19|84.27|84.19|84.17|84.09|2398
1619104800000|2021-04-22 15:20:00|84.32|84.24|84.37|84.29|84.37|84.29|84.27|84.19|1540
1619105100000|2021-04-22 15:25:00|84.32|84.24|84.47|84.39|84.47|84.39|84.32|84.24|2426
1619105400000|2021-04-22 15:30:00|84.52|84.44|84.52|84.44|84.57|84.49|84.42|84.34|6310
1619105700000|2021-04-22 15:35:00|84.47|84.39|84.57|84.44|84.57|84.44|84.47|84.39|1343
1619106000000|2021-04-22 15:40:00|84.52|84.49|84.62|84.54|84.62|84.54|84.52|84.49|720
1619106300000|2021-04-22 15:45:00|84.57|84.49|84.52|84.44|84.62|84.49|84.52|84.44|98
1619106600000|2021-04-22 15:50:00|84.47|84.39|84.52|84.44|84.57|84.44|84.47|84.39|252
1619106900000|2021-04-22 15:55:00|84.57|84.49|84.62|84.54|84.62|84.54|84.57|84.49|179
1619107200000|2021-04-22 16:00:00|84.57|84.49|84.57|84.49|84.57|84.49|84.57|84.49|143
1619107500000|2021-04-22 16:05:00|84.62|84.54|84.57|84.49|84.62|84.54|84.57|84.49|247
1619107800000|2021-04-22 16:10:00|84.62|84.54|84.62|84.49|84.62|84.54|84.62|84.49|228
1619108100000|2021-04-22 16:15:00|84.57|84.54|84.62|84.54|84.62|84.54|84.57|84.49|4
1619108400000|2021-04-22 16:20:00|84.67||84.67||84.67||84.62||49
1619108700000|2021-04-22 16:25:00|84.72|84.59|84.72|84.59|84.72|84.59|84.72|84.59|276
1619109000000|2021-04-22 16:30:00|84.67|84.64|84.77|84.64|84.77|84.64|84.67|84.59|642
1619109300000|2021-04-22 16:35:00|84.72|84.69|84.77|84.64|84.77|84.69|84.72|84.64|22
1619109600000|2021-04-22 16:40:00|84.72|84.69|84.77|84.64|84.77|84.69|84.72|84.64|4
1619109900000|2021-04-22 16:45:00||84.69||84.69||84.69||84.69|38
1619110200000|2021-04-22 16:50:00|84.82||84.77||84.82||84.77||22
1619110500000|2021-04-22 16:55:00|84.82|84.64|84.77|84.69|84.82|84.74|84.77|84.64|97
1619111100000|2021-04-22 17:05:00|84.72|84.64|84.42|84.29|84.72|84.64|84.32|84.24|542
1619111400000|2021-04-22 17:10:00|84.37|84.24|84.37|84.24|84.37|84.29|84.17|84.04|325
1619111700000|2021-04-22 17:15:00|84.32|84.29|84.12|83.99|84.42|84.29|84.07|83.99|462
1619112000000|2021-04-22 17:20:00|84.17|84.04|84.32|84.24|84.37|84.29|84.12|84.04|105
1619112300000|2021-04-22 17:25:00|84.37|84.19|84.47|84.39|84.47|84.39|84.37|84.19|57
1619112600000|2021-04-22 17:30:00|84.42|84.34|84.47|84.39|84.47|84.39|84.37|84.29|76
1619112900000|2021-04-22 17:35:00|84.52|84.34|84.42|84.34|84.52|84.39|84.37|84.29|128
1619113200000|2021-04-22 17:40:00|84.37|84.29|84.22|84.14|84.42|84.34|84.17|84.09|144
1619113500000|2021-04-22 17:45:00|84.27|84.19|84.12|84.04|84.32|84.24|84.12|83.99|111
1619113800000|2021-04-22 17:50:00|84.17|83.99|84.12|83.99|84.17|84.09|84.07|83.99|64
1619114100000|2021-04-22 17:55:00|84.07|83.89|84.12|83.99|84.12|83.99|84.02|83.89|147
1619114400000|2021-04-22 18:00:00|84.07|83.94|84.02|83.94|84.07|83.94|83.87|83.79|388
1619114700000|2021-04-22 18:05:00|83.97|83.89|84.12|84.04|84.12|84.04|83.97|83.84|8
1619115000000|2021-04-22 18:10:00|84.07|83.99|84.17|84.04|84.17|84.04|84.07|83.99|22
1619115300000|2021-04-22 18:15:00|84.12|83.99|84.12|84.04|84.12|84.04|84.12|83.99|15
1619115600000|2021-04-22 18:20:00|84.07|83.99|84.12|84.04|84.12|84.04|84.07|83.94|68
1619115900000|2021-04-22 18:25:00|84.07|83.99|84.22|84.14|84.22|84.14|84.07|83.99|14
1619116200000|2021-04-22 18:30:00|84.27|84.09|84.22|84.14|84.27|84.14|84.22|84.09|1
1619116500000|2021-04-22 18:35:00|84.27||84.27||84.27||84.22||9
1619116800000|2021-04-22 18:40:00|84.22|84.19|84.32|84.19|84.32|84.19|84.17|84.09|163
1619117100000|2021-04-22 18:45:00|84.27|84.14|84.22|84.14|84.27|84.19|84.22|84.09|261
1619117400000|2021-04-22 18:50:00|84.27|84.09|84.22|84.09|84.27|84.14|84.17|84.09|53
1619117700000|2021-04-22 18:55:00|84.27|84.14|84.27|84.19|84.32|84.19|84.22|84.14|165
1619118000000|2021-04-22 19:00:00|84.22|84.14|84.27|84.14|84.27|84.14|84.22|84.09|111
1619118300000|2021-04-22 19:05:00|84.22|84.09|84.12|84.04|84.27|84.09|84.12|84.04|29
1619118600000|2021-04-22 19:10:00|84.17||84.12||84.17||84.12||5
1619118900000|2021-04-22 19:15:00|84.17|83.99|84.07|83.94|84.17|83.99|84.07|83.94|3
1619119200000|2021-04-22 19:20:00|84.12|83.99|84.07|83.99|84.12|84.04|84.07|83.94|439
1619119500000|2021-04-22 19:25:00|84.02|83.94|84.07|83.99|84.12|83.99|84.02|83.94|220
1619119800000|2021-04-22 19:30:00|84.12|84.04|84.17|84.04|84.17|84.04|84.12|83.99|6
1619120100000|2021-04-22 19:35:00|84.22|84.09|84.22|84.14|84.22|84.14|84.17|84.04|569
1619120400000|2021-04-22 19:40:00|||||||||109
1619120700000|2021-04-22 19:45:00|84.27|84.19|84.22|84.14|84.27|84.19|84.17|84.09|318
1619121000000|2021-04-22 19:50:00|84.17|84.09|84.12|84.04|84.27|84.14|84.07|83.99|235
1619121300000|2021-04-22 19:55:00|84.17|84.09|84.07|83.99|84.27|84.14|84.07|83.99|495
1619149800000|2021-04-23 03:50:00|84.84|83.52|84.84|83.52|84.84|83.52|84.84|83.52|1
1619152500000|2021-04-23 04:35:00||83.57||83.57||83.57||83.57|0
1619155200000|2021-04-23 05:20:00|84.64||84.64||84.64||84.64||0
1619155500000|2021-04-23 05:25:00||83.67||83.67||83.67||83.67|0
1619156100000|2021-04-23 05:35:00||83.72||83.72||83.72||83.72|0
1619157000000|2021-04-23 05:50:00|84.59|83.77|84.59|83.72|84.59|83.77|84.59|83.72|0
1619157300000|2021-04-23 05:55:00||83.77||83.87||83.87||83.77|0
1619157600000|2021-04-23 06:00:00|84.57|83.89|84.42|84.29|84.57|84.29|84.42|83.89|0
1619157900000|2021-04-23 06:05:00|84.32|84.19|84.37|84.24|84.37|84.24|84.32|84.19|501
1619158200000|2021-04-23 06:10:00||84.29||84.24||84.29||84.24|130
1619158500000|2021-04-23 06:15:00|84.32||84.32||84.37||84.32||17
1619158800000|2021-04-23 06:20:00|84.27|84.19|84.27|84.19|84.32|84.24|84.27|84.19|322
1619159100000|2021-04-23 06:25:00||84.14||84.14||84.14||84.14|1
1619159400000|2021-04-23 06:30:00|84.22|84.09|84.22|84.09|84.22|84.14|84.22|84.09|101
1619159700000|2021-04-23 06:35:00|84.27|84.14|84.27|84.14|84.27|84.14|84.27|84.14|18
1619160000000|2021-04-23 06:40:00|84.22|84.19|84.27|84.19|84.27|84.19|84.22|84.19|54
1619160900000|2021-04-23 06:55:00|84.32|84.24|84.12|83.99|84.32|84.24|84.07|83.94|742
1619161200000|2021-04-23 07:00:00|84.17|84.04|84.07|83.94|84.27|84.19|83.92|83.84|5281
1619161500000|2021-04-23 07:05:00|84.02|83.99|83.87|83.79|84.12|84.04|83.82|83.74|1889
1619161800000|2021-04-23 07:10:00|83.82|83.74|84.27|84.14|84.27|84.14|83.77|83.69|2335
1619162100000|2021-04-23 07:15:00|84.32|84.19|84.67|84.59|84.67|84.59|84.27|84.19|3065
1619162400000|2021-04-23 07:20:00|84.72|84.54|84.47|84.39|84.82|84.74|84.37|84.29|3925
1619162700000|2021-04-23 07:25:00|84.42|84.34|84.57|84.49|84.67|84.59|84.42|84.34|2237
1619163000000|2021-04-23 07:30:00|84.52|84.44|84.02|83.94|84.52|84.44|84.02|83.94|2661
1619163300000|2021-04-23 07:35:00|84.07|83.99|84.07|83.99|84.07|83.99|84.02|83.89|995
1619163600000|2021-04-23 07:40:00|84.02|83.94|84.17|84.09|84.27|84.14|84.02|83.94|379
1619163900000|2021-04-23 07:45:00|84.12|84.04|84.02|83.89|84.17|84.09|83.97|83.84|426
1619164200000|2021-04-23 07:50:00|83.97|83.94|84.02|83.94|84.07|83.99|83.92|83.79|321
1619164500000|2021-04-23 07:55:00|84.07|83.99|84.12|84.04|84.12|84.04|84.02|83.99|271
1619164800000|2021-04-23 08:00:00|84.07|83.99|84.17|84.09|84.17|84.09|84.02|83.94|645
1619165100000|2021-04-23 08:05:00|84.12|84.04|84.07|83.99|84.12|84.04|83.92|83.79|603
1619165400000|2021-04-23 08:10:00|84.02|83.94|84.22|84.14|84.27|84.19|84.02|83.94|640
1619165700000|2021-04-23 08:15:00|84.17|84.09|84.07|83.94|84.17|84.09|84.02|83.94|360
1619166000000|2021-04-23 08:20:00|84.02|83.99|84.17|84.09|84.17|84.09|83.97|83.89|2278
1619166300000|2021-04-23 08:25:00|84.22|84.14|84.22|84.14|84.27|84.19|84.17|84.09|711
1619166600000|2021-04-23 08:30:00|84.27|84.19|84.27|84.19|84.27|84.19|84.12|84.04|1010
1619166900000|2021-04-23 08:35:00|84.32|84.24|84.42|84.34|84.47|84.39|84.32|84.24|1437
1619167200000|2021-04-23 08:40:00|84.37|84.29|84.47|84.39|84.47|84.39|84.32|84.24|1217
1619167500000|2021-04-23 08:45:00|84.42|84.34|84.42|84.34|84.47|84.39|84.32|84.24|730
1619167800000|2021-04-23 08:50:00|84.47|84.39|84.47|84.39|84.52|84.44|84.37|84.29|535
1619168100000|2021-04-23 08:55:00|84.52|84.44|84.47|84.39|84.52|84.44|84.47|84.39|359
1619168400000|2021-04-23 09:00:00|84.42|84.34|84.37|84.29|84.47|84.39|84.37|84.29|938
1619168700000|2021-04-23 09:05:00|84.32|84.24|84.27|84.19|84.37|84.29|84.27|84.19|340
1619169000000|2021-04-23 09:10:00|84.22|84.14|84.17|84.09|84.22|84.14|84.17|84.09|250
1619169300000|2021-04-23 09:15:00|84.12|84.04|84.17|84.09|84.22|84.14|84.12|84.04|655
1619169600000|2021-04-23 09:20:00|84.12|84.04|84.17|84.09|84.22|84.14|84.12|84.04|486
1619169900000|2021-04-23 09:25:00|84.12|84.04|84.22|84.09|84.22|84.14|84.07|83.99|1578
1619170200000|2021-04-23 09:30:00|84.17|84.14|84.27|84.19|84.27|84.19|84.17|84.09|155
1619170500000|2021-04-23 09:35:00|84.32|84.24|84.37|84.24|84.37|84.29|84.32|84.24|560
1619170800000|2021-04-23 09:40:00|84.42|84.29|84.42|84.34|84.42|84.34|84.37|84.29|479
1619171100000|2021-04-23 09:45:00|84.37|84.29|84.27|84.19|84.37|84.29|84.27|84.19|177
1619171400000|2021-04-23 09:50:00|84.22|84.14|84.32|84.24|84.37|84.24|84.22|84.14|1636
1619171700000|2021-04-23 09:55:00|84.37|84.19|84.37|84.29|84.37|84.29|84.27|84.19|1330
1619172000000|2021-04-23 10:00:00|84.42|84.24|84.27|84.19|84.42|84.29|84.22|84.09|517
1619172300000|2021-04-23 10:05:00|84.32|84.24|84.27|84.19|84.32|84.24|84.27|84.19|702
1619172600000|2021-04-23 10:10:00|84.22|84.14|84.27|84.19|84.27|84.19|84.22|84.14|2872
1619172900000|2021-04-23 10:15:00|84.22|84.14|84.22|84.14|84.27|84.14|84.17|84.09|97
1619173200000|2021-04-23 10:20:00|84.27|84.19|84.27|84.19|84.27|84.19|84.22|84.14|298
1619173500000|2021-04-23 10:25:00|84.22|84.14|84.32|84.24|84.32|84.24|84.22|84.14|194
1619173800000|2021-04-23 10:30:00|84.27|84.19|84.32|84.24|84.32|84.24|84.27|84.19|326
1619174100000|2021-04-23 10:35:00|84.27|84.19|84.27|84.14|84.27|84.19|84.17|84.09|2035
1619174400000|2021-04-23 10:40:00|84.22|84.19|84.32|84.24|84.32|84.24|84.22|84.14|32
1619174700000|2021-04-23 10:45:00|84.37|84.29|84.42|84.34|84.42|84.34|84.37|84.29|662
1619175000000|2021-04-23 10:50:00|84.37|84.29|84.42|84.34|84.42|84.34|84.37|84.29|223
1619175300000|2021-04-23 10:55:00|84.37|84.29|84.32|84.24|84.37|84.29|84.32|84.19|133
1619175600000|2021-04-23 11:00:00|84.27|84.19|84.32|84.24|84.32|84.24|84.27|84.19|259
1619175900000|2021-04-23 11:05:00|84.37|84.29|84.37|84.29|84.37|84.29|84.32|84.24|417
1619176200000|2021-04-23 11:10:00|84.32|84.24|84.42|84.34|84.47|84.39|84.32|84.24|2453
1619176500000|2021-04-23 11:15:00|84.37|84.29|84.37|84.29|84.42|84.29|84.32|84.24|159
1619176800000|2021-04-23 11:20:00|84.32|84.24|84.32|84.24|84.32|84.24|84.27|84.19|125
1619177100000|2021-04-23 11:25:00|84.27|84.19|84.27|84.19|84.32|84.24|84.27|84.19|59
1619177400000|2021-04-23 11:30:00|84.32|84.24|84.27|84.19|84.32|84.24|84.27|84.19|44
1619177700000|2021-04-23 11:35:00|84.32|84.24|84.27|84.19|84.32|84.24|84.27|84.19|585
1619178000000|2021-04-23 11:40:00|84.22|84.14|84.17|84.09|84.22|84.14|84.17|84.09|18
1619178300000|2021-04-23 11:45:00|84.12|84.04|84.07|83.99|84.12|84.04|84.07|83.99|588
1619178600000|2021-04-23 11:50:00|84.12|84.04|84.07|83.99|84.12|84.04|84.02|83.94|2488
1619178900000|2021-04-23 11:55:00|84.12|84.04|84.02|83.94|84.12|84.04|84.02|83.94|1049
1619179200000|2021-04-23 12:00:00|84.07|83.99|84.12|84.04|84.12|84.04|84.07|83.99|85
1619179500000|2021-04-23 12:05:00|84.17|84.09|84.12|83.99|84.22|84.14|84.02|83.94|1602
1619179800000|2021-04-23 12:10:00|84.07|84.04|84.07|83.99|84.12|84.04|83.97|83.89|899
1619180100000|2021-04-23 12:15:00|84.02|83.94|84.02|83.94|84.12|84.04|83.97|83.89|774
1619180400000|2021-04-23 12:20:00|83.97|83.89|83.92|83.79|84.02|83.94|83.87|83.79|1170
1619180700000|2021-04-23 12:25:00|83.87|83.84|83.82|83.74|83.87|83.84|83.82|83.74|445
1619181000000|2021-04-23 12:30:00|83.87|83.79|83.72|83.64|83.87|83.79|83.72|83.64|1451
1619181300000|2021-04-23 12:35:00|83.77|83.69|83.77|83.69|83.82|83.74|83.72|83.64|847
1619181600000|2021-04-23 12:40:00|83.82|83.74|83.72|83.64|83.87|83.79|83.72|83.64|1599
1619181900000|2021-04-23 12:45:00|83.77|83.69|83.72|83.64|83.77|83.69|83.72|83.64|728
1619182200000|2021-04-23 12:50:00|83.67|83.59|83.62|83.54|83.67|83.59|83.62|83.54|358
1619182500000|2021-04-23 12:55:00|83.67|83.59|83.62|83.54|83.67|83.59|83.62|83.54|2079
1619182800000|2021-04-23 13:00:00|83.67|83.59|83.62|83.54|83.67|83.59|83.62|83.49|398
1619183100000|2021-04-23 13:05:00|83.67|83.59|83.62|83.54|83.67|83.59|83.62|83.54|588
1619183400000|2021-04-23 13:10:00|83.67|83.59|83.82|83.74|83.87|83.79|83.67|83.59|710
1619183700000|2021-04-23 13:15:00|83.87|83.79|83.82|83.74|83.87|83.79|83.82|83.69|127
1619184000000|2021-04-23 13:20:00|83.77|83.69|83.72|83.64|83.77|83.69|83.72|83.64|278
1619184300000|2021-04-23 13:25:00|83.77|83.69|83.72|83.64|83.77|83.69|83.67|83.59|624
1619184600000|2021-04-23 13:30:00|83.67|83.59|83.72|83.64|83.82|83.74|83.47|83.39|3928
1619184900000|2021-04-23 13:35:00|83.77|83.69|83.82|83.74|83.92|83.84|83.62|83.54|8004
1619185200000|2021-04-23 13:40:00|83.77|83.69|83.82|83.74|83.87|83.79|83.77|83.64|335
1619185500000|2021-04-23 13:45:00|83.77|83.69|83.87|83.79|83.87|83.79|83.67|83.59|1244
1619185800000|2021-04-23 13:50:00|83.92|83.84|83.92|83.79|83.97|83.89|83.82|83.74|670
1619186100000|2021-04-23 13:55:00|83.87|83.84|83.97|83.89|84.02|83.94|83.87|83.79|1196
1619186400000|2021-04-23 14:00:00|84.02|83.94|84.02|83.94|84.02|83.94|83.97|83.89|736
1619186700000|2021-04-23 14:05:00|83.97|83.89|84.07|83.99|84.17|84.09|83.97|83.89|1182
1619187000000|2021-04-23 14:10:00|84.02|83.94|84.17|84.09|84.27|84.19|83.97|83.89|7442
1619187300000|2021-04-23 14:15:00|84.22|84.14|84.12|84.04|84.27|84.19|84.12|83.99|1708
1619187600000|2021-04-23 14:20:00|84.17|84.09|84.22|84.14|84.32|84.19|84.17|84.04|2536
1619187900000|2021-04-23 14:25:00|84.27|84.19|84.42|84.34|84.42|84.34|84.27|84.19|831
1619188200000|2021-04-23 14:30:00|84.37|84.29|84.42|84.34|84.47|84.39|84.37|84.29|2641
1619188500000|2021-04-23 14:35:00|84.47|84.39|84.42|84.34|84.47|84.39|84.37|84.29|1670
1619188800000|2021-04-23 14:40:00|84.47|84.39|84.47|84.39|84.52|84.44|84.42|84.34|7591
1619189100000|2021-04-23 14:45:00|84.42|84.34|84.47|84.39|84.47|84.39|84.42|84.34|974
1619189400000|2021-04-23 14:50:00|84.42|84.34|84.37|84.29|84.47|84.39|84.37|84.29|847
1619189700000|2021-04-23 14:55:00|84.42|84.34|84.37|84.29|84.42|84.34|84.37|84.24|858
1619190000000|2021-04-23 15:00:00|84.32|84.24|84.47|84.39|84.47|84.39|84.32|84.24|1802
1619190300000|2021-04-23 15:05:00|84.42|84.34|84.42|84.34|84.47|84.39|84.42|84.34|136
1619190600000|2021-04-23 15:10:00|84.37|84.29|84.42|84.34|84.42|84.34|84.37|84.29|566
1619190900000|2021-04-23 15:15:00|84.47|84.39|84.47|84.39|84.52|84.44|84.42|84.34|553
1619191200000|2021-04-23 15:20:00|84.42|84.34|84.37|84.29|84.42|84.34|84.37|84.29|2221
1619191500000|2021-04-23 15:25:00|84.32|84.24|84.27|84.19|84.32|84.24|84.27|84.19|1548
1619191800000|2021-04-23 15:30:00|84.32|84.24|84.42|84.34|84.42|84.34|84.27|84.19|2706
1619192100000|2021-04-23 15:35:00|84.47||84.42||84.47||84.42||1081
1619192400000|2021-04-23 15:40:00|84.37|84.29|84.32|84.24|84.37|84.29|84.32|84.24|642
1619192700000|2021-04-23 15:45:00|84.37|84.29|84.37|84.29|84.37|84.29|84.37|84.29|271
1619193000000|2021-04-23 15:50:00|84.42|84.34|84.42|84.29|84.42|84.34|84.42|84.29|227
1619193300000|2021-04-23 15:55:00|84.37||84.37||84.37||84.37||15
1619193600000|2021-04-23 16:00:00|84.32|84.24|84.37|84.29|84.47|84.39|84.32|84.24|1472
1619193900000|2021-04-23 16:05:00|84.42||84.42||84.42||84.42||97
1619194200000|2021-04-23 16:10:00||84.34||84.29||84.34||84.29|9
1619194500000|2021-04-23 16:15:00|84.37|84.34|84.37|84.29|84.37|84.34|84.37|84.29|32
1619194800000|2021-04-23 16:20:00|||||||||9
1619195100000|2021-04-23 16:25:00|||||||||80
1619195400000|2021-04-23 16:30:00|||||||||122
1619195700000|2021-04-23 16:35:00|||||||||600
1619196300000|2021-04-23 16:45:00|84.42|84.34|84.42|84.34|84.42|84.34|84.42|84.29|192
1619196600000|2021-04-23 16:50:00|84.47|84.39|84.42|84.34|84.47|84.39|84.42|84.34|300
1619196900000|2021-04-23 16:55:00|84.37|84.29|84.42|84.29|84.42|84.29|84.37|84.29|235
1619197200000|2021-04-23 17:00:00|84.37|84.34|84.37|84.29|84.42|84.34|84.37|84.29|20
1619197800000|2021-04-23 17:10:00|||||||||16
1619198700000|2021-04-23 17:25:00|84.42||84.42||84.42||84.37||65
1619199000000|2021-04-23 17:30:00||84.34||84.34||84.34||84.29|0
1619199300000|2021-04-23 17:35:00|||||||||120
1619199600000|2021-04-23 17:40:00|||||||||200
1619199900000|2021-04-23 17:45:00|84.37|84.29|84.42|84.29|84.42|84.29|84.37|84.29|15
1619200200000|2021-04-23 17:50:00|84.37||84.37||84.42||84.37||0
1619200800000|2021-04-23 18:00:00|84.42||84.37||84.42||84.37||0
1619201100000|2021-04-23 18:05:00|84.42||84.42||84.42||84.37||0
1619201400000|2021-04-23 18:10:00||84.34||84.29||84.34||84.29|0
1619201700000|2021-04-23 18:15:00|84.37|84.24|84.37|84.24|84.37|84.29|84.37|84.24|22
1619202000000|2021-04-23 18:20:00|84.32|84.29|84.32|84.24|84.32|84.29|84.32|84.24|6
1619202300000|2021-04-23 18:25:00||84.19||84.24||84.24||84.19|6
1619202600000|2021-04-23 18:30:00||84.19||84.24||84.24||84.19|14
1619202900000|2021-04-23 18:35:00|84.37|84.29|84.37|84.24|84.37|84.29|84.37|84.24|50
1619203200000|2021-04-23 18:40:00|84.42|84.29|84.42|84.29|84.42|84.29|84.42|84.29|200
1619203800000|2021-04-23 18:50:00||84.34||84.34||84.34||84.29|5
1619204100000|2021-04-23 18:55:00||84.29||84.29||84.34||84.29|230
1619204400000|2021-04-23 19:00:00||84.34||84.29||84.34||84.29|78
1619204700000|2021-04-23 19:05:00||84.34||84.34||84.34||84.29|87
1619205000000|2021-04-23 19:10:00||84.29||84.34||84.34||84.29|22
1619205300000|2021-04-23 19:15:00|84.47|84.39|84.47|84.39|84.47|84.39|84.47|84.34|200
1619205600000|2021-04-23 19:20:00||84.34||84.34||84.39||84.34|9
1619205900000|2021-04-23 19:25:00||84.39||84.39||84.39||84.34|17
1619206200000|2021-04-23 19:30:00|84.52|84.44|84.52|84.44|84.52|84.44|84.52|84.39|256
1619206500000|2021-04-23 19:35:00|||||||||12
1619206800000|2021-04-23 19:40:00|84.47|84.39|84.47|84.39|84.47|84.39|84.47|84.39|26
1619207100000|2021-04-23 19:45:00|84.42|84.34|84.57|84.44|84.57|84.44|84.42|84.34|441
1619207400000|2021-04-23 19:50:00|84.52|84.39|84.47|84.34|84.52|84.39|84.42|84.34|30
1619207700000|2021-04-23 19:55:00|84.42|84.29|84.42|84.29|84.42|84.34|84.37|84.24|162
1619416800000|2021-04-26 06:00:00|84.57|84.44|84.67|84.54|84.67|84.59|84.57|84.44|8
1619417100000|2021-04-26 06:05:00|84.62|84.49|84.62|84.49|84.67|84.54|84.62|84.49|15
1619417400000|2021-04-26 06:10:00|84.67|84.54|84.72|84.64|84.72|84.64|84.67|84.54|54
1619417700000|2021-04-26 06:15:00|84.77|84.69|84.87|84.74|84.87|84.74|84.77|84.69|69
1619418000000|2021-04-26 06:20:00|84.97|84.79|84.87|84.79|84.97|84.89|84.82|84.74|515
1619418300000|2021-04-26 06:25:00|84.92|84.84|84.97|84.84|84.97|84.84|84.92|84.84|43
1619418600000|2021-04-26 06:30:00|85.02|84.89|85.02|84.94|85.07|84.94|85.02|84.89|94
1619418900000|2021-04-26 06:35:00|84.97|84.84|84.92|84.79|84.97|84.89|84.92|84.79|107
1619419200000|2021-04-26 06:40:00|84.82|84.84|84.87|84.74|84.87|84.84|84.82|84.74|105
1619419500000|2021-04-26 06:45:00|84.82|84.69|84.82|84.69|84.87|84.69|84.82|84.69|0
1619419800000|2021-04-26 06:50:00|84.72|84.74|84.72|84.59|84.72|84.74|84.67|84.59|97
1619420100000|2021-04-26 06:55:00|84.67|84.54|84.62|84.54|84.67|84.59|84.62|84.49|55
1619420400000|2021-04-26 07:00:00|84.72|84.59|84.37|84.29|84.77|84.69|84.37|84.29|1633
1619420700000|2021-04-26 07:05:00|84.32|84.24|84.27|84.14|84.42|84.34|84.27|84.14|2125
1619421000000|2021-04-26 07:10:00|84.22|84.19|84.17|84.04|84.27|84.19|84.07|83.99|2676
1619421300000|2021-04-26 07:15:00|84.12|84.09|84.02|83.94|84.27|84.19|83.97|83.89|705
1619421600000|2021-04-26 07:20:00|83.97|83.89|83.97|83.89|84.02|83.94|83.87|83.79|794
1619421900000|2021-04-26 07:25:00|84.02|83.94|84.27|84.19|84.37|84.29|83.97|83.89|3645
1619422200000|2021-04-26 07:30:00|84.22|84.14|84.32|84.19|84.37|84.29|84.22|84.14|202
1619422500000|2021-04-26 07:35:00|84.27|84.24|84.32|84.24|84.32|84.24|84.12|84.04|699
1619422800000|2021-04-26 07:40:00|84.37|84.29|84.67|84.59|84.67|84.59|84.37|84.29|1559
1619423100000|2021-04-26 07:45:00|84.72|84.54|85.02|84.94|85.02|84.94|84.67|84.54|2197
1619423400000|2021-04-26 07:50:00|84.97|84.89|84.92|84.84|85.02|84.94|84.87|84.79|1258
1619423700000|2021-04-26 07:55:00|84.97|84.89|85.22|85.09|85.22|85.14|84.97|84.89|2874
1619424000000|2021-04-26 08:00:00|85.27|85.14|85.47|85.39|85.52|85.44|85.17|85.09|2643
1619424300000|2021-04-26 08:05:00|85.42|85.34|85.32|85.19|85.47|85.39|85.27|85.19|2368
1619424600000|2021-04-26 08:10:00|85.27|85.24|85.32|85.24|85.32|85.24|85.12|85.04|1561
1619424900000|2021-04-26 08:15:00|85.27|85.19|85.42|85.34|85.47|85.39|85.22|85.14|1728
1619425200000|2021-04-26 08:20:00|85.37|85.29|85.42|85.29|85.42|85.34|85.12|84.99|2051
1619425500000|2021-04-26 08:25:00|85.37|85.34|85.42|85.34|85.47|85.34|85.27|85.19|2155
1619425800000|2021-04-26 08:30:00|85.37|85.29|85.27|85.19|85.42|85.34|85.17|85.09|1347
1619426100000|2021-04-26 08:35:00|85.32|85.24|85.17|85.09|85.37|85.29|85.12|85.04|2180
1619426400000|2021-04-26 08:40:00|85.12|85.04|85.12|84.99|85.27|85.19|85.07|84.99|1203
1619426700000|2021-04-26 08:45:00|85.07|85.04|85.37|85.29|85.37|85.29|85.07|84.94|1524
1619427000000|2021-04-26 08:50:00|85.32|85.24|85.22|85.09|85.37|85.29|85.22|85.09|883
1619427300000|2021-04-26 08:55:00|85.17|85.14|85.32|85.19|85.32|85.24|85.07|84.99|2253
1619427600000|2021-04-26 09:00:00|85.27|85.14|85.32|85.24|85.32|85.24|85.27|85.14|378
1619427900000|2021-04-26 09:05:00|85.27|85.19|85.42|85.34|85.47|85.39|85.27|85.19|436
1619428200000|2021-04-26 09:10:00|85.37|85.29|85.47|85.39|85.47|85.39|85.37|85.29|939
1619428500000|2021-04-26 09:15:00|85.62|85.54|85.67|85.59|85.67|85.59|85.57|85.49|4129
1619428800000|2021-04-26 09:20:00|85.72|85.64|85.92|85.79|85.97|85.89|85.67|85.59|6334
1619429100000|2021-04-26 09:25:00|85.87|85.74|85.97|85.89|86.07|85.99|85.82|85.74|1961
1619429400000|2021-04-26 09:30:00|85.92|85.84|85.97|85.89|86.02|85.94|85.87|85.74|3939
1619429700000|2021-04-26 09:35:00|86.02|85.94|85.97|85.89|86.02|85.94|85.82|85.69|2924
1619430000000|2021-04-26 09:40:00|85.92|85.84|85.97|85.89|85.97|85.89|85.82|85.74|1708
1619430300000|2021-04-26 09:45:00|86.02|85.94|85.92|85.84|86.02|85.94|85.92|85.84|824
1619430600000|2021-04-26 09:50:00|85.87|85.79|85.77|85.69|85.92|85.84|85.77|85.69|1279
1619430900000|2021-04-26 09:55:00|85.82|85.74|85.82|85.74|85.92|85.84|85.72|85.64|3554
1619431200000|2021-04-26 10:00:00|85.87|85.79|85.77|85.69|85.87|85.79|85.62|85.54|5209
1619431500000|2021-04-26 10:05:00|85.82|85.74|86.02|85.94|86.02|85.94|85.82|85.74|1330
1619431800000|2021-04-26 10:10:00|86.07|85.89|86.02|85.94|86.07|85.99|85.97|85.89|2970
1619432100000|2021-04-26 10:15:00|86.07|85.99|85.82|85.74|86.07|85.99|85.82|85.74|2136
1619432400000|2021-04-26 10:20:00|85.87|85.69|85.92|85.84|85.97|85.89|85.82|85.69|3917
1619432700000|2021-04-26 10:25:00|85.97|85.89|85.87|85.79|85.97|85.89|85.87|85.79|346
1619433000000|2021-04-26 10:30:00|85.92|85.84|85.97|85.89|86.02|85.94|85.87|85.79|1368
1619433300000|2021-04-26 10:35:00|86.02|85.94|85.97|85.89|86.02|85.94|85.97|85.89|428
1619433600000|2021-04-26 10:40:00|86.02|85.94|86.07|85.99|86.07|85.99|85.92|85.84|773
1619433900000|2021-04-26 10:45:00|86.02|85.94|86.07|85.99|86.07|85.99|86.02|85.94|592
1619434200000|2021-04-26 10:50:00|86.12|86.04|86.07|85.99|86.12|86.04|86.02|85.94|2531
1619434500000|2021-04-26 10:55:00|86.12|86.04|86.07|85.99|86.22|86.14|86.07|85.99|4296
1619434800000|2021-04-26 11:00:00|86.12|86.04|86.17|86.09|86.22|86.14|86.12|86.04|3656
1619435100000|2021-04-26 11:05:00|86.22|86.14|86.42|86.34|86.42|86.34|86.22|86.14|2154
1619435400000|2021-04-26 11:10:00|86.47|86.39|86.57|86.49|86.57|86.49|86.42|86.34|2942
1619435700000|2021-04-26 11:15:00|86.62|86.54|86.57|86.49|86.72|86.64|86.52|86.44|4089
1619436000000|2021-04-26 11:20:00|86.62|86.54|86.52|86.44|86.62|86.54|86.52|86.44|1851
1619436300000|2021-04-26 11:25:00|86.57|86.49|86.52|86.39|86.62|86.49|86.52|86.39|1399
1619436600000|2021-04-26 11:30:00|86.47|86.34|86.47|86.34|86.52|86.44|86.42|86.34|1188
1619436900000|2021-04-26 11:35:00|86.42|86.39|86.37|86.29|86.42|86.39|86.37|86.24|717
1619437200000|2021-04-26 11:40:00|86.32|86.24|86.37|86.29|86.42|86.34|86.27|86.14|2531
1619437500000|2021-04-26 11:45:00|86.32|86.24|86.47|86.39|86.47|86.39|86.32|86.24|1171
1619437800000|2021-04-26 11:50:00|86.52|86.44|86.52|86.39|86.57|86.49|86.47|86.39|1444
1619438100000|2021-04-26 11:55:00|86.57|86.44|86.47|86.39|86.57|86.49|86.47|86.39|80
1619438400000|2021-04-26 12:00:00|86.42|86.34|86.57|86.49|86.57|86.49|86.42|86.34|644
1619438700000|2021-04-26 12:05:00|86.52|86.44|86.57|86.49|86.57|86.49|86.52|86.44|341
1619439000000|2021-04-26 12:10:00|86.52|86.44|86.62|86.54|86.62|86.54|86.52|86.44|973
1619439300000|2021-04-26 12:15:00|86.57|86.49|86.72|86.64|86.72|86.64|86.57|86.49|1916
1619439600000|2021-04-26 12:20:00|86.67|86.59|86.52|86.44|86.67|86.59|86.42|86.34|2148
1619439900000|2021-04-26 12:25:00|86.47|86.39|86.57|86.49|86.62|86.54|86.47|86.39|893
1619440200000|2021-04-26 12:30:00|86.62|86.44|86.47|86.39|86.62|86.44|86.42|86.34|1041
1619440500000|2021-04-26 12:35:00|86.52|86.34|86.52|86.44|86.57|86.49|86.42|86.34|651
1619440800000|2021-04-26 12:40:00|86.57|86.34|86.47|86.39|86.57|86.49|86.37|86.29|3783
1619441100000|2021-04-26 12:45:00|86.42|86.34|86.32|86.24|86.42|86.34|86.27|86.19|1350
1619441400000|2021-04-26 12:50:00|86.37|86.29|86.27|86.19|86.37|86.29|86.27|86.19|1583
1619441700000|2021-04-26 12:55:00|86.22|86.14|86.17|86.09|86.22|86.14|86.17|86.09|2340
1619442000000|2021-04-26 13:00:00|86.12|86.04|86.12|86.04|86.17|86.09|86.12|86.04|1027
1619442300000|2021-04-26 13:05:00|86.07|85.99|86.22|86.14|86.22|86.14|86.07|85.99|1859
1619442600000|2021-04-26 13:10:00|86.17|86.09|86.22|86.14|86.27|86.19|86.17|86.09|200
1619442900000|2021-04-26 13:15:00|86.27|86.19|86.37|86.29|86.37|86.29|86.27|86.19|2765
1619443200000|2021-04-26 13:20:00|86.32|86.24|86.37|86.29|86.42|86.34|86.32|86.24|2090
1619443500000|2021-04-26 13:25:00|86.32|86.24|86.27|86.19|86.37|86.29|86.22|86.14|3913
1619443800000|2021-04-26 13:30:00|86.22|86.14|86.62|86.49|86.62|86.54|86.22|86.14|3894
1619444100000|2021-04-26 13:35:00|86.57|86.54|86.62|86.54|86.72|86.64|86.57|86.49|3552
1619444400000|2021-04-26 13:40:00|86.67|86.59|86.82|86.74|86.87|86.79|86.62|86.54|2692
1619444700000|2021-04-26 13:45:00|86.87|86.79|86.92|86.84|86.92|86.84|86.77|86.69|3136
1619445000000|2021-04-26 13:50:00|86.87|86.79|86.77|86.69|86.92|86.84|86.67|86.54|1134
1619445300000|2021-04-26 13:55:00|86.82|86.64|86.77|86.69|86.87|86.79|86.72|86.64|1573
1619445600000|2021-04-26 14:00:00|86.82|86.64|86.77|86.64|86.82|86.69|86.72|86.64|1673
1619445900000|2021-04-26 14:05:00|86.72|86.69|86.77|86.69|86.77|86.69|86.72|86.64|1812
1619446200000|2021-04-26 14:10:00|86.82|86.64|86.82|86.74|86.82|86.74|86.72|86.64|1959
1619446500000|2021-04-26 14:15:00|86.77|86.69|86.77|86.69|86.87|86.79|86.72|86.64|3127
1619446800000|2021-04-26 14:20:00|86.72|86.64|86.72|86.64|86.77|86.69|86.72|86.59|1966
1619447100000|2021-04-26 14:25:00|86.77|86.69|86.87|86.79|86.87|86.79|86.77|86.69|6586
1619447400000|2021-04-26 14:30:00|86.82|86.74|86.82|86.74|86.87|86.79|86.82|86.74|146
1619447700000|2021-04-26 14:35:00|86.87|86.79|86.77|86.69|86.87|86.79|86.72|86.64|7199
1619448000000|2021-04-26 14:40:00|86.72|86.64|86.72|86.59|86.77|86.69|86.67|86.59|449
1619448300000|2021-04-26 14:45:00|86.67|86.64|86.62|86.54|86.67|86.64|86.62|86.54|13076
1619448600000|2021-04-26 14:50:00|86.67|86.59|86.57|86.49|86.72|86.64|86.57|86.49|4523
1619448900000|2021-04-26 14:55:00|86.52|86.44|86.62|86.54|86.62|86.54|86.52|86.44|2132
1619449200000|2021-04-26 15:00:00|86.57|86.49|86.77|86.69|86.77|86.69|86.57|86.49|5247
1619449500000|2021-04-26 15:05:00|86.72|86.64|86.77|86.69|86.77|86.69|86.72|86.64|861
1619449800000|2021-04-26 15:10:00|86.72|86.64|86.77|86.64|86.77|86.69|86.72|86.64|2253
1619450100000|2021-04-26 15:15:00|86.72|86.69|86.77|86.69|86.77|86.69|86.67|86.59|4139
1619450400000|2021-04-26 15:20:00|86.82|86.74|86.82|86.74|86.82|86.74|86.77|86.69|2093
1619450700000|2021-04-26 15:25:00|86.77|86.69|86.72|86.64|86.82|86.69|86.67|86.59|3585
1619451000000|2021-04-26 15:30:00|86.77|86.69|86.72|86.64|86.82|86.74|86.67|86.59|8341
1619451300000|2021-04-26 15:35:00|86.67|86.59|86.62|86.54|86.67|86.64|86.62|86.54|2953
1619451600000|2021-04-26 15:40:00|86.57|86.49|86.62|86.49|86.62|86.54|86.57|86.49|893
1619451900000|2021-04-26 15:45:00||86.54||86.54||86.54||86.54|68
1619452200000|2021-04-26 15:50:00|86.57|86.49|86.52|86.44|86.62|86.49|86.52|86.44|754
1619452500000|2021-04-26 15:55:00||86.39||86.39||86.39||86.39|5963
1619452800000|2021-04-26 16:00:00||86.44||86.44||86.44||86.44|1
1619453100000|2021-04-26 16:05:00|||||||||27
1619453400000|2021-04-26 16:10:00|86.47|86.39|86.52|86.44|86.52|86.44|86.47|86.39|425
1619453700000|2021-04-26 16:15:00|86.47|86.39|86.52|86.39|86.52|86.44|86.47|86.39|943
1619454000000|2021-04-26 16:20:00||86.44||86.44||86.44||86.39|23
1619454300000|2021-04-26 16:25:00||86.39||86.39||86.44||86.39|250
1619454600000|2021-04-26 16:30:00|86.47||86.47||86.47||86.47||0
1619454900000|2021-04-26 16:35:00|||||||||50
1619455500000|2021-04-26 16:45:00|86.42|86.34|86.47|86.39|86.47|86.39|86.42|86.34|209
1619456100000|2021-04-26 16:55:00|86.42|86.34|86.42|86.34|86.42|86.34|86.42|86.34|64
1619456400000|2021-04-26 17:00:00|86.47|86.39|86.47|86.39|86.47|86.39|86.47|86.39|80
1619456700000|2021-04-26 17:05:00||86.34||86.34||86.34||86.34|7
1619457000000|2021-04-26 17:10:00||86.39||86.34||86.39||86.34|0
1619457300000|2021-04-26 17:15:00|86.42|86.39|86.42|86.34|86.42|86.39|86.37|86.29|746
1619458800000|2021-04-26 17:40:00|86.52|86.44|86.52|86.44|86.52|86.44|86.52|86.44|100
1619459100000|2021-04-26 17:45:00||86.39||86.39||86.44||86.39|59
1619459700000|2021-04-26 17:55:00|86.47||86.47||86.47||86.47||0
1619460600000|2021-04-26 18:10:00||86.34||86.34||86.34||86.34|224
1619460900000|2021-04-26 18:15:00||86.39||86.34||86.39||86.34|0
1619461200000|2021-04-26 18:20:00||86.39||86.34||86.39||86.34|0
1619461500000|2021-04-26 18:25:00||86.39||86.39||86.39||86.34|9
1619461800000|2021-04-26 18:30:00||86.34||86.34||86.39||86.34|47
1619462100000|2021-04-26 18:35:00||86.39||86.34||86.39||86.34|0
1619462400000|2021-04-26 18:40:00||86.39||86.34||86.39||86.34|0
1619462700000|2021-04-26 18:45:00||86.39||86.34||86.39||86.34|1
1619463000000|2021-04-26 18:50:00||86.39||86.39||86.39||86.34|0
1619463300000|2021-04-26 18:55:00||86.34||86.39||86.39||86.34|16
1619464200000|2021-04-26 19:10:00|||||||||28
1619464500000|2021-04-26 19:15:00|86.52|86.44|86.52|86.44|86.52|86.44|86.47|86.44|12
1619464800000|2021-04-26 19:20:00||86.39||86.44||86.44||86.39|383
1619465100000|2021-04-26 19:25:00|86.57|86.39|86.42|86.29|86.57|86.44|86.42|86.29|509
1619465400000|2021-04-26 19:30:00|86.37|86.34|86.42|86.29|86.42|86.34|86.37|86.29|0
1619465700000|2021-04-26 19:35:00|86.47|86.34|86.42|86.34|86.47|86.34|86.42|86.29|2
1619466000000|2021-04-26 19:40:00|86.47||86.42||86.47||86.42||0
1619466300000|2021-04-26 19:45:00|86.47|86.39|86.42|86.29|86.47|86.39|86.42|86.29|252
1619466600000|2021-04-26 19:50:00|86.52|86.34|86.47|86.39|86.52|86.39|86.42|86.34|159
1619466900000|2021-04-26 19:55:00|86.42|86.34|86.52|86.34|86.52|86.39|86.42|86.34|345
1619503200000|2021-04-27 06:00:00|86.52|86.39|86.72|86.59|86.82|86.69|86.52|86.39|178
1619503500000|2021-04-27 06:05:00|86.67|86.64|86.77|86.69|86.77|86.69|86.52|86.44|87
1619503800000|2021-04-27 06:10:00|86.82|86.64|86.77|86.64|86.82|86.69|86.77|86.64|77
1619504100000|2021-04-27 06:15:00|86.72|86.59|86.67|86.59|86.72|86.59|86.67|86.59|6
1619504400000|2021-04-27 06:20:00|86.62|86.54|86.62|86.54|86.62|86.54|86.62|86.54|5
1619504700000|2021-04-27 06:25:00|86.72|86.59|86.72|86.64|86.72|86.64|86.72|86.59|65
1619505000000|2021-04-27 06:30:00||86.59||86.59||86.59||86.59|1
1619505300000|2021-04-27 06:35:00|86.67|86.64|86.77|86.64|86.77|86.64|86.67|86.64|53
1619505600000|2021-04-27 06:40:00|86.72|86.69|86.72|86.59|86.72|86.69|86.72|86.59|54
1619505900000|2021-04-27 06:45:00|86.67||86.67||86.72||86.67||0
1619506200000|2021-04-27 06:50:00|86.62|86.54|86.62|86.54|86.67|86.59|86.62|86.54|527
1619506500000|2021-04-27 06:55:00|86.67|86.59|86.67|86.59|86.72|86.59|86.67|86.59|53
1619506800000|2021-04-27 07:00:00|86.62|86.54|86.62|86.54|86.72|86.59|86.52|86.44|1341
1619507100000|2021-04-27 07:05:00|86.57|86.49|86.27|86.19|86.57|86.49|86.27|86.19|1263
1619507400000|2021-04-27 07:10:00|86.32|86.24|86.22|86.14|86.42|86.34|86.22|86.14|1927
1619507700000|2021-04-27 07:15:00|86.27|86.19|86.62|86.54|86.67|86.59|86.27|86.19|1126
1619508000000|2021-04-27 07:20:00|86.57|86.49|86.52|86.44|86.62|86.54|86.42|86.34|1119
1619508300000|2021-04-27 07:25:00|86.57|86.49|86.32|86.24|86.62|86.54|86.32|86.24|920
1619508600000|2021-04-27 07:30:00|86.37|86.29|86.47|86.39|86.47|86.39|86.27|86.14|430
1619508900000|2021-04-27 07:35:00|86.42|86.34|86.37|86.29|86.47|86.34|86.32|86.24|123
1619509200000|2021-04-27 07:40:00|86.32|86.24|86.22|86.14|86.42|86.29|86.22|86.14|122
1619509500000|2021-04-27 07:45:00|86.27|86.19|86.22|86.14|86.27|86.19|86.22|86.14|614
1619509800000|2021-04-27 07:50:00|86.27|86.19|86.42|86.34|86.42|86.34|86.27|86.19|1307
1619510100000|2021-04-27 07:55:00|86.47|86.39|86.42|86.34|86.52|86.44|86.32|86.24|2283
1619510400000|2021-04-27 08:00:00|86.47|86.39|86.57|86.49|86.57|86.49|86.37|86.29|880
1619510700000|2021-04-27 08:05:00|86.52|86.44|86.57|86.49|86.72|86.64|86.52|86.44|1062
1619511000000|2021-04-27 08:10:00|86.62|86.54|86.57|86.49|86.62|86.54|86.52|86.44|443
1619511300000|2021-04-27 08:15:00|86.52|86.44|86.47|86.39|86.57|86.49|86.42|86.34|504
1619511600000|2021-04-27 08:20:00|86.42|86.34|86.42|86.29|86.47|86.39|86.27|86.19|1279
1619511900000|2021-04-27 08:25:00|86.37|86.34|86.52|86.44|86.57|86.49|86.27|86.19|628
1619512200000|2021-04-27 08:30:00|86.57|86.49|86.62|86.54|86.62|86.54|86.52|86.44|188
1619512500000|2021-04-27 08:35:00|86.67|86.59|86.42|86.34|86.67|86.59|86.42|86.34|1260
1619512800000|2021-04-27 08:40:00|86.47|86.39|86.37|86.29|86.47|86.39|86.37|86.24|260
1619513100000|2021-04-27 08:45:00|86.32|86.24|86.47|86.34|86.47|86.34|86.32|86.24|39
1619513400000|2021-04-27 08:50:00|86.52|86.39|86.42|86.34|86.57|86.49|86.42|86.34|1238
1619513700000|2021-04-27 08:55:00|86.37|86.29|86.47|86.39|86.47|86.39|86.37|86.24|771
1619514000000|2021-04-27 09:00:00|86.42|86.34|86.42|86.34|86.52|86.44|86.42|86.34|142
1619514300000|2021-04-27 09:05:00|86.47|86.39|86.62|86.54|86.62|86.54|86.47|86.39|195
1619514600000|2021-04-27 09:10:00|86.57|86.49|86.37|86.29|86.57|86.49|86.37|86.29|357
1619514900000|2021-04-27 09:15:00|86.42|86.34|86.42|86.34|86.47|86.39|86.37|86.24|152
1619515200000|2021-04-27 09:20:00|86.47|86.39|86.27|86.19|86.52|86.44|86.27|86.19|119
1619515500000|2021-04-27 09:25:00|86.32|86.24|86.37|86.29|86.37|86.29|86.27|86.24|141
1619515800000|2021-04-27 09:30:00|86.32|86.24|86.27|86.19|86.32|86.24|86.22|86.14|1864
1619516100000|2021-04-27 09:35:00|86.32|86.24|86.27|86.19|86.37|86.29|86.27|86.19|195
1619516400000|2021-04-27 09:40:00|86.32|86.24|86.22|86.14|86.32|86.24|86.22|86.14|2521
1619516700000|2021-04-27 09:45:00|86.17|86.09|86.27|86.19|86.27|86.19|86.12|86.04|1652
1619517000000|2021-04-27 09:50:00|86.32|86.24|86.12|86.04|86.32|86.24|86.07|85.99|4082
1619517300000|2021-04-27 09:55:00|86.17|86.09|86.17|86.09|86.22|86.14|86.12|85.99|3004
1619517600000|2021-04-27 10:00:00|86.22|86.14|86.32|86.24|86.32|86.24|86.17|86.09|1280
1619517900000|2021-04-27 10:05:00|86.37|86.29|86.52|86.44|86.52|86.44|86.32|86.24|2221
1619518200000|2021-04-27 10:10:00|86.57|86.49|86.67|86.54|86.67|86.59|86.47|86.39|1641
1619518500000|2021-04-27 10:15:00|86.62|86.59|86.67|86.59|86.72|86.64|86.62|86.54|1338
1619518800000|2021-04-27 10:20:00|86.72|86.64|86.72|86.64|86.77|86.69|86.72|86.64|1393
1619519100000|2021-04-27 10:25:00|86.77|86.69|86.72|86.64|86.77|86.69|86.67|86.59|985
1619519400000|2021-04-27 10:30:00|86.77|86.69|86.72|86.64|86.82|86.74|86.67|86.59|1551
1619519700000|2021-04-27 10:35:00|86.77|86.69|86.82|86.74|86.82|86.74|86.72|86.64|1157
1619520000000|2021-04-27 10:40:00|86.77|86.69|86.82|86.74|86.82|86.74|86.77|86.69|1441
1619520300000|2021-04-27 10:45:00|86.87|86.79|86.87|86.79|86.87|86.79|86.82|86.74|1323
1619520600000|2021-04-27 10:50:00|86.82|86.74|86.87|86.79|86.87|86.79|86.82|86.74|1274
1619520900000|2021-04-27 10:55:00|86.92|86.84|86.92|86.84|86.92|86.84|86.82|86.74|2055
1619521200000|2021-04-27 11:00:00|86.97|86.89|86.92|86.84|87.02|86.94|86.92|86.84|4205
1619521500000|2021-04-27 11:05:00|86.97|86.89|86.87|86.79|86.97|86.89|86.87|86.79|1221
1619521800000|2021-04-27 11:10:00|86.92|86.84|86.97|86.89|86.97|86.89|86.92|86.84|1101
1619522100000|2021-04-27 11:15:00|87.02|86.94|87.17|87.09|87.17|87.09|86.97|86.89|2212
1619522400000|2021-04-27 11:20:00|87.22|87.14|87.12|87.04|87.22|87.14|87.12|87.04|1391
1619522700000|2021-04-27 11:25:00|87.17|87.09|87.32|87.19|87.32|87.24|87.12|87.04|2108
1619523000000|2021-04-27 11:30:00|87.27|87.24|87.32|87.24|87.32|87.24|87.27|87.19|462
1619523300000|2021-04-27 11:35:00|87.27|87.19|87.17|87.09|87.27|87.19|87.17|87.09|1646
1619523600000|2021-04-27 11:40:00|87.12|87.04|87.07|86.99|87.17|87.09|87.07|86.99|225
1619523900000|2021-04-27 11:45:00|87.12|87.04|87.12|87.04|87.12|87.04|87.02|86.94|622
1619524200000|2021-04-27 11:50:00|87.17|87.09|87.12|87.04|87.17|87.09|87.02|86.94|1682
1619524500000|2021-04-27 11:55:00|87.17|87.09|87.07|86.99|87.17|87.09|87.07|86.99|8893
1619524800000|2021-04-27 12:00:00|87.12|87.04|87.17|87.09|87.17|87.09|87.07|86.99|1271
1619525100000|2021-04-27 12:05:00|87.22|87.04|87.22|87.14|87.22|87.14|87.17|87.04|7984
1619525400000|2021-04-27 12:10:00|87.27|87.19|87.27|87.19|87.27|87.19|87.27|87.19|442
1619525700000|2021-04-27 12:15:00|87.32|87.24|87.37|87.29|87.47|87.39|87.32|87.24|2038
1619526000000|2021-04-27 12:20:00|87.42|87.34|87.42|87.34|87.42|87.34|87.42|87.34|625
1619526300000|2021-04-27 12:25:00|87.37|87.29|87.32|87.24|87.42|87.34|87.27|87.19|2038
1619526600000|2021-04-27 12:30:00|87.37|87.29|87.32|87.24|87.37|87.29|87.32|87.24|854
1619526900000|2021-04-27 12:35:00|87.37|87.29|87.37|87.29|87.37|87.29|87.32|87.24|877
1619527200000|2021-04-27 12:40:00|87.32|87.24|87.27|87.19|87.37|87.29|87.27|87.19|1587
1619527500000|2021-04-27 12:45:00|87.32|87.24|87.27|87.19|87.32|87.24|87.27|87.19|1092
1619527800000|2021-04-27 12:50:00|87.22|87.14|87.12|87.04|87.22|87.14|87.12|87.04|1372
1619528100000|2021-04-27 12:55:00|87.17|87.09|87.27|87.19|87.27|87.19|87.17|87.09|1165
1619528400000|2021-04-27 13:00:00|87.32|87.24|87.37|87.29|87.37|87.29|87.27|87.19|2271
1619528700000|2021-04-27 13:05:00|87.32|87.24|87.32|87.24|87.32|87.24|87.32|87.24|632
1619529000000|2021-04-27 13:10:00|87.27|87.19|87.27|87.19|87.27|87.19|87.27|87.19|10460
1619529300000|2021-04-27 13:15:00|87.32|87.24|87.42|87.34|87.52|87.44|87.32|87.24|3425
1619529600000|2021-04-27 13:20:00|87.47|87.39|87.47|87.39|87.52|87.44|87.47|87.39|2224
1619529900000|2021-04-27 13:25:00|87.52|87.44|87.52|87.44|87.57|87.49|87.47|87.39|1568
1619530200000|2021-04-27 13:30:00|87.57|87.49|87.52|87.44|87.77|87.69|87.52|87.44|3529
1619530500000|2021-04-27 13:35:00|87.47|87.39|87.32|87.24|87.52|87.44|87.27|87.19|3216
1619530800000|2021-04-27 13:40:00|87.37|87.29|87.42|87.34|87.42|87.34|87.22|87.14|2641
1619531100000|2021-04-27 13:45:00|87.37|87.29|87.37|87.29|87.37|87.29|87.22|87.14|3938
1619531400000|2021-04-27 13:50:00|87.42|87.34|87.62|87.54|87.67|87.59|87.42|87.34|2074
1619531700000|2021-04-27 13:55:00|87.67|87.59|87.62|87.54|87.67|87.59|87.62|87.54|1685
1619532000000|2021-04-27 14:00:00|87.67|87.59|87.52|87.44|87.67|87.59|87.52|87.44|1791
1619532300000|2021-04-27 14:05:00|87.57|87.49|87.67|87.59|87.72|87.64|87.57|87.49|1119
1619532600000|2021-04-27 14:10:00|87.72|87.64|87.67|87.59|87.72|87.64|87.57|87.49|2089
1619532900000|2021-04-27 14:15:00|87.62|87.54|87.52|87.44|87.62|87.54|87.52|87.44|1535
1619533200000|2021-04-27 14:20:00|87.57|87.49|87.47|87.39|87.57|87.49|87.42|87.34|802
1619533500000|2021-04-27 14:25:00|87.52|87.44|87.57|87.49|87.57|87.49|87.52|87.44|1090
1619533800000|2021-04-27 14:30:00|87.62|87.44|87.62|87.54|87.62|87.54|87.62|87.44|619
1619534100000|2021-04-27 14:35:00|87.67|87.59|87.67|87.59|87.67|87.59|87.57|87.49|2919
1619534400000|2021-04-27 14:40:00|87.62|87.54|87.82|87.74|87.82|87.74|87.62|87.54|1452
1619534700000|2021-04-27 14:45:00|87.87|87.69|87.82|87.69|87.87|87.79|87.77|87.69|1541
1619535000000|2021-04-27 14:50:00|87.77|87.74|87.77|87.69|87.87|87.79|87.72|87.64|2855
1619535300000|2021-04-27 14:55:00|87.82|87.74|87.72|87.64|87.82|87.74|87.72|87.64|1043
1619535600000|2021-04-27 15:00:00|87.67|87.59|87.67|87.59|87.72|87.64|87.67|87.59|1104
1619535900000|2021-04-27 15:05:00|87.72|87.64|87.77|87.69|87.77|87.69|87.72|87.64|1201
1619536200000|2021-04-27 15:10:00|87.82|87.64|87.82|87.74|87.82|87.74|87.77|87.64|381
1619536500000|2021-04-27 15:15:00|||||||||1115
1619536800000|2021-04-27 15:20:00|87.87|87.79|87.92|87.84|87.92|87.84|87.87|87.79|3181
1619537100000|2021-04-27 15:25:00|87.87|87.79|87.82|87.74|87.92|87.84|87.82|87.74|4320
1619537400000|2021-04-27 15:30:00|87.87|87.79|87.92|87.84|87.92|87.84|87.77|87.69|6398
1619537700000|2021-04-27 15:35:00|87.97|87.89|88.07|87.99|88.07|87.99|87.92|87.84|3385
1619538000000|2021-04-27 15:40:00|88.12|88.04|88.07|87.99|88.12|88.04|88.02|87.94|2151
1619538300000|2021-04-27 15:45:00|||||||||410
1619538600000|2021-04-27 15:50:00|||||||||910
1619538900000|2021-04-27 15:55:00|88.12|88.04|88.17|88.09|88.17|88.09|88.12|88.04|542
1619539200000|2021-04-27 16:00:00|88.22|88.14|88.17|88.09|88.22|88.14|88.17|88.09|1150
1619539500000|2021-04-27 16:05:00|88.12|88.04|88.12|88.04|88.12|88.04|88.12|88.04|281
1619539800000|2021-04-27 16:10:00|88.17|88.09|88.17|88.09|88.17|88.09|88.12|88.09|213
1619540100000|2021-04-27 16:15:00|88.12|88.04|88.12|88.04|88.12|88.04|88.12|88.04|60
1619540400000|2021-04-27 16:20:00|88.17|88.09|88.17|88.09|88.17|88.09|88.12|88.04|237
1619540700000|2021-04-27 16:25:00|88.22||88.17||88.22||88.17||188
1619541000000|2021-04-27 16:30:00||88.04||88.04||88.09||88.04|175
1619541300000|2021-04-27 16:35:00|88.12||88.12||88.12||88.12||0
1619541600000|2021-04-27 16:40:00|88.07|87.99|88.12|88.04|88.12|88.04|88.07|87.99|873
1619541900000|2021-04-27 16:45:00||87.99||88.04||88.04||87.99|384
1619542200000|2021-04-27 16:50:00|88.07|87.99|88.12|88.04|88.12|88.04|88.07|87.99|89
1619542500000|2021-04-27 16:55:00||87.99||88.04||88.04||87.99|36
1619542800000|2021-04-27 17:00:00||87.99||88.04||88.04||87.99|60
1619543100000|2021-04-27 17:05:00|88.17|88.09|88.17|88.04|88.17|88.09|88.12|88.04|127
1619543400000|2021-04-27 17:10:00|88.12|88.09|88.12|88.04|88.12|88.09|88.12|88.04|15
1619543700000|2021-04-27 17:15:00||87.99||87.99||88.04||87.99|53
1619544000000|2021-04-27 17:20:00||88.04||88.04||88.04||87.99|2
1619544300000|2021-04-27 17:25:00||87.99||88.04||88.04||87.99|44
1619544600000|2021-04-27 17:30:00|||||||||53
1619545200000|2021-04-27 17:40:00|88.17|88.09|88.17|88.09|88.17|88.09|88.17|88.04|130
1619545500000|2021-04-27 17:45:00||88.04||88.09||88.09||88.04|0
1619545800000|2021-04-27 17:50:00|||||||||1
1619546100000|2021-04-27 17:55:00|||||||||1
1619546400000|2021-04-27 18:00:00|88.12|88.04|88.12|88.04|88.12|88.04|88.12|88.04|3
1619546700000|2021-04-27 18:05:00|88.17|88.09|88.17|88.04|88.17|88.09|88.17|88.04|0
1619547000000|2021-04-27 18:10:00||88.09||88.04||88.09||88.04|10
1619547300000|2021-04-27 18:15:00||88.09||88.09||88.09||88.04|0
1619547600000|2021-04-27 18:20:00|||||||||1
1619548200000|2021-04-27 18:30:00|88.27|88.19|88.27|88.19|88.27|88.19|88.27|88.19|199
1619548500000|2021-04-27 18:35:00|88.37|88.24|88.37|88.24|88.37|88.24|88.32|88.24|528
1619548800000|2021-04-27 18:40:00|88.32|88.19|88.32|88.24|88.32|88.24|88.27|88.19|19
1619549100000|2021-04-27 18:45:00||88.19||88.24||88.24||88.19|0
1619550000000|2021-04-27 19:00:00||88.19||88.19||88.24||88.19|181
1619550300000|2021-04-27 19:05:00|88.27|88.24|88.32|88.19|88.32|88.24|88.27|88.19|30
1619550600000|2021-04-27 19:10:00||88.24||88.19||88.24||88.19|313
1619550900000|2021-04-27 19:15:00|88.27|88.24|88.32|88.19|88.32|88.24|88.27|88.19|31
1619551200000|2021-04-27 19:20:00||88.24||88.24||88.24||88.19|125
1619551500000|2021-04-27 19:25:00|||||||||3
1619551800000|2021-04-27 19:30:00||88.19||88.24||88.24||88.19|10
1619552100000|2021-04-27 19:35:00||88.19||88.24||88.24||88.19|1
1619552400000|2021-04-27 19:40:00|88.37|88.19|88.27|88.19|88.37|88.19|88.27|88.19|609
1619552700000|2021-04-27 19:45:00|88.32||88.27||88.32||88.27||270
1619553000000|2021-04-27 19:50:00|88.32|88.24|88.37|88.24|88.37|88.24|88.32|88.24|183
1619553300000|2021-04-27 19:55:00|88.32|88.29|88.32|88.24|88.37|88.29|88.32|88.24|479
1619589300000|2021-04-28 05:55:00|88.54|88.12|88.74|88.52|88.94|88.52|88.54|88.12|267
1619589600000|2021-04-28 06:00:00|88.69|88.47|88.67|88.59|88.69|88.59|88.52|88.37|561
1619589900000|2021-04-28 06:05:00|88.72|88.64|88.77|88.69|88.82|88.69|88.72|88.64|361
1619590200000|2021-04-28 06:10:00|88.72|88.64|88.72|88.59|88.72|88.64|88.72|88.59|122
1619590500000|2021-04-28 06:15:00|88.77|88.64|88.77|88.69|88.77|88.69|88.77|88.64|255
1619590800000|2021-04-28 06:20:00|88.82|88.74|88.87|88.79|88.87|88.79|88.77|88.69|690
1619591100000|2021-04-28 06:25:00|88.97|88.84|88.97|88.89|88.97|88.89|88.87|88.79|1378
1619591400000|2021-04-28 06:30:00|89.02|88.94|89.22|89.14|89.22|89.14|89.02|88.94|1194
1619591700000|2021-04-28 06:35:00|89.17|89.09|89.17|89.04|89.17|89.14|89.12|88.99|444
1619592000000|2021-04-28 06:40:00|89.12|88.99|89.07|88.94|89.12|88.99|89.07|88.94|422
1619592300000|2021-04-28 06:45:00|89.02|88.99|88.92|88.84|89.02|88.99|88.92|88.84|236
1619592600000|2021-04-28 06:50:00|88.87|88.74|88.87|88.79|88.87|88.79|88.77|88.69|516
1619592900000|2021-04-28 06:55:00|88.92|88.64|88.72|88.59|88.92|88.74|88.72|88.59|1459
1619593200000|2021-04-28 07:00:00|88.67|88.64|89.17|89.09|89.37|89.29|88.67|88.59|4838
1619593500000|2021-04-28 07:05:00|89.22|89.14|89.32|89.19|89.52|89.44|89.17|89.14|5143
1619593800000|2021-04-28 07:10:00|89.27|89.24|89.07|88.99|89.32|89.24|88.92|88.84|3896
1619594100000|2021-04-28 07:15:00|89.12|89.04|89.37|89.29|89.37|89.29|89.07|88.99|4021
1619594400000|2021-04-28 07:20:00|89.32|89.24|88.97|88.84|89.32|89.29|88.92|88.84|4106
1619594700000|2021-04-28 07:25:00|88.92|88.89|89.02|88.94|89.12|89.04|88.92|88.84|2790
1619595000000|2021-04-28 07:30:00|89.07|88.99|88.92|88.84|89.12|89.04|88.92|88.84|3905
1619595300000|2021-04-28 07:35:00|88.97|88.79|89.17|89.09|89.22|89.09|88.97|88.79|3247
1619595600000|2021-04-28 07:40:00|89.22|89.14|88.87|88.79|89.22|89.14|88.87|88.79|1664
1619595900000|2021-04-28 07:45:00|88.82|88.74|88.57|88.49|88.82|88.74|88.52|88.44|1410
1619596200000|2021-04-28 07:50:00|88.62|88.54|88.57|88.49|88.72|88.64|88.47|88.39|2876
1619596500000|2021-04-28 07:55:00|88.62|88.54|88.52|88.44|88.77|88.69|88.52|88.44|639
1619596800000|2021-04-28 08:00:00|88.47|88.39|88.42|88.34|88.47|88.44|88.27|88.19|1151
1619597100000|2021-04-28 08:05:00|88.47|88.29|88.42|88.34|88.52|88.39|88.37|88.29|749
1619597400000|2021-04-28 08:10:00|88.37|88.29|88.52|88.44|88.52|88.44|88.37|88.29|349
1619597700000|2021-04-28 08:15:00|88.47|88.39|88.42|88.34|88.47|88.39|88.37|88.29|1229
1619598000000|2021-04-28 08:20:00|88.47|88.29|88.47|88.39|88.52|88.44|88.42|88.29|999
1619598300000|2021-04-28 08:25:00|88.52|88.44|88.57|88.49|88.57|88.49|88.52|88.44|908
1619598600000|2021-04-28 08:30:00|88.62|88.54|88.47|88.39|88.62|88.54|88.47|88.34|1912
1619598900000|2021-04-28 08:35:00|88.42|88.34|88.47|88.39|88.52|88.44|88.37|88.29|919
1619599200000|2021-04-28 08:40:00|88.52|88.44|88.57|88.49|88.72|88.59|88.52|88.44|1103
1619599500000|2021-04-28 08:45:00|88.62|88.44|88.42|88.34|88.62|88.44|88.42|88.34|2158
1619599800000|2021-04-28 08:50:00|88.47|88.39|88.57|88.49|88.62|88.49|88.47|88.39|639
1619600100000|2021-04-28 08:55:00|88.62|88.54|88.77|88.69|88.77|88.69|88.62|88.54|1216
1619600400000|2021-04-28 09:00:00|88.72|88.64|88.72|88.64|88.87|88.79|88.62|88.54|2108
1619600700000|2021-04-28 09:05:00|88.67|88.59|88.57|88.44|88.67|88.59|88.52|88.39|470
1619601000000|2021-04-28 09:10:00|88.62|88.49|88.77|88.69|88.82|88.74|88.62|88.49|989
1619601300000|2021-04-28 09:15:00|88.82|88.74|88.82|88.74|88.87|88.79|88.77|88.69|1636
1619601600000|2021-04-28 09:20:00|88.77|88.69|88.72|88.64|88.82|88.74|88.67|88.59|141
1619601900000|2021-04-28 09:25:00|88.77|88.69|88.87|88.79|88.87|88.79|88.77|88.64|1204
1619602200000|2021-04-28 09:30:00|88.82|88.74|88.87|88.74|88.92|88.84|88.82|88.74|984
1619602500000|2021-04-28 09:35:00|88.92|88.79|88.97|88.89|89.02|88.94|88.87|88.74|1394
1619602800000|2021-04-28 09:40:00|89.02|88.94|89.07|88.99|89.12|89.04|88.97|88.89|1775
1619603100000|2021-04-28 09:45:00|89.12|89.04|89.02|88.94|89.22|89.14|89.02|88.94|4305
1619603400000|2021-04-28 09:50:00|89.07|88.99|89.17|89.09|89.17|89.09|89.07|88.94|513
1619603700000|2021-04-28 09:55:00|89.22|89.14|89.07|88.99|89.27|89.19|89.07|88.99|2314
1619604000000|2021-04-28 10:00:00|89.12|89.04|89.12|89.04|89.17|89.09|89.07|88.99|452
1619604300000|2021-04-28 10:05:00|89.07|88.99|89.02|88.94|89.12|89.04|89.02|88.94|1340
1619604600000|2021-04-28 10:10:00|89.07||89.02||89.07||89.02||49
1619604900000|2021-04-28 10:15:00|89.07|88.99|89.27|89.19|89.27|89.19|89.02|88.94|5029
1619605200000|2021-04-28 10:20:00|89.22|89.14|89.22|89.14|89.27|89.19|89.17|89.09|596
1619605500000|2021-04-28 10:25:00|89.27|89.19|89.22|89.14|89.27|89.19|89.07|88.99|428
1619605800000|2021-04-28 10:30:00|89.17|89.09|89.22|89.14|89.22|89.14|89.17|89.09|656
1619606100000|2021-04-28 10:35:00|89.17|89.09|89.17|89.09|89.22|89.14|89.12|89.04|1089
1619606400000|2021-04-28 10:40:00|89.12|89.04|89.17|89.04|89.17|89.09|89.07|88.99|945
1619606700000|2021-04-28 10:45:00|89.12|89.09|89.17|89.09|89.27|89.14|89.12|89.04|1126
1619607000000|2021-04-28 10:50:00|89.12|89.04|89.17|89.09|89.17|89.09|89.07|88.99|660
1619607300000|2021-04-28 10:55:00|89.22|89.14|89.27|89.14|89.27|89.19|89.12|89.04|567
1619607600000|2021-04-28 11:00:00|89.22|89.09|89.27|89.19|89.27|89.19|89.17|89.09|667
1619607900000|2021-04-28 11:05:00|89.32|89.24|89.37|89.29|89.42|89.34|89.32|89.24|1033
1619608200000|2021-04-28 11:10:00|89.42|89.34|89.37|89.29|89.42|89.34|89.37|89.29|356
1619608500000|2021-04-28 11:15:00|89.42|89.34|89.47|89.39|89.47|89.39|89.37|89.29|1410
1619608800000|2021-04-28 11:20:00|89.52|89.44|89.67|89.54|89.67|89.59|89.47|89.39|4741
1619609100000|2021-04-28 11:25:00|89.62|89.59|89.62|89.54|89.67|89.59|89.57|89.49|2389
1619609400000|2021-04-28 11:30:00|89.57|89.49|89.52|89.44|89.62|89.49|89.42|89.34|1321
1619609700000|2021-04-28 11:35:00|89.47|89.39|89.57|89.44|89.62|89.54|89.47|89.39|1268
1619610000000|2021-04-28 11:40:00|89.62|89.49|89.67|89.59|89.67|89.59|89.57|89.49|455
1619610300000|2021-04-28 11:45:00|89.62|89.54|89.82|89.74|89.82|89.74|89.62|89.54|1614
1619610600000|2021-04-28 11:50:00|89.87|89.79|89.82|89.69|89.87|89.79|89.77|89.69|1642
1619610900000|2021-04-28 11:55:00|89.77|89.74|89.77|89.69|89.82|89.74|89.77|89.69|369
1619611200000|2021-04-28 12:00:00|89.82|89.74|89.77|89.69|89.87|89.74|89.72|89.64|2645
1619611500000|2021-04-28 12:05:00|89.72|89.64|89.82|89.74|89.87|89.79|89.72|89.64|1939
1619611800000|2021-04-28 12:10:00|89.77|89.69|89.77|89.69|89.82|89.74|89.77|89.69|132
1619612100000|2021-04-28 12:15:00|89.82|89.74|89.87|89.79|89.87|89.79|89.72|89.64|2276
1619612400000|2021-04-28 12:20:00|89.92|89.74|89.62|89.54|89.92|89.74|89.57|89.49|4310
1619612700000|2021-04-28 12:25:00|89.57|89.49|89.52|89.44|89.67|89.54|89.52|89.44|4334
1619613000000|2021-04-28 12:30:00|89.47|89.39|89.42|89.34|89.57|89.49|89.42|89.34|516
1619613300000|2021-04-28 12:35:00|89.47|89.39|89.42|89.34|89.52|89.44|89.42|89.34|7193
1619613600000|2021-04-28 12:40:00|89.37|89.29|89.42|89.34|89.42|89.34|89.32|89.24|2994
1619613900000|2021-04-28 12:45:00|89.37|89.29|89.42|89.34|89.42|89.34|89.32|89.24|527
1619614200000|2021-04-28 12:50:00|89.47|89.39|89.52|89.44|89.57|89.49|89.47|89.34|2792
1619614500000|2021-04-28 12:55:00|89.57|89.49|89.57|89.49|89.62|89.54|89.57|89.44|2730
1619614800000|2021-04-28 13:00:00|89.62|89.54|89.37|89.29|89.62|89.54|89.32|89.19|12469
1619615100000|2021-04-28 13:05:00|89.42|89.34|89.42|89.34|89.52|89.44|89.42|89.34|798
1619615400000|2021-04-28 13:10:00|89.47|89.39|89.47|89.34|89.47|89.39|89.42|89.34|1511
1619615700000|2021-04-28 13:15:00|89.42|89.39|89.67|89.54|89.67|89.59|89.42|89.34|310
1619616000000|2021-04-28 13:20:00|89.62|89.59|89.67|89.54|89.72|89.64|89.62|89.54|1021
1619616300000|2021-04-28 13:25:00|89.62|89.59|89.67|89.59|89.72|89.59|89.52|89.44|460
1619616600000|2021-04-28 13:30:00|89.62|89.54|89.57|89.49|89.72|89.64|89.52|89.44|3339
1619616900000|2021-04-28 13:35:00|89.62|89.54|89.72|89.64|89.77|89.69|89.57|89.49|1241
1619617200000|2021-04-28 13:40:00|89.77|89.69|89.72|89.59|89.77|89.69|89.62|89.54|754
1619617500000|2021-04-28 13:45:00|89.67|89.64|89.52|89.44|89.67|89.64|89.47|89.39|616
1619617800000|2021-04-28 13:50:00|89.57|89.49|89.42|89.34|89.57|89.49|89.37|89.29|587
1619618100000|2021-04-28 13:55:00|89.47|89.39|89.32|89.24|89.47|89.39|89.32|89.24|1256
1619618400000|2021-04-28 14:00:00|89.37|89.29|89.52|89.44|89.57|89.49|89.37|89.29|901
1619618700000|2021-04-28 14:05:00|89.47|89.39|89.62|89.54|89.62|89.54|89.42|89.34|3441
1619619000000|2021-04-28 14:10:00|89.67|89.59|89.67|89.59|89.77|89.69|89.62|89.54|2102
1619619300000|2021-04-28 14:15:00|89.72|89.64|89.82|89.74|89.87|89.79|89.72|89.64|2316
1619619600000|2021-04-28 14:20:00|89.87|89.79|89.82|89.74|89.87|89.79|89.82|89.74|1462
1619619900000|2021-04-28 14:25:00|89.87||89.82||89.87||89.82||4789
1619620200000|2021-04-28 14:30:00|89.87||89.82||89.87||89.82||1581
1619620500000|2021-04-28 14:35:00|89.87|89.79|89.72|89.64|89.87|89.79|89.72|89.64|2627
1619620800000|2021-04-28 14:40:00|89.67|89.59|89.77|89.69|89.77|89.69|89.67|89.59|1146
1619621100000|2021-04-28 14:45:00|89.72|89.64|89.77|89.69|89.77|89.69|89.72|89.59|1098
1619621400000|2021-04-28 14:50:00|89.82|89.74|89.82|89.74|89.87|89.74|89.77|89.69|1412
1619621700000|2021-04-28 14:55:00|89.87|89.79|89.87|89.79|89.87|89.79|89.82|89.74|864
1619622000000|2021-04-28 15:00:00|89.82|89.74|89.92|89.79|89.92|89.84|89.82|89.74|3907
1619622300000|2021-04-28 15:05:00|89.97|89.84|89.92|89.84|89.97|89.89|89.87|89.79|1122
1619622600000|2021-04-28 15:10:00|89.87|89.79|89.77|89.69|89.92|89.84|89.77|89.69|1316
1619622900000|2021-04-28 15:15:00|89.82|89.74|89.92|89.84|89.97|89.89|89.77|89.69|3393
1619623200000|2021-04-28 15:20:00|89.97|89.89|89.97|89.89|90.02|89.94|89.97|89.89|4476
1619623500000|2021-04-28 15:25:00|89.92|89.84|89.92|89.84|89.97|89.89|89.92|89.84|4332
1619623800000|2021-04-28 15:30:00|89.97|89.89|89.87|89.79|89.97|89.89|89.82|89.74|4893
1619624100000|2021-04-28 15:35:00|89.92|89.84|89.92|89.84|89.92|89.84|89.87|89.79|1846
1619624400000|2021-04-28 15:40:00|89.82|89.74|89.87|89.79|89.92|89.84|89.82|89.74|3091
1619624700000|2021-04-28 15:45:00|89.82|89.74|89.82|89.74|89.87|89.79|89.82|89.74|1047
1619625000000|2021-04-28 15:50:00|89.77|89.69|89.67|89.59|89.82|89.74|89.67|89.59|788
1619625300000|2021-04-28 15:55:00|89.72|89.64|89.67|89.59|89.72|89.64|89.67|89.59|2046
1619625600000|2021-04-28 16:00:00|89.72|89.64|89.77|89.69|89.77|89.69|89.72|89.64|310
1619625900000|2021-04-28 16:05:00|89.82|89.74|89.82|89.74|89.87|89.74|89.77|89.69|211
1619626200000|2021-04-28 16:10:00|89.87|89.79|89.82|89.74|89.92|89.84|89.82|89.69|1208
1619626500000|2021-04-28 16:15:00|89.77|89.69|89.77|89.69|89.82|89.69|89.77|89.64|1008
1619626800000|2021-04-28 16:20:00|89.82|89.74|89.87|89.79|89.87|89.79|89.82|89.74|747
1619627100000|2021-04-28 16:25:00|||||||||103
1619627400000|2021-04-28 16:30:00|89.92|89.84|89.92|89.84|89.97|89.84|89.92|89.84|691
1619627700000|2021-04-28 16:35:00|89.87|89.79|89.97|89.89|90.02|89.89|89.87|89.79|1341
1619628000000|2021-04-28 16:40:00|90.02||89.97||90.02||89.97||1
1619628300000|2021-04-28 16:45:00|||||||||10
1619628600000|2021-04-28 16:50:00|||||||||76
1619628900000|2021-04-28 16:55:00|89.92|89.84|89.92|89.84|89.92|89.84|89.92|89.84|113
1619629800000|2021-04-28 17:10:00|||||||||21
1619630700000|2021-04-28 17:25:00|||||||||174
1619631600000|2021-04-28 17:40:00|||||||||173
1619631900000|2021-04-28 17:45:00|89.87|89.79|89.92|89.84|89.92|89.84|89.82|89.74|323
1619632200000|2021-04-28 17:50:00|90.02|89.89|89.97|89.84|90.02|89.89|89.97|89.84|213
1619632500000|2021-04-28 17:55:00|89.92|89.79|89.92|89.64|89.92|89.79|89.77|89.64|475
1619632800000|2021-04-28 18:00:00|89.87|89.69|89.92|89.79|90.07|89.94|89.82|89.64|93
1619633100000|2021-04-28 18:05:00|89.87|89.74|89.82|89.69|89.87|89.74|89.82|89.69|6
1619633400000|2021-04-28 18:10:00|89.87|89.74|89.87|89.79|89.87|89.79|89.87|89.69|0
1619633700000|2021-04-28 18:15:00|89.92|89.74|89.87|89.79|89.92|89.79|89.87|89.74|0
1619634000000|2021-04-28 18:20:00||89.74||89.79||89.79||89.74|7
1619634300000|2021-04-28 18:25:00||89.74||89.79||89.79||89.74|0
1619634600000|2021-04-28 18:30:00|89.82|89.74|89.92|89.79|89.92|89.84|89.82|89.69|7
1619634900000|2021-04-28 18:35:00|89.97|89.84|89.92|89.79|89.97|89.84|89.92|89.79|14
1619635200000|2021-04-28 18:40:00|89.82|89.74|89.82|89.69|89.82|89.74|89.77|89.69|16
1619635500000|2021-04-28 18:45:00|89.87|89.74|89.82|89.74|89.92|89.84|89.77|89.69|418
1619635800000|2021-04-28 18:50:00|89.77|89.69|89.87|89.79|89.92|89.79|89.77|89.64|103
1619636100000|2021-04-28 18:55:00|89.97|89.74|89.92|89.84|89.97|89.89|89.87|89.74|641
1619636400000|2021-04-28 19:00:00|89.97|89.89|90.02|89.94|90.02|89.94|89.97|89.84|255
1619636700000|2021-04-28 19:05:00|90.07|89.89|90.02|89.89|90.12|89.89|89.92|89.79|342
1619637000000|2021-04-28 19:10:00|89.97|89.84|89.77|89.69|89.97|89.84|89.67|89.54|331
1619637300000|2021-04-28 19:15:00|89.82|89.74|89.97|89.79|89.97|89.79|89.77|89.74|257
1619637600000|2021-04-28 19:20:00|89.92|89.84|89.97|89.84|90.02|89.89|89.92|89.84|296
1619637900000|2021-04-28 19:25:00|90.02|89.89|90.02|89.89|90.02|89.94|89.97|89.89|155
1619638200000|2021-04-28 19:30:00|89.97|89.84|89.87|89.74|90.02|89.84|89.82|89.74|28
1619638500000|2021-04-28 19:35:00|89.82|89.79|89.87|89.74|89.92|89.79|89.82|89.74|3
1619638800000|2021-04-28 19:40:00|89.82||89.82||89.82||89.82||0
1619639100000|2021-04-28 19:45:00|89.87|89.69|89.82|89.69|89.87|89.74|89.82|89.69|20
1619639400000|2021-04-28 19:50:00|89.77|89.74|89.82|89.69|89.82|89.74|89.77|89.69|13
1619639700000|2021-04-28 19:55:00|89.77|89.74|89.87|89.79|89.87|89.79|89.77|89.69|427
1619675100000|2021-04-29 05:45:00|90.49|89.17|90.24|90.02|90.64|90.07|90.24|89.17|157
1619675400000|2021-04-29 05:50:00|90.29|90.07|90.34|90.07|90.34|90.12|90.24|90.02|7
1619675700000|2021-04-29 05:55:00|90.29|90.12|90.39|90.12|90.39|90.12|90.29|90.12|25
1619676000000|2021-04-29 06:00:00|90.44|90.17|90.47|90.34|90.47|90.39|90.42|90.17|64
1619676300000|2021-04-29 06:05:00|90.42|90.19|90.27|90.14|90.42|90.19|90.27|90.14|97
1619676600000|2021-04-29 06:10:00|90.32|90.19|90.27|90.14|90.32|90.19|90.22|90.14|90
1619676900000|2021-04-29 06:15:00|90.32|90.19|90.37|90.29|90.37|90.29|90.32|90.14|509
1619677200000|2021-04-29 06:20:00|90.42|90.24|90.32|90.19|90.47|90.39|90.32|90.19|853
1619677500000|2021-04-29 06:25:00|90.27|90.24|90.32|90.24|90.32|90.24|90.27|90.19|220
1619677800000|2021-04-29 06:30:00|||||||||50
1619678100000|2021-04-29 06:35:00|90.37|90.29|90.37|90.29|90.47|90.34|90.37|90.24|323
1619678400000|2021-04-29 06:40:00|90.42|90.24|90.52|90.39|90.52|90.44|90.42|90.24|645
1619678700000|2021-04-29 06:45:00|90.57|90.44|90.57|90.44|90.57|90.49|90.52|90.44|33
1619679000000|2021-04-29 06:50:00|90.62|90.49|90.72|90.59|90.87|90.74|90.62|90.49|1488
1619679300000|2021-04-29 06:55:00|90.67|90.54|90.62|90.49|90.67|90.59|90.47|90.39|1569
1619679600000|2021-04-29 07:00:00|90.57|90.44|90.27|90.19|90.67|90.54|90.12|90.04|5091
1619679900000|2021-04-29 07:05:00|90.32|90.24|90.32|90.24|90.52|90.44|90.32|90.19|2190
1619680200000|2021-04-29 07:10:00|90.27|90.19|90.07|89.94|90.37|90.29|90.02|89.94|1375
1619680500000|2021-04-29 07:15:00|90.02|89.99|90.17|90.09|90.22|90.14|90.02|89.89|1379
1619680800000|2021-04-29 07:20:00|90.22|90.14|90.37|90.29|90.42|90.34|90.22|90.14|1071
1619681100000|2021-04-29 07:25:00|90.32|90.24|90.37|90.29|90.42|90.34|90.27|90.19|1420
1619681400000|2021-04-29 07:30:00|90.42|90.24|90.72|90.64|90.72|90.64|90.42|90.24|1159
1619681700000|2021-04-29 07:35:00|90.77|90.69|90.77|90.69|90.82|90.74|90.72|90.64|1028
1619682000000|2021-04-29 07:40:00|90.72|90.64|90.62|90.54|90.72|90.69|90.52|90.44|919
1619682300000|2021-04-29 07:45:00|90.67|90.59|90.72|90.64|90.72|90.64|90.57|90.49|342
1619682600000|2021-04-29 07:50:00|90.77|90.69|90.87|90.79|90.92|90.84|90.77|90.69|2468
1619682900000|2021-04-29 07:55:00|90.92|90.84|90.67|90.59|90.92|90.84|90.67|90.59|2513
1619683200000|2021-04-29 08:00:00|90.72|90.64|90.67|90.59|90.82|90.74|90.67|90.54|1208
1619683500000|2021-04-29 08:05:00|90.62|90.54|90.62|90.54|90.77|90.69|90.62|90.54|2440
1619683800000|2021-04-29 08:10:00|90.57|90.49|90.57|90.49|90.72|90.64|90.57|90.49|736
1619684100000|2021-04-29 08:15:00|90.62|90.54|90.57|90.49|90.67|90.54|90.47|90.39|1278
1619684400000|2021-04-29 08:20:00|90.62|90.44|90.57|90.44|90.62|90.54|90.52|90.44|197
1619684700000|2021-04-29 08:25:00|90.52|90.39|90.57|90.49|90.62|90.54|90.47|90.39|1706
1619685000000|2021-04-29 08:30:00|90.52|90.44|90.52|90.44|90.57|90.49|90.47|90.39|976
1619685300000|2021-04-29 08:35:00|90.47|90.39|90.47|90.39|90.57|90.44|90.42|90.34|632
1619685600000|2021-04-29 08:40:00|90.52|90.34|90.42|90.34|90.52|90.44|90.42|90.34|944
1619685900000|2021-04-29 08:45:00|90.37|90.29|90.42|90.34|90.47|90.39|90.37|90.29|2543
1619686200000|2021-04-29 08:50:00|90.37|90.29|90.52|90.39|90.52|90.44|90.37|90.29|812
1619686500000|2021-04-29 08:55:00|90.47|90.44|90.52|90.44|90.52|90.44|90.42|90.34|626
1619686800000|2021-04-29 09:00:00|90.47|90.39|90.42|90.34|90.52|90.44|90.42|90.34|705
1619687100000|2021-04-29 09:05:00|90.37|90.29|90.42|90.34|90.47|90.34|90.32|90.24|2322
1619687400000|2021-04-29 09:10:00|90.47|90.29|90.37|90.29|90.47|90.34|90.37|90.29|493
1619687700000|2021-04-29 09:15:00|90.42|90.34|90.62|90.54|90.62|90.54|90.42|90.29|1445
1619688000000|2021-04-29 09:20:00|90.67|90.59|90.72|90.64|90.72|90.64|90.62|90.54|966
1619688300000|2021-04-29 09:25:00|90.67|90.59|90.82|90.69|90.82|90.69|90.67|90.59|402
1619688600000|2021-04-29 09:30:00|90.77|90.74|90.97|90.84|90.97|90.89|90.77|90.69|888
1619688900000|2021-04-29 09:35:00|90.92|90.89|90.97|90.89|91.02|90.89|90.92|90.84|586
1619689200000|2021-04-29 09:40:00|90.92|90.84|90.87|90.79|90.97|90.84|90.82|90.69|413
1619689500000|2021-04-29 09:45:00|90.82|90.74|90.87|90.74|90.87|90.79|90.82|90.69|344
1619689800000|2021-04-29 09:50:00|90.92|90.79|91.12|91.04|91.12|91.04|90.87|90.79|2160
1619690100000|2021-04-29 09:55:00|91.07|90.99|90.97|90.89|91.12|91.04|90.97|90.89|1507
1619690400000|2021-04-29 10:00:00|90.92|90.84|91.12|90.99|91.12|91.04|90.92|90.84|1517
1619690700000|2021-04-29 10:05:00|91.07|91.04|91.12|90.99|91.17|91.09|91.07|90.99|1779
1619691000000|2021-04-29 10:10:00|91.17|91.04|91.17|91.09|91.22|91.09|91.12|91.04|812
1619691300000|2021-04-29 10:15:00|91.12|91.04|91.12|91.04|91.22|91.14|91.12|91.04|1413
1619691600000|2021-04-29 10:20:00|91.07|90.99|91.02|90.94|91.07|90.99|90.97|90.89|510
1619691900000|2021-04-29 10:25:00|91.07|90.99|91.07|90.99|91.12|91.04|91.02|90.94|733
1619692200000|2021-04-29 10:30:00|91.12|91.04|91.07|90.99|91.12|91.04|91.07|90.94|517
1619692500000|2021-04-29 10:35:00|91.02|90.94|91.12|91.04|91.12|91.04|91.02|90.94|894
1619692800000|2021-04-29 10:40:00|91.07|90.99|91.02|90.94|91.12|91.04|91.02|90.94|215
1619693100000|2021-04-29 10:45:00|90.97|90.89|91.02|90.94|91.02|90.94|90.97|90.89|80
1619693400000|2021-04-29 10:50:00|91.07|90.99|90.92|90.84|91.07|90.99|90.92|90.84|1923
1619693700000|2021-04-29 10:55:00|90.87|90.79|90.92|90.79|90.92|90.84|90.82|90.74|2702
1619694000000|2021-04-29 11:00:00|90.87|90.84|90.82|90.74|90.87|90.84|90.82|90.74|12491
1619694300000|2021-04-29 11:05:00|90.87|90.79|90.82|90.74|90.87|90.79|90.82|90.74|3226
1619694600000|2021-04-29 11:10:00|90.87|90.79|90.87|90.79|90.92|90.84|90.87|90.79|817
1619694900000|2021-04-29 11:15:00|90.82|90.74|90.87|90.79|90.87|90.79|90.82|90.74|1127
1619695200000|2021-04-29 11:20:00|90.82|90.74|90.72|90.64|90.82|90.74|90.67|90.59|3018
1619695500000|2021-04-29 11:25:00|90.77|90.69|90.82|90.74|90.82|90.74|90.72|90.69|258
1619695800000|2021-04-29 11:30:00|90.77|90.69|90.77|90.69|90.77|90.69|90.77|90.69|707
1619696100000|2021-04-29 11:35:00|90.82|90.74|90.87|90.79|90.92|90.84|90.82|90.74|765
1619696400000|2021-04-29 11:40:00|90.92|90.84|90.97|90.89|90.97|90.89|90.92|90.84|162
1619696700000|2021-04-29 11:45:00|90.92|90.84|91.02|90.94|91.02|90.94|90.92|90.84|235
1619697000000|2021-04-29 11:50:00|90.97|90.89|90.97|90.89|90.97|90.89|90.97|90.89|1164
1619697300000|2021-04-29 11:55:00|91.02|90.94|90.97|90.89|91.02|90.94|90.97|90.89|483
1619697600000|2021-04-29 12:00:00|91.02||91.02||91.02||90.97||65
1619697900000|2021-04-29 12:05:00|90.97|90.94|91.07|90.99|91.07|90.99|90.97|90.94|743
1619698200000|2021-04-29 12:10:00|91.12|91.04|91.12|91.04|91.12|91.04|91.07|90.99|1552
1619698500000|2021-04-29 12:15:00|91.17|91.09|91.17|91.09|91.17|91.09|91.17|91.09|1349
1619698800000|2021-04-29 12:20:00|91.22|91.14|91.27|91.19|91.27|91.19|91.17|91.09|1755
1619699100000|2021-04-29 12:25:00|91.22|91.14|91.22|91.14|91.27|91.14|91.17|91.09|2374
1619699400000|2021-04-29 12:30:00|91.17|91.09|91.32|91.24|91.32|91.24|91.17|91.09|1528
1619699700000|2021-04-29 12:35:00|91.37|91.19|91.42|91.34|91.42|91.34|91.17|91.04|3239
1619700000000|2021-04-29 12:40:00|91.37|91.29|91.37|91.29|91.42|91.34|91.17|91.09|2103
1619700300000|2021-04-29 12:45:00|91.32|91.24|91.32|91.24|91.37|91.29|91.32|91.24|830
1619700600000|2021-04-29 12:50:00|91.37|91.29|91.17|91.09|91.37|91.29|91.17|91.09|1935
1619700900000|2021-04-29 12:55:00|91.22|91.14|91.32|91.24|91.32|91.24|91.17|91.09|3502
1619701200000|2021-04-29 13:00:00|91.37|91.29|91.27|91.19|91.37|91.29|91.27|91.19|3156
1619701500000|2021-04-29 13:05:00|91.32|91.24|91.42|91.34|91.47|91.39|91.27|91.19|3009
1619701800000|2021-04-29 13:10:00|91.47|91.39|91.47|91.34|91.47|91.39|91.42|91.34|679
1619702100000|2021-04-29 13:15:00|91.42|91.39|91.47|91.39|91.52|91.44|91.42|91.34|2319
1619702400000|2021-04-29 13:20:00|91.52|91.44|91.62|91.54|91.67|91.59|91.47|91.44|3495
1619702700000|2021-04-29 13:25:00|91.67|91.59|91.57|91.49|91.67|91.59|91.57|91.49|3518
1619703000000|2021-04-29 13:30:00|91.52|91.44|91.67|91.59|91.72|91.64|91.52|91.44|1287
1619703300000|2021-04-29 13:35:00|91.62|91.54|91.37|91.29|91.67|91.59|91.22|91.14|5862
1619703600000|2021-04-29 13:40:00|91.42|91.34|91.47|91.39|91.47|91.39|91.42|91.34|1656
1619703900000|2021-04-29 13:45:00|91.52|91.44|91.62|91.54|91.72|91.64|91.47|91.39|1925
1619704200000|2021-04-29 13:50:00|91.67|91.59|91.52|91.44|91.67|91.59|91.47|91.39|2522
1619704500000|2021-04-29 13:55:00|91.47|91.39|91.42|91.34|91.57|91.49|91.42|91.34|1431
1619704800000|2021-04-29 14:00:00|91.47|91.39|91.47|91.39|91.47|91.39|91.37|91.29|2495
1619705100000|2021-04-29 14:05:00|91.42|91.34|91.37|91.29|91.52|91.44|91.37|91.29|4927
1619705400000|2021-04-29 14:10:00|91.42|91.34|91.32|91.24|91.47|91.39|91.32|91.24|4014
1619705700000|2021-04-29 14:15:00|91.27|91.19|91.22|91.14|91.32|91.24|91.12|91.04|6902
1619706000000|2021-04-29 14:20:00|91.17|91.09|91.27|91.19|91.32|91.24|91.12|91.04|1848
1619706300000|2021-04-29 14:25:00|91.22|91.14|91.22|91.14|91.32|91.24|91.22|91.14|1390
1619706600000|2021-04-29 14:30:00|91.17|91.09|90.92|90.84|91.17|91.09|90.92|90.84|4875
1619706900000|2021-04-29 14:35:00|90.87|90.79|90.87|90.79|90.92|90.84|90.82|90.74|2332
1619707200000|2021-04-29 14:40:00|90.92|90.84|90.92|90.84|91.02|90.94|90.87|90.79|1521
1619707500000|2021-04-29 14:45:00|90.87|90.79|90.72|90.64|90.87|90.79|90.67|90.59|4223
1619707800000|2021-04-29 14:50:00|90.67|90.59|90.72|90.64|90.87|90.79|90.67|90.59|3050
1619708100000|2021-04-29 14:55:00|90.77|90.69|90.82|90.74|90.87|90.79|90.72|90.64|903
1619708400000|2021-04-29 15:00:00|90.87|90.69|90.92|90.84|91.02|90.94|90.87|90.69|3142
1619708700000|2021-04-29 15:05:00|90.97|90.89|91.07|90.99|91.07|90.99|90.97|90.89|4704
1619709000000|2021-04-29 15:10:00|91.12|91.04|91.02|90.94|91.12|91.04|90.97|90.89|1719
1619709300000|2021-04-29 15:15:00|90.97|90.89|90.77|90.69|90.97|90.94|90.77|90.69|3748
1619709600000|2021-04-29 15:20:00|90.82|90.74|90.87|90.79|90.87|90.79|90.77|90.69|2385
1619709900000|2021-04-29 15:25:00|90.82|90.74|90.77|90.64|90.87|90.79|90.72|90.64|7578
1619710200000|2021-04-29 15:30:00|90.82|90.69|90.77|90.69|90.82|90.74|90.62|90.54|8756
1619710500000|2021-04-29 15:35:00|90.82|90.74|90.92|90.79|90.92|90.84|90.77|90.69|3068
1619710800000|2021-04-29 15:40:00|90.87|90.84|90.97|90.89|90.97|90.89|90.87|90.74|1530
1619711100000|2021-04-29 15:45:00|90.92|90.84|90.92|90.84|90.97|90.89|90.92|90.84|2949
1619711400000|2021-04-29 15:50:00|90.97|90.89|91.02|90.94|91.07|90.99|90.97|90.84|1925
1619711700000|2021-04-29 15:55:00|91.07|90.89|91.02|90.94|91.07|90.99|91.02|90.89|776
1619712000000|2021-04-29 16:00:00|90.97|90.89|90.92|90.84|91.02|90.89|90.92|90.84|3
1619712300000|2021-04-29 16:05:00|90.87|90.79|90.67|90.59|90.87|90.79|90.67|90.59|1328
1619712600000|2021-04-29 16:10:00|90.72|90.64|90.72|90.64|90.72|90.64|90.72|90.59|127
1619712900000|2021-04-29 16:15:00|90.67|90.59|90.72|90.64|90.72|90.64|90.67|90.54|605
1619713200000|2021-04-29 16:20:00|90.67|90.59|90.62|90.54|90.67|90.64|90.62|90.54|244
1619713500000|2021-04-29 16:25:00|90.57|90.49|90.67|90.54|90.67|90.54|90.57|90.44|453
1619713800000|2021-04-29 16:30:00|90.62|90.49|90.67|90.59|90.67|90.59|90.57|90.49|5
1619714100000|2021-04-29 16:35:00|90.62|90.54|90.72|90.64|90.72|90.64|90.62|90.54|1175
1619714400000|2021-04-29 16:40:00|90.77|90.69|90.87|90.79|90.87|90.79|90.77|90.64|321
1619714700000|2021-04-29 16:45:00|90.92|90.84|90.97|90.89|90.97|90.89|90.92|90.79|560
1619715000000|2021-04-29 16:50:00|91.07|90.94|91.02|90.94|91.07|90.94|91.02|90.94|145
1619715300000|2021-04-29 16:55:00|90.97|90.89|90.97|90.89|90.97|90.89|90.97|90.84|277
1619715600000|2021-04-29 17:00:00|90.92|90.84|90.97|90.84|90.97|90.84|90.92|90.84|50
1619715900000|2021-04-29 17:05:00|90.92|90.89|90.92|90.84|90.92|90.89|90.92|90.84|250
1619716200000|2021-04-29 17:10:00|90.97|90.89|91.02|90.89|91.02|90.89|90.97|90.84|6
1619716500000|2021-04-29 17:15:00|90.97|90.94|91.02|90.89|91.02|90.94|90.97|90.89|27
1619716800000|2021-04-29 17:20:00|90.97|90.84|90.97|90.84|90.97|90.89|90.97|90.84|28
1619717100000|2021-04-29 17:25:00|90.92|90.89|91.02|90.89|91.02|90.89|90.92|90.89|8
1619717400000|2021-04-29 17:30:00|90.97||90.97||90.97||90.97||0
1619717700000|2021-04-29 17:35:00|91.02||90.97||91.02||90.97||7
1619718000000|2021-04-29 17:40:00|91.02|90.84|91.02|90.94|91.02|90.94|90.97|90.84|7
1619718300000|2021-04-29 17:45:00||90.89||90.89||90.89||90.89|3
1619718900000|2021-04-29 17:55:00|90.97|90.84|90.97|90.84|91.02|90.89|90.97|90.84|11
1619719200000|2021-04-29 18:00:00|91.02|90.89|91.02|90.89|91.02|90.94|90.97|90.89|10
1619719500000|2021-04-29 18:05:00|91.07|90.94|91.07|90.94|91.07|90.94|91.07|90.89|9
1619719800000|2021-04-29 18:10:00|91.12|90.99|91.07|90.99|91.12|90.99|91.07|90.94|101
1619720100000|2021-04-29 18:15:00|91.12|91.04|91.17|91.04|91.17|91.04|91.07|90.99|58
1619720400000|2021-04-29 18:20:00|91.12|91.09|91.12|90.99|91.17|91.09|91.12|90.99|25
1619720700000|2021-04-29 18:25:00|91.07|91.04|91.12|91.04|91.12|91.04|91.07|90.99|0
1619721000000|2021-04-29 18:30:00|91.17|90.99|91.17|91.09|91.17|91.09|91.17|90.99|3
1619721300000|2021-04-29 18:35:00|91.22||91.22||91.22||91.17||5
1619721600000|2021-04-29 18:40:00||91.14||91.09||91.14||91.09|5
1619721900000|2021-04-29 18:45:00|91.27|91.14|91.27|91.14|91.32|91.24|91.22|91.09|137
1619722200000|2021-04-29 18:50:00|91.22|91.09|91.22|91.09|91.22|91.14|91.22|91.09|59
1619722500000|2021-04-29 18:55:00|91.27|91.14|91.27|91.14|91.27|91.14|91.27|91.09|1
1619722800000|2021-04-29 19:00:00||91.19||91.14||91.19||91.14|24
1619723100000|2021-04-29 19:05:00|91.22|91.09|91.27|91.14|91.27|91.19|91.22|91.09|49
1619723400000|2021-04-29 19:10:00|91.22|91.09|91.22|91.09|91.27|91.19|91.22|91.09|167
1619723700000|2021-04-29 19:15:00|91.17|91.04|91.17|91.04|91.22|91.09|91.12|91.04|905
1619724000000|2021-04-29 19:20:00|91.22|91.09|91.17|91.09|91.22|91.14|91.17|91.04|172
1619724300000|2021-04-29 19:25:00|91.22|91.14|91.17|91.09|91.22|91.14|91.17|91.09|53
1619724600000|2021-04-29 19:30:00|91.22|91.14|91.12|91.04|91.22|91.14|91.12|91.04|141
1619724900000|2021-04-29 19:35:00|91.07|90.99|91.07|90.99|91.07|91.04|91.07|90.94|379
1619725200000|2021-04-29 19:40:00|91.12|91.04|91.12|91.04|91.12|91.04|91.12|90.99|245
1619725500000|2021-04-29 19:45:00|91.17|91.09|91.32|91.19|91.32|91.19|91.17|91.09|311
1619725800000|2021-04-29 19:50:00|91.27|91.14|91.32|91.19|91.37|91.24|91.27|91.14|142
1619726100000|2021-04-29 19:55:00|91.37|91.24|91.32|91.19|91.37|91.29|91.22|91.14|306
1619762400000|2021-04-30 06:00:00|90.84|90.57|90.87|90.74|90.87|90.74|90.72|90.57|92
1619762700000|2021-04-30 06:05:00|90.92|90.79|91.02|90.89|91.07|90.89|90.92|90.79|147
1619763000000|2021-04-30 06:10:00|90.97|90.84|90.87|90.74|91.02|90.84|90.87|90.74|189
1619763300000|2021-04-30 06:15:00|90.82|90.79|90.87|90.79|90.97|90.84|90.82|90.74|548
1619763600000|2021-04-30 06:20:00|90.82|90.69|90.87|90.74|90.87|90.79|90.82|90.69|67
1619763900000|2021-04-30 06:25:00|90.82|90.69|90.77|90.64|90.82|90.69|90.77|90.64|59
1619764200000|2021-04-30 06:30:00|90.72|90.69|90.72|90.59|90.72|90.69|90.67|90.54|100
1619764800000|2021-04-30 06:40:00|90.62|90.54|90.72|90.59|90.72|90.59|90.62|90.54|251
1619765100000|2021-04-30 06:45:00|90.77|90.64|90.77|90.64|90.77|90.64|90.77|90.59|50
1619765400000|2021-04-30 06:50:00|90.82|90.69|90.77|90.64|90.82|90.69|90.72|90.59|417
1619765700000|2021-04-30 06:55:00|90.82|90.69|90.87|90.74|90.97|90.84|90.82|90.69|576
1619766000000|2021-04-30 07:00:00|90.82|90.69|90.57|90.44|90.82|90.69|90.42|90.34|2499
1619766300000|2021-04-30 07:05:00|90.62|90.49|90.57|90.49|90.77|90.64|90.52|90.44|1999
1619766600000|2021-04-30 07:10:00|90.62|90.54|90.92|90.79|90.92|90.84|90.57|90.49|1832
1619766900000|2021-04-30 07:15:00|90.97|90.84|90.72|90.64|90.97|90.84|90.72|90.64|1052
1619767200000|2021-04-30 07:20:00|90.67|90.59|90.92|90.84|90.97|90.89|90.62|90.54|1505
1619767500000|2021-04-30 07:25:00|90.97|90.89|90.87|90.79|91.07|90.99|90.87|90.79|2333
1619767800000|2021-04-30 07:30:00|90.92|90.84|90.82|90.74|91.02|90.94|90.82|90.74|921
1619768100000|2021-04-30 07:35:00|90.87|90.79|90.67|90.59|90.87|90.79|90.67|90.54|525
1619768400000|2021-04-30 07:40:00|90.72|90.64|90.62|90.54|90.82|90.74|90.57|90.49|329
1619768700000|2021-04-30 07:45:00|90.57|90.49|90.52|90.44|90.67|90.59|90.52|90.44|516
1619769000000|2021-04-30 07:50:00|90.57|90.49|90.52|90.44|90.62|90.54|90.47|90.34|924
1619769300000|2021-04-30 07:55:00|90.57|90.49|90.42|90.34|90.62|90.54|90.42|90.34|1446
1619769600000|2021-04-30 08:00:00|90.47|90.39|90.32|90.24|90.47|90.39|90.32|90.24|898
1619769900000|2021-04-30 08:05:00|90.37|90.29|90.27|90.19|90.42|90.34|90.27|90.19|434
1619770200000|2021-04-30 08:10:00|90.22|90.14|90.07|89.99|90.27|90.19|90.07|89.99|2720
1619770500000|2021-04-30 08:15:00|90.12|90.04|90.12|90.04|90.12|90.04|89.92|89.84|1601
1619770800000|2021-04-30 08:20:00|90.17|90.09|90.22|90.14|90.27|90.19|90.12|90.04|1338
1619771100000|2021-04-30 08:25:00|90.27|90.19|90.42|90.34|90.47|90.39|90.17|90.09|1014
1619771400000|2021-04-30 08:30:00|90.47|90.39|90.57|90.49|90.57|90.49|90.47|90.39|1274
1619771700000|2021-04-30 08:35:00|90.52|90.44|90.42|90.34|90.57|90.49|90.37|90.29|332
1619772000000|2021-04-30 08:40:00|90.47|90.29|90.52|90.44|90.57|90.44|90.42|90.29|2334
1619772300000|2021-04-30 08:45:00|90.47|90.39|90.57|90.49|90.57|90.49|90.47|90.39|75
1619772600000|2021-04-30 08:50:00|90.62|90.54|90.57|90.49|90.72|90.64|90.52|90.44|1929
1619772900000|2021-04-30 08:55:00|90.52|90.44|90.62|90.54|90.67|90.59|90.52|90.44|964
1619773200000|2021-04-30 09:00:00|90.57|90.49|90.72|90.59|90.72|90.64|90.57|90.49|169
1619773500000|2021-04-30 09:05:00|90.67|90.54|90.87|90.79|90.92|90.84|90.62|90.54|652
1619773800000|2021-04-30 09:10:00|90.92|90.84|90.87|90.79|90.92|90.84|90.77|90.69|879
1619774100000|2021-04-30 09:15:00|90.92|90.84|90.92|90.84|91.02|90.94|90.87|90.84|2607
1619774400000|2021-04-30 09:20:00|90.97|90.79|91.02|90.94|91.02|90.94|90.92|90.79|670
1619774700000|2021-04-30 09:25:00|90.97|90.89|90.97|90.89|91.02|90.94|90.97|90.89|541
1619775000000|2021-04-30 09:30:00|91.02|90.94|91.17|91.09|91.22|91.14|91.02|90.94|1314
1619775300000|2021-04-30 09:35:00|91.22|91.14|91.12|91.04|91.27|91.19|91.07|90.99|1832
1619775600000|2021-04-30 09:40:00|91.07|90.99|91.17|91.04|91.17|91.09|91.02|90.89|1136
1619775900000|2021-04-30 09:45:00|91.12|91.09|91.27|91.19|91.27|91.19|91.12|91.04|1234
1619776200000|2021-04-30 09:50:00|91.22|91.14|91.02|90.94|91.27|91.19|90.97|90.84|2447
1619776500000|2021-04-30 09:55:00|90.97|90.89|90.97|90.84|91.02|90.94|90.87|90.79|387
1619776800000|2021-04-30 10:00:00|90.92|90.79|90.87|90.74|90.92|90.79|90.82|90.74|47
1619777100000|2021-04-30 10:05:00|90.82|90.69|90.87|90.79|90.87|90.79|90.72|90.64|658
1619777400000|2021-04-30 10:10:00|90.82|90.74|90.77|90.69|90.87|90.79|90.72|90.64|296
1619777700000|2021-04-30 10:15:00|90.72|90.64|90.77|90.69|90.82|90.74|90.62|90.54|1463
1619778000000|2021-04-30 10:20:00|90.82|90.74|90.82|90.69|90.87|90.79|90.72|90.64|621
1619778300000|2021-04-30 10:25:00|90.77|90.74|90.82|90.74|90.87|90.79|90.77|90.69|62
1619778600000|2021-04-30 10:30:00|90.77|90.69|90.87|90.79|90.87|90.79|90.72|90.64|636
1619778900000|2021-04-30 10:35:00|90.92|90.74|90.87|90.79|90.92|90.79|90.82|90.74|408
1619779200000|2021-04-30 10:40:00|90.82|90.74|90.82|90.74|90.92|90.84|90.82|90.74|388
1619779500000|2021-04-30 10:45:00|90.77|90.69|90.77|90.69|90.82|90.69|90.72|90.64|820
1619779800000|2021-04-30 10:50:00|90.72|90.64|90.57|90.49|90.72|90.64|90.52|90.44|1507
1619780100000|2021-04-30 10:55:00|90.52|90.44|90.57|90.49|90.62|90.54|90.52|90.44|526
1619780400000|2021-04-30 11:00:00|90.62|90.54|90.67|90.59|90.72|90.64|90.57|90.49|1316
1619780700000|2021-04-30 11:05:00|90.72|90.64|90.82|90.74|90.82|90.74|90.67|90.59|732
1619781000000|2021-04-30 11:10:00|90.77|90.69|90.87|90.79|90.87|90.79|90.77|90.64|1109
1619781300000|2021-04-30 11:15:00|90.82|90.74|90.77|90.69|90.82|90.74|90.72|90.64|2626
1619781600000|2021-04-30 11:20:00|90.72|90.64|90.67|90.59|90.77|90.69|90.67|90.59|555
1619781900000|2021-04-30 11:25:00|90.62|90.54|90.72|90.59|90.72|90.64|90.62|90.54|910
1619782200000|2021-04-30 11:30:00|90.77|90.64|90.82|90.74|90.87|90.79|90.72|90.64|584
1619782500000|2021-04-30 11:35:00|90.87|90.79|90.87|90.79|90.87|90.79|90.82|90.69|471
1619782800000|2021-04-30 11:40:00|90.92|90.84|90.92|90.84|90.92|90.84|90.87|90.79|267
1619783100000|2021-04-30 11:45:00|90.97|90.89|91.02|90.94|91.07|90.99|90.97|90.89|3640
1619783400000|2021-04-30 11:50:00|91.07|90.89|91.07|90.99|91.07|90.99|90.97|90.89|143
1619783700000|2021-04-30 11:55:00|91.02|90.94|91.07|90.99|91.07|90.99|90.97|90.89|33
1619784000000|2021-04-30 12:00:00|91.02|90.94|91.02|90.94|91.07|90.99|91.02|90.94|466
1619784300000|2021-04-30 12:05:00|91.07|90.99|91.07|90.99|91.12|90.99|91.02|90.94|769
1619784600000|2021-04-30 12:10:00|91.12|91.04|91.17|91.04|91.17|91.04|91.12|90.99|687
1619784900000|2021-04-30 12:15:00|91.12|91.09|91.17|91.09|91.22|91.14|91.12|91.09|603
1619785200000|2021-04-30 12:20:00|91.22|91.14|91.32|91.19|91.32|91.19|91.17|91.09|516
1619785500000|2021-04-30 12:25:00|91.27|91.24|91.32|91.19|91.37|91.24|91.27|91.19|2070
1619785800000|2021-04-30 12:30:00|91.37|91.24|91.37|91.24|91.42|91.34|91.27|91.19|2364
1619786100000|2021-04-30 12:35:00|91.32|91.29|91.27|91.14|91.37|91.29|91.17|91.09|1905
1619786400000|2021-04-30 12:40:00|91.22|91.19|91.22|91.14|91.37|91.24|91.17|91.09|1522
1619786700000|2021-04-30 12:45:00|91.27|91.19|91.37|91.24|91.42|91.34|91.27|91.14|2111
1619787000000|2021-04-30 12:50:00|91.42|91.29|91.32|91.24|91.42|91.29|91.32|91.24|300
1619787300000|2021-04-30 12:55:00|91.37|91.29|91.32|91.19|91.37|91.29|91.32|91.19|882
1619787600000|2021-04-30 13:00:00|91.27|91.14|91.17|91.04|91.27|91.19|91.07|90.99|172
1619787900000|2021-04-30 13:05:00|91.12|90.99|90.92|90.84|91.12|91.04|90.92|90.84|376
1619788200000|2021-04-30 13:10:00|90.97|90.89|90.97|90.89|91.07|90.99|90.92|90.84|196
1619788500000|2021-04-30 13:15:00|91.02|90.84|90.97|90.89|91.02|90.94|90.92|90.84|131
1619788800000|2021-04-30 13:20:00|90.92|90.84|90.92|90.84|90.97|90.89|90.87|90.79|438
1619789100000|2021-04-30 13:25:00|90.97|90.79|90.97|90.89|90.97|90.89|90.92|90.79|133
1619789400000|2021-04-30 13:30:00|90.92|90.84|90.97|90.89|90.97|90.89|90.77|90.69|1325
1619789700000|2021-04-30 13:35:00|90.92|90.84|90.87|90.74|90.97|90.89|90.82|90.74|150
1619790000000|2021-04-30 13:40:00|90.82|90.79|90.87|90.79|90.97|90.89|90.82|90.74|222
1619790300000|2021-04-30 13:45:00|90.92|90.84|91.12|91.04|91.12|91.04|90.87|90.79|1155
1619790600000|2021-04-30 13:50:00|91.07|90.99|91.22|91.14|91.37|91.29|91.07|90.99|25057
1619790900000|2021-04-30 13:55:00|91.27|91.19|91.32|91.24|91.32|91.24|91.17|91.09|2816
1619791200000|2021-04-30 14:00:00|91.27|91.19|91.27|91.19|91.32|91.24|91.17|91.09|2498
1619791500000|2021-04-30 14:05:00|91.32|91.24|91.12|91.04|91.32|91.24|91.12|91.04|1069
1619791800000|2021-04-30 14:10:00|91.17|91.09|91.07|90.99|91.17|91.09|90.97|90.89|856
1619792100000|2021-04-30 14:15:00|91.02|90.94|91.02|90.94|91.07|90.99|90.92|90.84|1473
1619792400000|2021-04-30 14:20:00|90.97|90.89|90.97|90.89|91.02|90.94|90.87|90.79|1049
1619792700000|2021-04-30 14:25:00|91.02|90.94|91.07|90.99|91.12|91.04|90.97|90.89|3319
1619793000000|2021-04-30 14:30:00|91.02|90.94|90.92|90.84|91.12|91.04|90.92|90.84|693
1619793300000|2021-04-30 14:35:00|90.97|90.89|90.92|90.84|90.97|90.89|90.72|90.64|1303
1619793600000|2021-04-30 14:40:00|90.87|90.79|90.92|90.84|90.97|90.89|90.87|90.79|742
1619793900000|2021-04-30 14:45:00|90.97|90.89|90.92|90.84|90.97|90.89|90.87|90.79|434
1619794200000|2021-04-30 14:50:00|90.97|90.89|91.07|90.99|91.12|91.04|90.97|90.89|784
1619794500000|2021-04-30 14:55:00|91.12|91.04|91.12|91.04|91.17|91.09|91.02|90.94|663
1619794800000|2021-04-30 15:00:00|91.07|90.99|91.07|90.99|91.17|91.04|91.07|90.99|791
1619795100000|2021-04-30 15:05:00|91.12|91.04|91.02|90.94|91.12|91.04|90.97|90.89|1646
1619795400000|2021-04-30 15:10:00|90.97|90.89|91.12|90.99|91.12|91.04|90.97|90.89|2010
1619795700000|2021-04-30 15:15:00|91.07|90.94|91.12|91.04|91.12|91.04|91.02|90.94|1006
1619796000000|2021-04-30 15:20:00|91.17|91.09|91.27|91.19|91.32|91.24|91.17|91.09|1742
1619796300000|2021-04-30 15:25:00|91.22|91.14|91.22|91.14|91.32|91.24|91.17|91.09|3756
1619796600000|2021-04-30 15:30:00|91.17|91.09|91.07|90.99|91.22|91.09|90.97|90.89|9153
1619796900000|2021-04-30 15:35:00|91.02|90.94|91.07|90.99|91.07|90.99|90.92|90.84|2486
1619797200000|2021-04-30 15:40:00|91.02|90.94|91.12|91.04|91.17|91.04|91.02|90.94|451
1619797500000|2021-04-30 15:45:00|91.17|91.09|91.17|91.09|91.22|91.14|91.12|91.04|981
1619797800000|2021-04-30 15:50:00|91.12|91.04|91.12|91.04|91.12|91.04|91.02|90.94|455
1619798100000|2021-04-30 15:55:00|91.07|90.99|91.07|90.99|91.12|91.04|91.02|90.94|17016
1619798400000|2021-04-30 16:00:00|91.12|91.04|91.12|91.04|91.12|91.04|91.12|90.99|1877
1619798700000|2021-04-30 16:05:00|91.17|91.09|91.17|91.04|91.17|91.09|91.12|91.04|338
1619799000000|2021-04-30 16:10:00|91.12|91.09|91.17|91.04|91.17|91.09|91.12|91.04|173
1619799300000|2021-04-30 16:15:00|91.12|90.99|91.17|91.04|91.17|91.04|91.12|90.99|184
1619799600000|2021-04-30 16:20:00||91.09||91.04||91.09||91.04|21
1619799900000|2021-04-30 16:25:00|91.12||91.12||91.12||91.12||60
1619800200000|2021-04-30 16:30:00|91.17|91.09|91.17|91.09|91.17|91.09|91.12|91.04|281
1619800500000|2021-04-30 16:35:00|91.22||91.22||91.22||91.22||60
1619800800000|2021-04-30 16:40:00|91.17||91.17||91.22||91.17||30
1619801100000|2021-04-30 16:45:00|91.22|91.14|91.22|91.09|91.22|91.14|91.22|91.09|23
1619801400000|2021-04-30 16:50:00|91.17||91.17||91.22||91.17||2
1619801700000|2021-04-30 16:55:00|91.12|91.04|91.22|91.09|91.22|91.09|91.12|91.04|222
1619802000000|2021-04-30 17:00:00||91.14||91.09||91.14||91.09|65
1619802300000|2021-04-30 17:05:00|91.27|91.14|91.27|91.19|91.27|91.19|91.27|91.14|15
1619802600000|2021-04-30 17:10:00|91.22|91.14|91.27|91.14|91.27|91.14|91.22|91.14|100
1619802900000|2021-04-30 17:15:00|91.22|91.09|91.22|91.09|91.22|91.09|91.22|91.09|31
1619803200000|2021-04-30 17:20:00||91.14||91.14||91.14||91.14|0
1619803500000|2021-04-30 17:25:00|91.27|91.19|91.32|91.19|91.32|91.19|91.27|91.19|128
1619803800000|2021-04-30 17:30:00||91.24||91.24||91.24||91.24|0
1619804100000|2021-04-30 17:35:00|91.37|91.19|91.37|91.24|91.37|91.24|91.37|91.19|219
1619804400000|2021-04-30 17:40:00|91.32||91.37||91.37||91.32||3
1619804700000|2021-04-30 17:45:00|91.32|91.19|91.22|91.09|91.32|91.19|91.22|91.09|577
1619805000000|2021-04-30 17:50:00|91.17|91.04|91.12|90.99|91.22|91.04|91.12|90.99|22
1619805300000|2021-04-30 17:55:00|91.07|90.94|90.97|90.84|91.12|90.94|90.97|90.84|434
1619805600000|2021-04-30 18:00:00|91.02|90.89|90.97|90.84|91.02|90.89|90.97|90.84|132
1619805900000|2021-04-30 18:05:00|91.02|90.89|90.97|90.84|91.02|90.89|90.92|90.84|12
1619806200000|2021-04-30 18:10:00|91.02|90.89|91.02|90.89|91.02|90.89|91.02|90.89|221
1619806500000|2021-04-30 18:15:00|91.07|90.94|91.07|90.94|91.07|90.94|91.07|90.94|13
1619806800000|2021-04-30 18:20:00|91.12|90.99|91.12|90.99|91.12|90.99|91.12|90.99|70
1619807100000|2021-04-30 18:25:00|91.07||91.12||91.12||91.07||3
1619808300000|2021-04-30 18:45:00|91.07|91.04|91.07|90.94|91.07|91.04|91.07|90.94|8
1619808900000|2021-04-30 18:55:00|91.02|90.89|91.02|90.89|91.07|90.89|91.02|90.89|17
1619809200000|2021-04-30 19:00:00|91.07|90.94|90.97|90.84|91.07|90.94|90.97|90.84|78
1619809500000|2021-04-30 19:05:00|90.92|90.79|90.92|90.79|90.97|90.84|90.87|90.79|11
1619809800000|2021-04-30 19:10:00|90.87|90.84|90.92|90.79|90.92|90.84|90.87|90.79|22
1619810100000|2021-04-30 19:15:00|90.87|90.74|90.87|90.74|90.87|90.79|90.82|90.69|232
1619810400000|2021-04-30 19:20:00|90.82|90.79|90.97|90.84|90.97|90.84|90.82|90.79|137
1619810700000|2021-04-30 19:25:00|91.02|90.89|91.02|90.94|91.02|90.94|91.02|90.89|113
1619811000000|2021-04-30 19:30:00|90.97|90.89|90.97|90.84|90.97|90.89|90.97|90.84|0
1619811300000|2021-04-30 19:35:00|91.02|90.94|91.02|90.94|91.02|90.94|91.02|90.94|89
1619811600000|2021-04-30 19:40:00|90.97|90.89|90.97|90.84|90.97|90.89|90.97|90.84|631
1619811900000|2021-04-30 19:45:00|90.92|90.79|90.97|90.84|90.97|90.89|90.87|90.79|235
1619812200000|2021-04-30 19:50:00|||||||||55
1619812500000|2021-04-30 19:55:00|91.02|90.89|90.92|90.79|91.02|90.89|90.82|90.69|1328
1620021600000|2021-05-03 06:00:00|91.22|91.09|91.12|90.99|91.22|91.09|91.12|90.99|25
1620021900000|2021-05-03 06:05:00|91.07|91.04|91.12|90.99|91.12|91.04|91.07|90.94|23
1620022200000|2021-05-03 06:10:00|91.07||91.12||91.12||91.07||5
1620022500000|2021-05-03 06:15:00|91.07|90.89|91.02|90.89|91.07|90.89|90.97|90.89|160
1620022800000|2021-05-03 06:20:00||90.94||90.94||90.94||90.89|4
1620023100000|2021-05-03 06:25:00|91.07|90.89|91.17|91.04|91.17|91.04|91.07|90.89|11
1620023400000|2021-05-03 06:30:00|91.22|91.09|91.27|91.19|91.27|91.19|91.22|91.09|118
1620023700000|2021-05-03 06:35:00|91.22|91.09|91.22|91.09|91.22|91.09|91.22|91.09|58
1620024000000|2021-05-03 06:40:00|91.27|91.14|91.27|91.14|91.27|91.14|91.27|91.14|6
1620024300000|2021-05-03 06:45:00|91.32|91.19|91.32|91.24|91.37|91.29|91.27|91.19|140
1620024600000|2021-05-03 06:50:00||91.19||91.19||91.24||91.19|0
1620024900000|2021-05-03 06:55:00|91.27|91.24|91.12|91.04|91.32|91.24|91.12|90.99|269
1620025200000|2021-05-03 07:00:00|91.17|91.09|91.07|90.99|91.27|91.14|90.97|90.89|2493
1620025500000|2021-05-03 07:05:00|91.12|91.04|91.42|91.34|91.42|91.34|91.07|90.99|3197
1620025800000|2021-05-03 07:10:00|91.47|91.39|91.02|90.94|91.52|91.44|91.02|90.94|2702
1620026100000|2021-05-03 07:15:00|91.07|90.89|91.12|91.04|91.12|91.04|91.02|90.89|312
1620026400000|2021-05-03 07:20:00|91.17|91.09|91.52|91.44|91.52|91.44|91.17|91.09|1170
1620026700000|2021-05-03 07:25:00|91.57|91.39|91.37|91.29|91.57|91.44|91.27|91.19|556
1620027000000|2021-05-03 07:30:00|91.42|91.34|91.42|91.34|91.52|91.44|91.37|91.29|417
1620027300000|2021-05-03 07:35:00|91.47|91.29|91.42|91.34|91.52|91.44|91.42|91.29|97
1620027600000|2021-05-03 07:40:00|91.47|91.39|91.32|91.24|91.47|91.39|91.32|91.19|492
1620027900000|2021-05-03 07:45:00|91.37|91.29|91.47|91.39|91.57|91.49|91.37|91.29|1032
1620028200000|2021-05-03 07:50:00|91.52|91.44|91.52|91.44|91.52|91.44|91.37|91.29|257
1620028500000|2021-05-03 07:55:00|91.57|91.39|91.47|91.34|91.57|91.49|91.47|91.34|1209
1620028800000|2021-05-03 08:00:00|91.42|91.39|91.27|91.19|91.47|91.39|91.27|91.19|314
1620029100000|2021-05-03 08:05:00|91.22|91.14|91.27|91.19|91.27|91.19|91.17|91.04|453
1620029400000|2021-05-03 08:10:00|91.22|91.14|91.17|91.09|91.37|91.24|91.17|91.09|479
1620029700000|2021-05-03 08:15:00|91.22|91.14|91.17|91.09|91.22|91.14|91.17|91.04|688
1620030000000|2021-05-03 08:20:00|91.12|91.04|91.07|90.94|91.22|91.14|91.02|90.94|1586
1620030300000|2021-05-03 08:25:00|91.02|90.99|91.12|91.04|91.17|91.09|91.02|90.94|285
1620030600000|2021-05-03 08:30:00|91.17|91.09|91.22|91.14|91.32|91.24|91.12|91.09|1137
1620030900000|2021-05-03 08:35:00|91.17|91.09|91.12|91.04|91.22|91.09|91.07|90.99|577
1620031200000|2021-05-03 08:40:00|91.07|90.99|90.97|90.89|91.12|91.04|90.97|90.84|350
1620031500000|2021-05-03 08:45:00|91.02|90.94|91.07|90.99|91.12|91.04|90.97|90.89|416
1620031800000|2021-05-03 08:50:00|91.02|90.94|91.07|90.99|91.12|91.04|90.97|90.89|187
1620032100000|2021-05-03 08:55:00|91.12|91.04|91.17|91.09|91.22|91.14|91.07|90.99|233
1620032400000|2021-05-03 09:00:00|91.12|91.04|91.17|91.09|91.22|91.09|91.12|91.04|585
1620032700000|2021-05-03 09:05:00|91.12|91.04|91.22|91.14|91.27|91.19|90.97|90.89|1418
1620033000000|2021-05-03 09:10:00|91.17|91.09|91.07|90.99|91.22|91.14|91.07|90.94|966
1620033300000|2021-05-03 09:15:00|91.02|90.94|91.07|90.99|91.17|91.04|91.02|90.89|826
1620033600000|2021-05-03 09:20:00|91.12|91.04|91.02|90.94|91.17|91.04|90.97|90.89|165
1620033900000|2021-05-03 09:25:00|90.97|90.89|90.97|90.89|90.97|90.89|90.87|90.79|733
1620034200000|2021-05-03 09:30:00|90.92|90.84|90.77|90.69|90.92|90.84|90.77|90.69|1336
1620034500000|2021-05-03 09:35:00|90.82|90.74|90.77|90.69|90.87|90.79|90.77|90.69|244
1620034800000|2021-05-03 09:40:00|90.82|90.74|90.82|90.74|90.82|90.74|90.77|90.69|214
1620035100000|2021-05-03 09:45:00|90.87|90.69|90.92|90.84|90.92|90.84|90.87|90.69|150
1620035400000|2021-05-03 09:50:00|90.87|90.79|91.02|90.94|91.02|90.94|90.87|90.79|1371
1620035700000|2021-05-03 09:55:00|91.07|90.99|91.07|90.99|91.07|90.99|91.02|90.94|101
1620036000000|2021-05-03 10:00:00|91.02|90.94|91.07|90.99|91.12|91.04|91.02|90.94|759
1620036300000|2021-05-03 10:05:00|91.02|90.94|91.02|90.94|91.07|90.99|91.02|90.94|444
1620036600000|2021-05-03 10:10:00|91.07|90.99|91.12|91.04|91.12|91.04|91.02|90.94|840
1620036900000|2021-05-03 10:15:00|91.17|91.09|91.17|91.09|91.22|91.14|91.12|91.04|353
1620037200000|2021-05-03 10:20:00|91.12|91.04|91.17|91.09|91.22|91.14|91.12|91.04|116
1620037500000|2021-05-03 10:25:00|91.12|91.04|91.17|91.09|91.17|91.09|91.12|91.04|311
1620037800000|2021-05-03 10:30:00|91.22|91.14|91.32|91.24|91.37|91.29|91.22|91.09|882
1620038100000|2021-05-03 10:35:00|91.37|91.29|91.42|91.34|91.42|91.34|91.37|91.24|593
1620038400000|2021-05-03 10:40:00|91.47|91.39|91.42|91.34|91.47|91.39|91.42|91.34|211
1620038700000|2021-05-03 10:45:00|91.37|91.29|91.37|91.29|91.42|91.34|91.32|91.24|434
1620039000000|2021-05-03 10:50:00|91.42|91.34|91.42|91.34|91.42|91.34|91.37|91.29|209
1620039300000|2021-05-03 10:55:00|91.37|91.29|91.42|91.29|91.42|91.34|91.37|91.29|44
1620039600000|2021-05-03 11:00:00|91.47|91.34|91.47|91.39|91.47|91.39|91.42|91.34|327
1620039900000|2021-05-03 11:05:00|91.42|91.34|91.47|91.39|91.47|91.39|91.42|91.34|126
1620040200000|2021-05-03 11:10:00|91.42|91.34|91.52|91.44|91.52|91.44|91.42|91.34|3959
1620040500000|2021-05-03 11:15:00|91.57|91.49|91.57|91.49|91.57|91.49|91.52|91.44|1083
1620040800000|2021-05-03 11:20:00|91.62|91.54|91.67|91.59|91.72|91.64|91.57|91.49|2173
1620041100000|2021-05-03 11:25:00|91.72|91.64|91.72|91.64|91.77|91.69|91.72|91.59|602
1620041400000|2021-05-03 11:30:00|91.77|91.69|91.72|91.64|91.77|91.69|91.72|91.64|499
1620041700000|2021-05-03 11:35:00|91.77|91.69|91.67|91.59|91.77|91.69|91.67|91.59|516
1620042000000|2021-05-03 11:40:00|91.62|91.54|91.62|91.54|91.62|91.54|91.57|91.49|74
1620042300000|2021-05-03 11:45:00|91.67|91.59|91.67|91.59|91.72|91.64|91.67|91.59|326
1620042600000|2021-05-03 11:50:00|91.72|91.64|91.67|91.59|91.72|91.64|91.67|91.54|360
1620042900000|2021-05-03 11:55:00|||||||||28
1620043200000|2021-05-03 12:00:00|91.62|91.54|91.67|91.59|91.67|91.59|91.62|91.54|142
1620043500000|2021-05-03 12:05:00|91.72|91.64|91.67|91.59|91.72|91.64|91.67|91.59|83
1620043800000|2021-05-03 12:10:00|91.72|91.54|91.67|91.59|91.72|91.59|91.62|91.54|138
1620044100000|2021-05-03 12:15:00|91.72|91.64|91.72|91.64|91.82|91.69|91.72|91.64|2109
1620044400000|2021-05-03 12:20:00|91.67|91.59|91.62|91.54|91.67|91.59|91.62|91.54|700
1620044700000|2021-05-03 12:25:00|91.57|91.49|91.47|91.39|91.57|91.49|91.47|91.39|1069
1620045000000|2021-05-03 12:30:00|91.42|91.34|91.57|91.49|91.57|91.49|91.42|91.34|590
1620045300000|2021-05-03 12:35:00|91.52|91.44|91.62|91.54|91.62|91.54|91.52|91.44|344
1620045600000|2021-05-03 12:40:00|91.67|91.59|91.62|91.54|91.67|91.59|91.57|91.49|417
1620045900000|2021-05-03 12:45:00|91.57|91.49|91.52|91.44|91.62|91.54|91.52|91.44|660
1620046200000|2021-05-03 12:50:00|91.47|91.39|91.42|91.34|91.52|91.44|91.42|91.34|946
1620046500000|2021-05-03 12:55:00|91.37|91.29|91.42|91.34|91.42|91.34|91.32|91.24|1133
1620046800000|2021-05-03 13:00:00|91.47|91.39|91.37|91.29|91.52|91.44|91.37|91.29|1036
1620047100000|2021-05-03 13:05:00|91.32|91.24|91.27|91.19|91.32|91.24|91.27|91.19|3278
1620047400000|2021-05-03 13:10:00|91.32|91.24|91.37|91.29|91.37|91.29|91.27|91.19|1751
1620047700000|2021-05-03 13:15:00|91.42|91.34|91.42|91.34|91.42|91.34|91.42|91.34|33
1620048000000|2021-05-03 13:20:00|91.37|91.29|91.42|91.34|91.42|91.34|91.37|91.29|786
1620048300000|2021-05-03 13:25:00|91.52|91.44|91.52|91.44|91.52|91.44|91.52|91.44|1570
1620048600000|2021-05-03 13:30:00|91.47|91.39|91.57|91.49|91.57|91.49|91.47|91.39|945
1620048900000|2021-05-03 13:35:00|91.62|91.54|91.57|91.44|91.62|91.54|91.52|91.44|527
1620049200000|2021-05-03 13:40:00|91.52|91.49|91.57|91.49|91.72|91.64|91.52|91.44|1747
1620049500000|2021-05-03 13:45:00|91.52|91.44|91.57|91.49|91.62|91.49|91.37|91.29|1943
1620049800000|2021-05-03 13:50:00|91.62|91.54|91.52|91.44|91.67|91.59|91.47|91.39|999
1620050100000|2021-05-03 13:55:00|91.57|91.49|91.42|91.34|91.57|91.49|91.42|91.34|286
1620050400000|2021-05-03 14:00:00|91.32|91.29|91.22|91.14|91.32|91.29|91.17|91.09|2846
1620050700000|2021-05-03 14:05:00|91.17|91.09|91.12|90.99|91.22|91.14|91.07|90.99|2532
1620051000000|2021-05-03 14:10:00|91.07|91.04|90.97|90.89|91.12|91.04|90.92|90.84|1266
1620051300000|2021-05-03 14:15:00|90.92|90.84|90.92|90.84|91.02|90.94|90.92|90.79|911
1620051600000|2021-05-03 14:20:00|90.87|90.79|90.82|90.74|90.97|90.84|90.77|90.69|1192
1620051900000|2021-05-03 14:25:00|90.77|90.69|90.72|90.64|90.87|90.79|90.67|90.59|1161
1620052200000|2021-05-03 14:30:00|90.77|90.69|90.77|90.69|90.82|90.74|90.72|90.69|480
1620052500000|2021-05-03 14:35:00|90.82|90.74|90.97|90.89|91.02|90.89|90.82|90.74|1252
1620052800000|2021-05-03 14:40:00|91.02|90.94|91.17|91.09|91.22|91.14|91.02|90.94|2482
1620053100000|2021-05-03 14:45:00|91.22|91.14|91.17|91.09|91.22|91.14|91.12|91.04|181
1620053400000|2021-05-03 14:50:00|91.22|91.14|91.27|91.14|91.27|91.19|91.12|91.04|1859
1620053700000|2021-05-03 14:55:00|91.22|91.09|91.17|91.09|91.22|91.14|91.17|91.09|218
1620054000000|2021-05-03 15:00:00|91.22|91.14|91.17|91.09|91.27|91.14|91.17|91.09|650
1620054300000|2021-05-03 15:05:00|91.22|91.04|91.22|91.14|91.27|91.19|91.22|91.04|893
1620054600000|2021-05-03 15:10:00|91.27|91.19|91.27|91.19|91.32|91.24|91.22|91.14|561
1620054900000|2021-05-03 15:15:00|91.22|91.14|91.22|91.14|91.22|91.14|91.22|91.14|106
1620055200000|2021-05-03 15:20:00|91.17|91.09|91.22|91.14|91.22|91.14|91.17|91.09|586
1620055500000|2021-05-03 15:25:00|91.17|91.09|91.07|90.99|91.17|91.09|91.07|90.99|1422
1620055800000|2021-05-03 15:30:00|91.12|91.04|91.17|91.04|91.17|91.09|91.07|90.99|2129
1620056100000|2021-05-03 15:35:00|91.22|91.09|91.27|91.19|91.27|91.19|91.17|91.04|1057
1620056400000|2021-05-03 15:40:00|91.22|91.14|91.32|91.24|91.32|91.24|91.22|91.14|291
1620056700000|2021-05-03 15:45:00|91.37|91.29|91.37|91.29|91.42|91.34|91.37|91.29|874
1620057000000|2021-05-03 15:50:00|91.32|91.24|91.32|91.24|91.32|91.24|91.32|91.24|357
1620057300000|2021-05-03 15:55:00|91.27|91.19|91.32|91.24|91.32|91.24|91.27|91.19|118
1620057600000|2021-05-03 16:00:00|||||||||1
1620057900000|2021-05-03 16:05:00|||||||||384
1620058500000|2021-05-03 16:15:00|||||||||143
1620058800000|2021-05-03 16:20:00|91.27|91.19|91.32|91.24|91.32|91.24|91.27|91.19|42
1620059100000|2021-05-03 16:25:00|||||||||225
1620059400000|2021-05-03 16:30:00|91.27|91.19|91.32|91.24|91.32|91.24|91.27|91.19|29
1620060000000|2021-05-03 16:40:00|||||||||83
1620060300000|2021-05-03 16:45:00|||||||||6
1620060600000|2021-05-03 16:50:00||91.19||91.24||91.24||91.19|52
1620060900000|2021-05-03 16:55:00|||||||||276
1620061500000|2021-05-03 17:05:00||91.19||91.24||91.24||91.19|0
1620061800000|2021-05-03 17:10:00|91.27|91.19|91.32|91.24|91.32|91.24|91.27|91.19|8
1620062100000|2021-05-03 17:15:00|91.37||91.37||91.37||91.32||89
1620062400000|2021-05-03 17:20:00|91.32|91.29|91.32|91.24|91.37|91.29|91.32|91.24|29
1620062700000|2021-05-03 17:25:00|91.27|91.19|91.37|91.24|91.37|91.29|91.27|91.19|30
1620063000000|2021-05-03 17:30:00|91.32|91.29|91.27|91.19|91.37|91.29|91.27|91.14|353
1620063300000|2021-05-03 17:35:00|91.22|91.14|91.22|91.14|91.27|91.19|91.22|91.14|337
1620063600000|2021-05-03 17:40:00|91.27|91.09|91.22|91.14|91.27|91.19|91.22|91.09|266
1620063900000|2021-05-03 17:45:00|91.27|91.09|91.22|91.14|91.27|91.14|91.22|91.09|19
1620064200000|2021-05-03 17:50:00|91.27|91.19|91.27|91.19|91.27|91.19|91.27|91.14|0
1620064500000|2021-05-03 17:55:00|91.32|91.14|91.37|91.24|91.37|91.24|91.32|91.14|39
1620065100000|2021-05-03 18:05:00|91.32|91.29|91.37|91.24|91.37|91.29|91.32|91.24|0
1620065700000|2021-05-03 18:15:00||91.29||91.29||91.29||91.29|0
1620066300000|2021-05-03 18:25:00|||||||||379
1620066600000|2021-05-03 18:30:00|91.42|91.34|91.42|91.29|91.42|91.34|91.37|91.29|261
1620066900000|2021-05-03 18:35:00|91.37|91.34|91.37|91.24|91.42|91.34|91.37|91.24|0
1620067200000|2021-05-03 18:40:00|91.42|91.29|91.42|91.29|91.42|91.34|91.37|91.24|3
1620067500000|2021-05-03 18:45:00|91.37|91.34|91.42|91.29|91.42|91.34|91.37|91.29|0
1620067800000|2021-05-03 18:50:00|91.37|91.34|91.42|91.34|91.42|91.34|91.37|91.29|0
1620068100000|2021-05-03 18:55:00||91.29||91.29||91.34||91.29|0
1620068400000|2021-05-03 19:00:00|91.37|91.24|91.37|91.24|91.42|91.24|91.32|91.24|13
1620068700000|2021-05-03 19:05:00|91.32||91.37||91.37||91.32||0
1620069300000|2021-05-03 19:15:00|91.32|91.19|91.37|91.24|91.37|91.29|91.32|91.19|5
1620069600000|2021-05-03 19:20:00|91.32|91.29|91.27|91.19|91.37|91.29|91.27|91.19|50
1620069900000|2021-05-03 19:25:00||91.14||91.14||91.19||91.14|0
1620070200000|2021-05-03 19:30:00|91.22|91.09|91.22|91.14|91.27|91.14|91.22|91.09|81
1620070500000|2021-05-03 19:35:00|91.27|91.19|91.22|91.14|91.27|91.19|91.22|91.14|42
1620070800000|2021-05-03 19:40:00|91.27|91.19|91.22|91.14|91.27|91.19|91.22|91.14|0
1620071100000|2021-05-03 19:45:00|91.17|91.09|91.17|91.09|91.22|91.09|91.17|91.09|161
1620071400000|2021-05-03 19:50:00|91.22|91.04|91.17|91.04|91.22|91.09|91.12|91.04|282
1620071700000|2021-05-03 19:55:00|91.12|91.09|91.22|91.09|91.22|91.14|91.12|90.99|320
1620108300000|2021-05-04 06:05:00|91.27|91.14|91.37|91.24|91.37|91.24|91.27|91.14|10
1620108600000|2021-05-04 06:10:00|91.32||91.32||91.32||91.32||0
1620108900000|2021-05-04 06:15:00|91.27|91.19|91.22|91.14|91.27|91.19|91.22|91.14|6
1620109200000|2021-05-04 06:20:00|91.27|91.19|91.27|91.19|91.27|91.19|91.22|91.09|5
1620109500000|2021-05-04 06:25:00|91.32|91.24|91.37|91.24|91.37|91.24|91.27|91.19|45
1620110100000|2021-05-04 06:35:00|91.32||91.32||91.32||91.32||0
1620110400000|2021-05-04 06:40:00|91.37|91.29|91.42|91.29|91.42|91.29|91.37|91.29|32
1620110700000|2021-05-04 06:45:00|91.37||91.37||91.37||91.37||0
1620111000000|2021-05-04 06:50:00|91.42||91.42||91.42||91.42||0
1620111300000|2021-05-04 06:55:00|91.37|91.34|91.37|91.24|91.47|91.34|91.37|91.24|204
1620111600000|2021-05-04 07:00:00|91.42|91.29|91.67|91.54|91.82|91.74|91.42|91.29|2096
1620111900000|2021-05-04 07:05:00|91.72|91.59|91.77|91.69|91.92|91.84|91.57|91.44|2480
1620112200000|2021-05-04 07:10:00|91.82|91.74|92.02|91.94|92.07|91.99|91.82|91.69|3497
1620112500000|2021-05-04 07:15:00|92.07|91.89|92.12|91.99|92.12|92.04|91.97|91.84|812
1620112800000|2021-05-04 07:20:00|92.07|92.04|92.02|91.89|92.27|92.19|91.92|91.84|1856
1620113100000|2021-05-04 07:25:00|91.97|91.84|92.02|91.94|92.02|91.94|91.87|91.79|1112
1620113400000|2021-05-04 07:30:00|91.97|91.89|91.72|91.64|91.97|91.89|91.72|91.64|1638
1620113700000|2021-05-04 07:35:00|91.67|91.59|91.82|91.69|91.82|91.69|91.62|91.54|743
1620114000000|2021-05-04 07:40:00|91.77|91.74|91.72|91.64|91.82|91.74|91.67|91.59|525
1620114300000|2021-05-04 07:45:00|91.67|91.59|91.77|91.69|91.77|91.69|91.62|91.54|249
1620114600000|2021-05-04 07:50:00|91.72|91.64|91.87|91.79|91.92|91.84|91.72|91.64|465
1620114900000|2021-05-04 07:55:00|91.82|91.74|92.02|91.89|92.02|91.94|91.82|91.74|336
1620115200000|2021-05-04 08:00:00|91.97|91.84|92.02|91.94|92.02|91.94|91.82|91.74|364
1620115500000|2021-05-04 08:05:00|91.97|91.89|91.97|91.89|92.07|91.99|91.97|91.89|396
1620115800000|2021-05-04 08:10:00|91.92|91.84|91.97|91.89|91.97|91.89|91.87|91.79|702
1620116100000|2021-05-04 08:15:00|91.92|91.84|92.17|92.04|92.17|92.04|91.92|91.84|757
1620116400000|2021-05-04 08:20:00|92.12|92.09|92.17|92.09|92.22|92.14|92.12|92.04|215
1620116700000|2021-05-04 08:25:00|92.22|92.04|92.17|92.09|92.22|92.14|92.12|92.04|1615
1620117000000|2021-05-04 08:30:00|92.22|92.14|92.22|92.14|92.27|92.19|92.17|92.14|960
1620117300000|2021-05-04 08:35:00|92.27|92.19|92.07|91.94|92.27|92.19|92.02|91.94|1583
1620117600000|2021-05-04 08:40:00|92.02|91.99|92.12|92.04|92.12|92.04|92.02|91.94|652
1620117900000|2021-05-04 08:45:00|92.07|91.99|92.12|92.04|92.12|92.04|92.07|91.99|1088
1620118200000|2021-05-04 08:50:00|92.17|91.99|92.17|92.09|92.17|92.09|92.07|91.99|351
1620118500000|2021-05-04 08:55:00|92.22|92.14|92.32|92.24|92.37|92.29|92.22|92.14|1498
1620118800000|2021-05-04 09:00:00|92.27|92.19|92.22|92.14|92.32|92.24|92.22|92.14|505
1620119100000|2021-05-04 09:05:00|92.17|92.09|92.17|92.09|92.22|92.14|92.12|92.04|896
1620119400000|2021-05-04 09:10:00|92.12|92.04|92.22|92.14|92.22|92.14|92.07|91.99|1103
1620119700000|2021-05-04 09:15:00|92.17|92.09|92.17|92.09|92.22|92.09|92.12|92.04|1166
1620120000000|2021-05-04 09:20:00|92.22|92.04|92.12|92.04|92.22|92.04|92.07|91.99|418
1620120300000|2021-05-04 09:25:00|92.17|92.09|92.02|91.94|92.17|92.09|92.02|91.94|945
1620120600000|2021-05-04 09:30:00|92.07|91.99|92.07|91.99|92.12|92.04|91.97|91.89|2680
1620120900000|2021-05-04 09:35:00|92.12|92.04|92.22|92.14|92.27|92.19|92.07|91.99|795
1620121200000|2021-05-04 09:40:00|92.27|92.19|92.32|92.24|92.37|92.29|92.22|92.14|204
1620121500000|2021-05-04 09:45:00|92.27|92.19|92.32|92.24|92.37|92.29|92.27|92.19|191
1620121800000|2021-05-04 09:50:00|92.27|92.19|92.27|92.19|92.32|92.24|92.27|92.19|462
1620122100000|2021-05-04 09:55:00|92.22|92.14|92.32|92.24|92.32|92.24|92.22|92.14|385
1620122400000|2021-05-04 10:00:00|92.37|92.29|92.22|92.14|92.37|92.29|92.17|92.09|183
1620122700000|2021-05-04 10:05:00|92.27|92.19|92.22|92.14|92.32|92.24|92.22|92.09|113
1620123000000|2021-05-04 10:10:00|92.27|92.19|92.32|92.24|92.32|92.24|92.22|92.14|195
1620123300000|2021-05-04 10:15:00|92.37|92.29|92.27|92.19|92.37|92.29|92.27|92.19|510
1620123600000|2021-05-04 10:20:00|92.32|92.24|92.42|92.34|92.42|92.34|92.27|92.24|1662
1620123900000|2021-05-04 10:25:00|92.47|92.39|92.47|92.39|92.47|92.39|92.37|92.24|1004
1620124200000|2021-05-04 10:30:00|92.52|92.44|92.57|92.49|92.57|92.49|92.52|92.44|1437
1620124500000|2021-05-04 10:35:00|92.52|92.44|92.52|92.44|92.57|92.49|92.52|92.44|90
1620124800000|2021-05-04 10:40:00|92.47|92.39|92.42|92.34|92.52|92.44|92.37|92.29|674
1620125100000|2021-05-04 10:45:00|92.37|92.29|92.37|92.24|92.37|92.29|92.32|92.24|46
1620125400000|2021-05-04 10:50:00|92.42|92.29|92.47|92.39|92.52|92.44|92.37|92.24|3679
1620125700000|2021-05-04 10:55:00|92.52|92.44|92.52|92.44|92.57|92.44|92.52|92.39|240
1620126000000|2021-05-04 11:00:00|92.57|92.49|92.62|92.54|92.67|92.59|92.57|92.49|2377
1620126300000|2021-05-04 11:05:00|92.67|92.59|92.62|92.54|92.67|92.59|92.62|92.49|129
1620126600000|2021-05-04 11:10:00|92.67|92.59|92.62|92.54|92.67|92.59|92.62|92.49|508
1620126900000|2021-05-04 11:15:00|92.57|92.49|92.62|92.54|92.62|92.54|92.57|92.49|1540
1620127200000|2021-05-04 11:20:00|92.67|92.59|92.62|92.54|92.67|92.59|92.62|92.54|403
1620127500000|2021-05-04 11:25:00|92.67|92.59|92.67|92.59|92.67|92.59|92.57|92.49|841
1620127800000|2021-05-04 11:30:00|92.72|92.64|92.62|92.54|92.72|92.64|92.62|92.54|4611
1620128100000|2021-05-04 11:35:00|92.57|92.49|92.52|92.44|92.72|92.64|92.52|92.44|2178
1620128400000|2021-05-04 11:40:00|92.47|92.39|92.27|92.19|92.47|92.39|91.97|91.84|5552
1620128700000|2021-05-04 11:45:00|92.22|92.14|92.07|91.99|92.27|92.14|92.02|91.94|2761
1620129000000|2021-05-04 11:50:00|91.97|91.89|91.97|91.89|92.12|91.99|91.77|91.64|12099
1620129300000|2021-05-04 11:55:00|91.92|91.84|91.77|91.69|91.97|91.84|91.77|91.69|2055
1620129600000|2021-05-04 12:00:00|91.82|91.64|91.67|91.59|91.82|91.64|91.67|91.59|864
1620129900000|2021-05-04 12:05:00|91.62|91.54|91.57|91.49|91.82|91.69|91.52|91.44|3616
1620130200000|2021-05-04 12:10:00|91.62|91.54|91.42|91.34|91.62|91.54|91.32|91.24|3053
1620130500000|2021-05-04 12:15:00|91.37|91.29|91.22|91.14|91.42|91.34|91.17|91.09|3146
1620130800000|2021-05-04 12:20:00|91.27|91.19|91.07|90.99|91.27|91.19|91.02|90.94|1957
1620131100000|2021-05-04 12:25:00|91.12|91.04|91.02|90.94|91.12|91.04|90.92|90.79|2438
1620131400000|2021-05-04 12:30:00|90.97|90.89|91.42|91.34|91.42|91.34|90.97|90.89|2610
1620131700000|2021-05-04 12:35:00|91.37|91.29|91.22|91.14|91.42|91.34|91.12|91.04|3042
1620132000000|2021-05-04 12:40:00|91.17|91.09|91.07|90.99|91.22|91.14|91.02|90.94|2641
1620132300000|2021-05-04 12:45:00|91.02|90.94|91.07|90.94|91.07|90.99|90.97|90.89|1265
1620132600000|2021-05-04 12:50:00|91.02|90.99|91.07|90.99|91.17|91.09|90.97|90.89|1717
1620132900000|2021-05-04 12:55:00|91.02|90.94|90.87|90.74|91.07|90.99|90.87|90.74|1937
1620133200000|2021-05-04 13:00:00|90.82|90.79|90.67|90.54|90.87|90.79|90.62|90.54|3626
1620133500000|2021-05-04 13:05:00|90.62|90.59|90.67|90.59|90.67|90.59|90.47|90.39|1761
1620133800000|2021-05-04 13:10:00|90.72|90.64|91.02|90.89|91.02|90.94|90.67|90.59|1502
1620134100000|2021-05-04 13:15:00|90.97|90.94|90.97|90.89|91.12|91.04|90.97|90.89|770
1620134400000|2021-05-04 13:20:00|90.92|90.84|90.97|90.89|90.97|90.89|90.87|90.79|2069
1620134700000|2021-05-04 13:25:00|91.02|90.94|91.22|91.14|91.27|91.19|90.97|90.89|2248
1620135000000|2021-05-04 13:30:00|91.27|91.19|91.57|91.49|91.62|91.49|91.27|91.19|5232
1620135300000|2021-05-04 13:35:00|91.62|91.54|91.57|91.49|91.72|91.59|91.37|91.29|2318
1620135600000|2021-05-04 13:40:00|91.62|91.54|91.27|91.19|91.62|91.54|91.27|91.14|1576
1620135900000|2021-05-04 13:45:00|91.22|91.14|90.77|90.69|91.27|91.14|90.77|90.69|2994
1620136200000|2021-05-04 13:50:00|90.82|90.64|90.67|90.54|90.82|90.69|90.52|90.44|2899
1620136500000|2021-05-04 13:55:00|90.62|90.49|90.57|90.44|90.72|90.64|90.47|90.39|1107
1620136800000|2021-05-04 14:00:00|90.52|90.39|90.17|90.04|90.52|90.39|90.12|90.04|5007
1620137100000|2021-05-04 14:05:00|90.12|90.09|90.17|90.09|90.32|90.24|90.07|89.99|3937
1620137400000|2021-05-04 14:10:00|90.12|90.04|90.02|89.94|90.12|90.04|89.92|89.84|4820
1620137700000|2021-05-04 14:15:00|89.97|89.89|90.42|90.34|90.47|90.39|89.87|89.79|4284
1620138000000|2021-05-04 14:20:00|90.37|90.29|90.37|90.29|90.52|90.39|90.32|90.24|1578
1620138300000|2021-05-04 14:25:00|90.32|90.24|90.32|90.24|90.47|90.39|90.27|90.19|2920
1620138600000|2021-05-04 14:30:00|90.37|90.29|90.17|90.09|90.37|90.29|90.12|90.04|5193
1620138900000|2021-05-04 14:35:00|90.22|90.14|90.57|90.49|90.62|90.54|90.17|90.09|4218
1620139200000|2021-05-04 14:40:00|90.62|90.54|90.37|90.29|90.62|90.54|90.37|90.29|4483
1620139500000|2021-05-04 14:45:00|90.42|90.34|90.32|90.24|90.42|90.34|90.22|90.09|4414
1620139800000|2021-05-04 14:50:00|90.27|90.19|90.17|90.09|90.32|90.24|90.12|90.04|4389
1620140100000|2021-05-04 14:55:00|90.22|90.14|90.02|89.94|90.32|90.19|90.02|89.94|3203
1620140400000|2021-05-04 15:00:00|90.07|89.99|90.12|90.04|90.17|90.09|89.92|89.84|3854
1620140700000|2021-05-04 15:05:00|90.07|89.99|90.02|89.94|90.12|90.04|89.87|89.79|2801
1620141000000|2021-05-04 15:10:00|90.07|89.89|89.92|89.84|90.07|89.99|89.92|89.84|4095
1620141300000|2021-05-04 15:15:00|89.97|89.89|90.02|89.94|90.07|89.99|89.87|89.79|4273
1620141600000|2021-05-04 15:20:00|89.97|89.89|90.02|89.94|90.07|89.99|89.92|89.84|2477
1620141900000|2021-05-04 15:25:00|89.97|89.89|89.92|89.84|90.02|89.94|89.87|89.79|3694
1620142200000|2021-05-04 15:30:00|89.87|89.79|90.17|90.09|90.17|90.09|89.87|89.79|7326
1620142500000|2021-05-04 15:35:00|90.22|90.04|90.32|90.24|90.32|90.24|90.12|90.04|4322
1620142800000|2021-05-04 15:40:00|90.27|90.19|90.22|90.14|90.32|90.24|90.22|90.14|3858
1620143100000|2021-05-04 15:45:00|90.17|90.09|90.12|89.99|90.17|90.09|90.07|89.99|1497
1620143400000|2021-05-04 15:50:00|90.07|90.04|90.17|90.09|90.17|90.09|90.07|89.99|8525
1620143700000|2021-05-04 15:55:00|90.22|90.14|90.27|90.14|90.27|90.19|90.17|90.09|7210
1620144000000|2021-05-04 16:00:00|90.22|90.19|90.47|90.34|90.52|90.39|90.22|90.19|755
1620144300000|2021-05-04 16:05:00|90.42|90.39|90.57|90.44|90.62|90.54|90.42|90.29|310
1620144600000|2021-05-04 16:10:00|90.62|90.49|90.72|90.64|90.72|90.64|90.62|90.49|4137
1620144900000|2021-05-04 16:15:00|90.77|90.59|90.82|90.69|90.82|90.74|90.77|90.59|332
1620145200000|2021-05-04 16:20:00|90.77|90.74|90.67|90.54|90.82|90.74|90.67|90.54|720
1620145500000|2021-05-04 16:25:00|90.62|90.59|90.67|90.54|90.72|90.59|90.62|90.54|29
1620145800000|2021-05-04 16:30:00|90.62|90.59|90.57|90.44|90.62|90.59|90.52|90.44|23
1620146100000|2021-05-04 16:35:00|90.62|90.49|90.62|90.54|90.67|90.59|90.62|90.49|6
1620146400000|2021-05-04 16:40:00|90.57|90.49|90.52|90.44|90.62|90.49|90.52|90.44|43
1620146700000|2021-05-04 16:45:00|90.57|90.39|90.52|90.39|90.57|90.39|90.42|90.34|559
1620147000000|2021-05-04 16:50:00|90.57|90.44|90.52|90.44|90.57|90.49|90.52|90.39|20
1620147300000|2021-05-04 16:55:00|90.47|90.39|90.52|90.44|90.57|90.44|90.47|90.39|54
1620147600000|2021-05-04 17:00:00|90.47|90.39|90.62|90.49|90.62|90.49|90.42|90.34|30
1620147900000|2021-05-04 17:05:00|90.57|90.44|90.57|90.44|90.67|90.54|90.52|90.39|21
1620148200000|2021-05-04 17:10:00|90.62|90.49|90.62|90.54|90.62|90.54|90.62|90.49|1
1620148500000|2021-05-04 17:15:00|90.67|90.49|90.62|90.49|90.67|90.49|90.57|90.49|33
1620148800000|2021-05-04 17:20:00|90.57|90.54|90.67|90.54|90.67|90.59|90.57|90.54|37
1620149100000|2021-05-04 17:25:00|90.62|90.59|90.77|90.64|90.77|90.69|90.62|90.59|11
1620149400000|2021-05-04 17:30:00|90.72|90.59|90.72|90.64|90.77|90.64|90.67|90.59|3
1620149700000|2021-05-04 17:35:00|90.77|90.69|90.77|90.69|90.77|90.69|90.77|90.69|23
1620150000000|2021-05-04 17:40:00|90.72|90.64|90.72|90.64|90.77|90.64|90.72|90.64|53
1620150300000|2021-05-04 17:45:00|90.67|90.59|90.67|90.54|90.67|90.59|90.62|90.54|48
1620150600000|2021-05-04 17:50:00|90.62|90.49|90.52|90.44|90.62|90.49|90.52|90.44|116
1620150900000|2021-05-04 17:55:00|90.57|90.49|90.52|90.44|90.57|90.49|90.52|90.44|1300
1620151200000|2021-05-04 18:00:00|90.47|90.39|90.52|90.44|90.52|90.44|90.47|90.39|481
1620151500000|2021-05-04 18:05:00|90.57|90.49|90.62|90.54|90.62|90.54|90.52|90.44|216
1620151800000|2021-05-04 18:10:00|90.67|90.49|90.67|90.59|90.67|90.59|90.57|90.49|203
1620152100000|2021-05-04 18:15:00|90.72|90.64|90.67|90.54|90.72|90.64|90.62|90.54|24
1620152400000|2021-05-04 18:20:00|90.62|90.49|90.62|90.49|90.67|90.54|90.57|90.49|10
1620152700000|2021-05-04 18:25:00|90.57|90.54|90.62|90.54|90.62|90.54|90.57|90.49|60
1620153000000|2021-05-04 18:30:00|90.67|90.59|90.72|90.59|90.72|90.64|90.67|90.54|34
1620153300000|2021-05-04 18:35:00|90.77|90.64|90.82|90.69|90.82|90.74|90.67|90.59|874
1620153600000|2021-05-04 18:40:00|90.87|90.74|90.77|90.69|90.87|90.79|90.77|90.64|102
1620153900000|2021-05-04 18:45:00|90.72|90.64|90.72|90.59|90.77|90.69|90.67|90.59|64
1620154200000|2021-05-04 18:50:00||90.64||90.59||90.64||90.59|12
1620154500000|2021-05-04 18:55:00|90.77|90.64|90.72|90.59|90.77|90.69|90.72|90.59|10
1620154800000|2021-05-04 19:00:00|90.67|90.54|90.62|90.54|90.72|90.64|90.62|90.49|421
1620155100000|2021-05-04 19:05:00|90.67|90.49|90.62|90.54|90.67|90.54|90.57|90.49|569
1620155400000|2021-05-04 19:10:00|90.67|90.49|90.67|90.54|90.67|90.59|90.62|90.49|216
1620155700000|2021-05-04 19:15:00|90.72|90.59|90.57|90.49|90.72|90.59|90.57|90.49|79
1620156000000|2021-05-04 19:20:00|90.62|90.44|90.62|90.49|90.62|90.54|90.57|90.44|32
1620156300000|2021-05-04 19:25:00|90.57|90.54|90.67|90.59|90.67|90.59|90.57|90.49|12
1620156600000|2021-05-04 19:30:00|90.62|90.54|90.72|90.59|90.77|90.64|90.62|90.54|14
1620156900000|2021-05-04 19:35:00|90.77|90.64|90.72|90.59|90.77|90.69|90.72|90.59|0
1620157200000|2021-05-04 19:40:00|90.67|90.64|90.67|90.54|90.72|90.64|90.67|90.54|4
1620157500000|2021-05-04 19:45:00|90.62|90.59|90.67|90.54|90.67|90.59|90.62|90.54|23
1620157800000|2021-05-04 19:50:00|90.72|90.59|90.67|90.49|90.77|90.64|90.62|90.49|142
1620158100000|2021-05-04 19:55:00|90.62|90.44|90.77|90.64|90.82|90.69|90.57|90.39|333
1620194400000|2021-05-05 06:00:00|91.29|91.02|91.47|91.34|91.52|91.44|91.29|91.02|28
1620194700000|2021-05-05 06:05:00|91.42|91.29|91.27|91.19|91.47|91.29|91.27|91.19|118
1620195000000|2021-05-05 06:10:00|91.22|91.14|91.17|91.04|91.27|91.19|91.12|91.04|109
1620195300000|2021-05-05 06:15:00|91.12|90.94|91.07|90.94|91.12|90.94|91.07|90.94|290
1620195600000|2021-05-05 06:20:00|91.02|90.99|91.17|91.09|91.17|91.09|91.02|90.94|163
1620195900000|2021-05-05 06:25:00|91.27|91.14|91.22|91.09|91.32|91.24|91.22|91.09|180
1620196200000|2021-05-05 06:30:00|91.17|91.04|91.12|90.99|91.17|91.09|91.12|90.99|35
1620196500000|2021-05-05 06:35:00|91.17|91.04|91.32|91.19|91.32|91.24|91.17|91.04|271
1620196800000|2021-05-05 06:40:00|91.37|91.24|91.27|91.14|91.37|91.24|91.22|91.09|140
1620197100000|2021-05-05 06:45:00|91.22|91.19|91.27|91.14|91.27|91.19|91.22|91.14|27
1620197400000|2021-05-05 06:50:00|91.22|91.19|91.27|91.14|91.27|91.19|91.22|91.09|2
1620197700000|2021-05-05 06:55:00|91.22|91.19|91.27|91.19|91.37|91.29|91.22|91.09|1308
1620198000000|2021-05-05 07:00:00|91.32|91.24|91.32|91.24|91.42|91.34|91.17|91.04|2110
1620198300000|2021-05-05 07:05:00|91.37|91.29|91.62|91.49|91.67|91.59|91.37|91.29|2094
1620198600000|2021-05-05 07:10:00|91.57|91.54|91.62|91.49|91.87|91.79|91.57|91.49|2558
1620198900000|2021-05-05 07:15:00|91.67|91.54|91.52|91.44|91.67|91.59|91.47|91.39|2384
1620199200000|2021-05-05 07:20:00|91.57|91.39|91.87|91.79|91.87|91.79|91.47|91.39|2883
1620199500000|2021-05-05 07:25:00|91.82|91.74|91.77|91.69|91.92|91.84|91.72|91.64|2191
1620199800000|2021-05-05 07:30:00|91.72|91.64|91.82|91.74|91.87|91.79|91.72|91.59|1568
1620200100000|2021-05-05 07:35:00|91.87|91.79|92.17|92.09|92.22|92.09|91.87|91.74|2800
1620200400000|2021-05-05 07:40:00|92.22|92.14|92.22|92.14|92.32|92.19|92.17|92.09|1612
1620200700000|2021-05-05 07:45:00|92.27|92.19|92.32|92.24|92.37|92.29|92.22|92.09|2307
1620201000000|2021-05-05 07:50:00|92.37|92.29|92.27|92.19|92.42|92.29|92.22|92.14|2753
1620201300000|2021-05-05 07:55:00|92.32|92.24|92.12|92.04|92.32|92.24|92.07|91.99|2084
1620201600000|2021-05-05 08:00:00|92.17|92.09|91.97|91.84|92.17|92.09|91.97|91.84|418
1620201900000|2021-05-05 08:05:00|91.92|91.89|91.92|91.79|92.02|91.94|91.87|91.79|2651
1620202200000|2021-05-05 08:10:00|91.97|91.84|91.92|91.84|92.02|91.94|91.87|91.79|2669
1620202500000|2021-05-05 08:15:00|91.97|91.89|92.12|92.04|92.12|92.04|91.97|91.89|833
1620202800000|2021-05-05 08:20:00|92.17|92.09|91.92|91.84|92.17|92.09|91.92|91.84|645
1620203100000|2021-05-05 08:25:00|91.97|91.89|91.97|91.89|92.07|91.99|91.97|91.89|1419
1620203400000|2021-05-05 08:30:00|92.02|91.94|91.92|91.84|92.02|91.94|91.92|91.84|2029
1620203700000|2021-05-05 08:35:00|91.97|91.89|91.87|91.79|92.02|91.94|91.87|91.79|1333
1620204000000|2021-05-05 08:40:00|91.82|91.74|91.82|91.74|91.92|91.84|91.77|91.69|921
1620204300000|2021-05-05 08:45:00|91.87|91.79|91.87|91.79|91.92|91.84|91.87|91.74|193
1620204600000|2021-05-05 08:50:00|91.82|91.74|91.72|91.64|91.87|91.79|91.67|91.59|781
1620204900000|2021-05-05 08:55:00|91.77|91.69|91.77|91.69|91.87|91.79|91.72|91.64|2589
1620205200000|2021-05-05 09:00:00|91.72|91.64|91.82|91.74|91.82|91.74|91.67|91.59|1080
1620205500000|2021-05-05 09:05:00|91.77|91.69|91.72|91.64|91.87|91.74|91.72|91.64|236
1620205800000|2021-05-05 09:10:00|91.77|91.69|91.77|91.64|91.77|91.69|91.67|91.59|819
1620206100000|2021-05-05 09:15:00|91.72|91.69|91.72|91.64|91.82|91.74|91.72|91.64|169
1620206400000|2021-05-05 09:20:00|91.77|91.59|91.97|91.89|91.97|91.89|91.77|91.59|4017
1620206700000|2021-05-05 09:25:00|91.92|91.84|91.82|91.74|91.97|91.89|91.82|91.74|854
1620207000000|2021-05-05 09:30:00|91.77|91.69|91.82|91.74|91.87|91.74|91.77|91.69|917
1620207300000|2021-05-05 09:35:00|91.77|91.69|91.77|91.64|91.77|91.69|91.67|91.59|124
1620207600000|2021-05-05 09:40:00|91.72|91.59|91.72|91.59|91.77|91.64|91.67|91.59|1617
1620207900000|2021-05-05 09:45:00|91.67|91.64|91.67|91.59|91.77|91.64|91.67|91.59|72
1620208200000|2021-05-05 09:50:00|91.72|91.64|91.72|91.64|91.72|91.64|91.67|91.59|124
1620208500000|2021-05-05 09:55:00|91.77|91.59|91.67|91.59|91.77|91.64|91.67|91.59|742
1620208800000|2021-05-05 10:00:00|91.72|91.54|91.62|91.54|91.72|91.54|91.62|91.54|756
1620209100000|2021-05-05 10:05:00|91.57|91.49|91.57|91.49|91.57|91.49|91.57|91.49|310
1620209400000|2021-05-05 10:10:00|91.62|91.54|91.57|91.49|91.62|91.54|91.57|91.49|301
1620209700000|2021-05-05 10:15:00|91.62|91.54|91.57|91.49|91.62|91.54|91.57|91.49|499
1620210000000|2021-05-05 10:20:00|91.62|91.54|91.67|91.59|91.67|91.59|91.57|91.49|753
1620210300000|2021-05-05 10:25:00|91.62|91.54|91.67|91.54|91.67|91.59|91.57|91.49|1566
1620210600000|2021-05-05 10:30:00|91.62|91.59|91.72|91.64|91.72|91.64|91.57|91.49|1598
1620210900000|2021-05-05 10:35:00|91.67|91.59|91.72|91.64|91.77|91.69|91.62|91.54|2180
1620211200000|2021-05-05 10:40:00|91.67|91.59|91.62|91.54|91.72|91.64|91.57|91.49|1149
1620211500000|2021-05-05 10:45:00|91.57|91.49|91.47|91.39|91.57|91.54|91.47|91.39|227
1620211800000|2021-05-05 10:50:00|91.42|91.34|91.62|91.49|91.62|91.49|91.37|91.29|2164
1620212100000|2021-05-05 10:55:00|91.57|91.54|91.52|91.44|91.72|91.64|91.52|91.44|1936
1620212400000|2021-05-05 11:00:00|91.57|91.49|91.82|91.74|91.82|91.74|91.52|91.44|1897
1620212700000|2021-05-05 11:05:00|91.77|91.69|91.62|91.54|91.87|91.79|91.62|91.54|1961
1620213000000|2021-05-05 11:10:00|91.57|91.49|91.62|91.54|91.62|91.54|91.57|91.49|74
1620213300000|2021-05-05 11:15:00|91.57|91.49|91.62|91.49|91.62|91.54|91.52|91.44|627
1620213600000|2021-05-05 11:20:00|91.57|91.44|91.62|91.49|91.62|91.49|91.47|91.39|246
1620213900000|2021-05-05 11:25:00|91.57|91.54|91.67|91.59|91.67|91.59|91.57|91.49|172
1620214200000|2021-05-05 11:30:00|91.62|91.54|91.82|91.74|91.82|91.74|91.62|91.54|950
1620214500000|2021-05-05 11:35:00|91.77|91.69|91.67|91.59|91.82|91.74|91.67|91.59|369
1620214800000|2021-05-05 11:40:00|91.72|91.64|91.67|91.59|91.72|91.64|91.67|91.54|223
1620215100000|2021-05-05 11:45:00|91.62|91.54|91.62|91.54|91.67|91.59|91.62|91.54|212
1620215400000|2021-05-05 11:50:00|91.67|91.59|91.72|91.64|91.72|91.64|91.67|91.59|196
1620215700000|2021-05-05 11:55:00|91.67|91.59|91.77|91.69|91.77|91.69|91.67|91.59|1077
1620216000000|2021-05-05 12:00:00|91.82|91.74|91.87|91.79|91.87|91.79|91.72|91.64|310
1620216300000|2021-05-05 12:05:00|91.92|91.84|91.92|91.84|91.92|91.84|91.87|91.79|248
1620216600000|2021-05-05 12:10:00|91.87|91.79|91.92|91.84|91.92|91.84|91.82|91.74|1104
1620216900000|2021-05-05 12:15:00|91.87|91.79|91.92|91.84|91.97|91.89|91.87|91.79|623
1620217200000|2021-05-05 12:20:00|91.97|91.89|91.92|91.84|91.97|91.89|91.87|91.79|1004
1620217500000|2021-05-05 12:25:00|91.97|91.89|92.02|91.94|92.07|91.99|91.97|91.89|1645
1620217800000|2021-05-05 12:30:00|92.07|91.99|92.02|91.94|92.12|92.04|91.97|91.89|1251
1620218100000|2021-05-05 12:35:00|91.97|91.89|92.07|91.99|92.12|92.04|91.97|91.89|908
1620218400000|2021-05-05 12:40:00|92.12|92.04|92.12|92.04|92.12|92.04|92.07|91.99|178
1620218700000|2021-05-05 12:45:00|92.07|91.99|92.07|91.99|92.12|91.99|92.02|91.94|923
1620219000000|2021-05-05 12:50:00|92.12|92.04|92.12|92.04|92.12|92.04|92.12|92.04|281
1620219300000|2021-05-05 12:55:00|92.07|91.99|92.07|91.99|92.17|92.09|92.07|91.99|621
1620219600000|2021-05-05 13:00:00|92.12|92.04|92.07|91.99|92.12|92.04|91.97|91.89|290
1620219900000|2021-05-05 13:05:00|92.12|92.04|92.07|91.99|92.22|92.14|92.07|91.99|2854
1620220200000|2021-05-05 13:10:00|92.12|92.04|92.12|92.04|92.17|92.09|92.12|92.04|1663
1620220500000|2021-05-05 13:15:00|92.07|91.99|92.07|91.99|92.12|92.04|92.07|91.99|1727
1620220800000|2021-05-05 13:20:00|92.02|91.94|92.07|91.99|92.12|92.04|92.02|91.94|1508
1620221100000|2021-05-05 13:25:00|92.02|91.94|92.22|92.09|92.22|92.14|92.02|91.94|2143
1620221400000|2021-05-05 13:30:00|92.17|92.04|91.87|91.79|92.22|92.09|91.82|91.74|6379
1620221700000|2021-05-05 13:35:00|91.82|91.74|91.87|91.79|91.97|91.89|91.72|91.64|2737
1620222000000|2021-05-05 13:40:00|91.82|91.74|92.02|91.94|92.02|91.94|91.77|91.69|1640
1620222300000|2021-05-05 13:45:00|92.07|91.99|92.17|92.09|92.17|92.09|92.07|91.99|2395
1620222600000|2021-05-05 13:50:00|92.12|92.04|92.17|92.09|92.22|92.14|92.12|92.04|737
1620222900000|2021-05-05 13:55:00|92.12|92.04|92.17|92.09|92.22|92.14|92.12|92.04|789
1620223200000|2021-05-05 14:00:00|92.12|92.04|92.02|91.94|92.17|92.09|91.97|91.89|2485
1620223500000|2021-05-05 14:05:00|91.97|91.89|92.07|91.99|92.07|91.99|91.82|91.74|3183
1620223800000|2021-05-05 14:10:00|92.02|91.94|92.02|91.94|92.12|92.04|91.97|91.89|3148
1620224100000|2021-05-05 14:15:00|91.97|91.89|92.07|91.94|92.07|91.99|91.92|91.84|1190
1620224400000|2021-05-05 14:20:00|92.02|91.99|92.02|91.94|92.07|91.99|91.97|91.89|262
1620224700000|2021-05-05 14:25:00|92.07|91.99|92.07|91.99|92.07|91.99|91.97|91.89|1471
1620225000000|2021-05-05 14:30:00|92.02|91.94|91.97|91.89|92.07|91.99|91.92|91.84|695
1620225300000|2021-05-05 14:35:00|92.02|91.94|92.12|92.04|92.12|92.04|91.97|91.89|685
1620225600000|2021-05-05 14:40:00|92.17|92.09|92.22|92.14|92.22|92.14|92.17|92.09|1698
1620225900000|2021-05-05 14:45:00|92.17|92.09|92.22|92.14|92.22|92.14|92.17|92.04|312
1620226200000|2021-05-05 14:50:00|92.17|92.09|92.17|92.09|92.17|92.09|92.12|92.04|306
1620226500000|2021-05-05 14:55:00|92.12|92.04|92.12|92.04|92.22|92.14|92.12|92.04|1231
1620226800000|2021-05-05 15:00:00|92.17|92.09|92.22|92.09|92.22|92.14|92.12|92.04|785
1620227100000|2021-05-05 15:05:00|92.17|92.14|92.27|92.19|92.32|92.24|92.17|92.09|1093
1620227400000|2021-05-05 15:10:00|92.32|92.24|92.32|92.24|92.42|92.34|92.32|92.24|1400
1620227700000|2021-05-05 15:15:00|92.37|92.29|92.32|92.19|92.42|92.34|92.27|92.19|5320
1620228000000|2021-05-05 15:20:00|92.37|92.24|92.32|92.24|92.42|92.34|92.32|92.24|2093
1620228300000|2021-05-05 15:25:00|92.37|92.29|92.37|92.29|92.37|92.29|92.32|92.24|2330
1620228600000|2021-05-05 15:30:00|92.42|92.34|92.47|92.39|92.47|92.39|92.37|92.29|7675
1620228900000|2021-05-05 15:35:00|92.42|92.34|92.57|92.49|92.57|92.49|92.42|92.34|6081
1620229200000|2021-05-05 15:40:00|92.52|92.44|92.67|92.59|92.67|92.59|92.52|92.44|826
1620229500000|2021-05-05 15:45:00|92.72|92.54|92.72|92.64|92.77|92.69|92.67|92.54|937
1620229800000|2021-05-05 15:50:00|92.67|92.59|92.62|92.54|92.67|92.59|92.62|92.54|996
1620230100000|2021-05-05 15:55:00|92.67|92.59|92.67|92.59|92.67|92.59|92.67|92.59|875
1620230400000|2021-05-05 16:00:00|92.72|92.64|92.67|92.59|92.72|92.64|92.67|92.59|116
1620230700000|2021-05-05 16:05:00|92.72|92.64|92.72|92.64|92.72|92.64|92.67|92.64|25
1620231000000|2021-05-05 16:10:00|92.67|92.59|92.62|92.54|92.67|92.59|92.62|92.54|322
1620231300000|2021-05-05 16:15:00|92.67|92.59|92.72|92.64|92.72|92.64|92.67|92.54|276
1620231600000|2021-05-05 16:20:00|92.77|92.69|92.67|92.59|92.77|92.69|92.67|92.59|1098
1620231900000|2021-05-05 16:25:00|||||||||15
1620232200000|2021-05-05 16:30:00|92.72||92.67||92.72||92.67||13
1620232500000|2021-05-05 16:35:00|||||||||101
1620232800000|2021-05-05 16:40:00|92.62|92.54|92.57|92.49|92.67|92.54|92.57|92.49|4
1620233100000|2021-05-05 16:45:00|92.62|92.54|92.67|92.54|92.67|92.54|92.62|92.49|5
1620233400000|2021-05-05 16:50:00|92.62|92.49|92.62|92.54|92.62|92.54|92.57|92.49|60
1620233700000|2021-05-05 16:55:00|92.67||92.62||92.67||92.62||41
1620234000000|2021-05-05 17:00:00|92.67|92.59|92.62|92.54|92.67|92.59|92.62|92.54|213
1620234300000|2021-05-05 17:05:00|92.67|92.59|92.67|92.59|92.67|92.59|92.62|92.54|19
1620234600000|2021-05-05 17:10:00|92.62|92.54|92.62|92.54|92.67|92.59|92.62|92.54|46
1620234900000|2021-05-05 17:15:00|92.67|92.59|92.77|92.64|92.77|92.64|92.62|92.54|309
1620235200000|2021-05-05 17:20:00|92.72|92.69|92.72|92.64|92.72|92.69|92.72|92.64|242
1620235500000|2021-05-05 17:25:00|92.67|92.59|92.67|92.59|92.67|92.59|92.67|92.59|925
1620235800000|2021-05-05 17:30:00|92.72|92.64|92.72|92.64|92.77|92.69|92.67|92.59|834
1620236100000|2021-05-05 17:35:00|92.67|92.59|92.72|92.59|92.72|92.64|92.67|92.59|86
1620236400000|2021-05-05 17:40:00|92.67|92.64|92.67|92.59|92.72|92.64|92.67|92.59|3
1620236700000|2021-05-05 17:45:00|92.72|92.64|92.72|92.64|92.72|92.64|92.72|92.64|134
1620237000000|2021-05-05 17:50:00||92.59||92.64||92.64||92.59|3
1620237300000|2021-05-05 17:55:00||92.59||92.64||92.64||92.59|248
1620237600000|2021-05-05 18:00:00|92.77|92.59|92.72|92.59|92.77|92.64|92.72|92.59|15
1620237900000|2021-05-05 18:05:00|92.67|92.64|92.72|92.59|92.72|92.64|92.67|92.59|159
1620238200000|2021-05-05 18:10:00|92.77|92.64|92.82|92.69|92.82|92.69|92.77|92.64|11
1620238500000|2021-05-05 18:15:00|92.77|92.74|92.82|92.74|92.87|92.79|92.77|92.69|134
1620238800000|2021-05-05 18:20:00|92.87||92.87||92.87||92.82||17
1620239100000|2021-05-05 18:25:00|92.82|92.79|92.87|92.74|92.87|92.79|92.82|92.74|134
1620239400000|2021-05-05 18:30:00||92.79||92.79||92.79||92.74|0
1620240000000|2021-05-05 18:40:00|92.82|92.74|92.82|92.74|92.82|92.74|92.82|92.74|26
1620240300000|2021-05-05 18:45:00|92.87|92.69|92.87|92.79|92.87|92.79|92.87|92.69|28
1620240600000|2021-05-05 18:50:00|92.82|92.74|92.82|92.74|92.87|92.79|92.82|92.74|0
1620240900000|2021-05-05 18:55:00|92.87|92.79|92.82|92.74|92.87|92.79|92.82|92.74|61
1620241200000|2021-05-05 19:00:00|92.77|92.69|92.67|92.54|92.82|92.69|92.62|92.54|515
1620241500000|2021-05-05 19:05:00|92.77|92.59|92.72|92.59|92.77|92.64|92.72|92.54|817
1620241800000|2021-05-05 19:10:00|92.67|92.64|92.72|92.59|92.72|92.64|92.67|92.59|10
1620242100000|2021-05-05 19:15:00|92.67|92.54|92.62|92.54|92.72|92.59|92.62|92.54|16
1620242400000|2021-05-05 19:20:00|||||||||23
1620242700000|2021-05-05 19:25:00|92.57|92.49|92.57|92.49|92.62|92.49|92.57|92.44|246
1620243000000|2021-05-05 19:30:00|92.52|92.44|92.57|92.49|92.57|92.49|92.47|92.39|333
1620243300000|2021-05-05 19:35:00|92.62|92.54|92.62|92.49|92.62|92.54|92.57|92.49|45
1620243600000|2021-05-05 19:40:00|92.57|92.54|92.62|92.54|92.62|92.54|92.57|92.54|3
1620243900000|2021-05-05 19:45:00|92.57|92.49|92.47|92.39|92.57|92.49|92.47|92.39|108
1620244200000|2021-05-05 19:50:00|92.52|92.44|92.57|92.49|92.57|92.49|92.47|92.39|200
1620244500000|2021-05-05 19:55:00|92.62|92.54|92.67|92.54|92.67|92.59|92.52|92.44|240
1620280800000|2021-05-06 06:00:00|92.94|92.77|92.87|92.74|92.99|92.84|92.87|92.62|77
1620281100000|2021-05-06 06:05:00|92.82|92.79|92.82|92.74|92.87|92.79|92.82|92.74|102
1620281400000|2021-05-06 06:10:00|92.77|92.69|92.87|92.74|92.87|92.74|92.77|92.64|129
1620281700000|2021-05-06 06:15:00|92.82|92.69|92.77|92.69|92.87|92.69|92.77|92.69|80
1620282000000|2021-05-06 06:20:00|92.82|92.74|92.82|92.69|92.82|92.74|92.82|92.69|2
1620282300000|2021-05-06 06:25:00||92.74||92.74||92.74||92.74|0
1620282600000|2021-05-06 06:30:00|92.87|92.79|92.87|92.79|92.87|92.79|92.82|92.74|57
1620282900000|2021-05-06 06:35:00|92.92|92.84|92.87|92.74|92.97|92.89|92.87|92.74|415
1620283200000|2021-05-06 06:40:00|92.82|92.69|92.87|92.74|92.87|92.74|92.77|92.64|140
1620283500000|2021-05-06 06:45:00|92.92|92.79|92.92|92.79|92.97|92.84|92.92|92.79|291
1620283800000|2021-05-06 06:50:00|92.82|92.74|92.82|92.74|92.87|92.74|92.82|92.74|210
1620284100000|2021-05-06 06:55:00|92.77|92.69|92.97|92.84|92.97|92.84|92.77|92.69|242
1620284400000|2021-05-06 07:00:00|92.87|92.74|93.17|93.09|93.22|93.14|92.77|92.64|4317
1620284700000|2021-05-06 07:05:00|93.12|93.04|93.32|93.19|93.32|93.24|92.97|92.84|4977
1620285000000|2021-05-06 07:10:00|93.27|93.24|93.27|93.19|93.37|93.24|93.07|92.99|4306
1620285300000|2021-05-06 07:15:00|93.22|93.14|93.22|93.14|93.32|93.24|93.17|93.04|4642
1620285600000|2021-05-06 07:20:00|93.27|93.09|93.17|93.09|93.37|93.24|93.07|92.99|4183
1620285900000|2021-05-06 07:25:00|93.12|93.04|93.47|93.39|93.57|93.49|93.12|92.99|3302
1620286200000|2021-05-06 07:30:00|93.42|93.34|93.37|93.24|93.52|93.39|93.27|93.19|2174
1620286500000|2021-05-06 07:35:00|93.32|93.29|93.12|93.04|93.37|93.29|93.07|92.99|1090
1620286800000|2021-05-06 07:40:00|93.17|92.99|93.17|93.09|93.32|93.19|93.12|92.99|225
1620287100000|2021-05-06 07:45:00|93.22|93.14|93.12|93.04|93.22|93.14|92.97|92.89|1867
1620287400000|2021-05-06 07:50:00|93.07|92.99|93.02|92.89|93.12|93.04|92.87|92.79|1108
1620287700000|2021-05-06 07:55:00|92.97|92.94|92.92|92.84|93.07|92.99|92.87|92.79|785
1620288000000|2021-05-06 08:00:00|92.87|92.79|92.77|92.69|93.02|92.94|92.77|92.69|413
1620288300000|2021-05-06 08:05:00|92.82|92.74|92.97|92.89|93.07|92.99|92.77|92.69|1385
1620288600000|2021-05-06 08:10:00|92.92|92.84|92.77|92.69|92.92|92.89|92.77|92.64|959
1620288900000|2021-05-06 08:15:00|92.72|92.64|92.87|92.74|92.87|92.79|92.67|92.59|1356
1620289200000|2021-05-06 08:20:00|92.82|92.69|92.92|92.84|92.97|92.84|92.77|92.69|727
1620289500000|2021-05-06 08:25:00|92.87|92.79|92.92|92.79|92.92|92.84|92.77|92.64|1223
1620289800000|2021-05-06 08:30:00|92.87|92.84|92.92|92.84|92.92|92.84|92.82|92.74|719
1620290100000|2021-05-06 08:35:00|92.97|92.89|92.87|92.74|93.02|92.94|92.82|92.74|1198
1620290400000|2021-05-06 08:40:00|92.82|92.79|92.72|92.64|92.87|92.79|92.72|92.64|553
1620290700000|2021-05-06 08:45:00|92.77|92.69|92.42|92.34|92.77|92.69|92.42|92.34|3355
1620291000000|2021-05-06 08:50:00|92.37|92.29|92.57|92.49|92.67|92.59|92.32|92.24|2721
1620291300000|2021-05-06 08:55:00|92.52|92.44|92.47|92.39|92.57|92.49|92.42|92.34|3286
1620291600000|2021-05-06 09:00:00|92.52|92.44|92.72|92.59|92.72|92.64|92.52|92.39|1566
1620291900000|2021-05-06 09:05:00|92.67|92.64|92.57|92.49|92.77|92.69|92.57|92.44|299
1620292200000|2021-05-06 09:10:00|92.52|92.44|92.22|92.14|92.57|92.49|92.22|92.09|659
1620292500000|2021-05-06 09:15:00|92.27|92.19|92.12|92.04|92.32|92.19|92.12|92.04|2479
1620292800000|2021-05-06 09:20:00|92.17|91.99|92.12|92.04|92.17|92.04|91.92|91.84|3944
1620293100000|2021-05-06 09:25:00|92.07|91.99|92.17|92.09|92.27|92.19|92.02|91.94|1458
1620293400000|2021-05-06 09:30:00|92.12|92.04|92.07|91.99|92.17|92.04|91.87|91.79|2531
1620293700000|2021-05-06 09:35:00|92.02|91.94|92.07|91.99|92.17|92.09|92.02|91.94|298
1620294000000|2021-05-06 09:40:00|92.02|91.94|91.97|91.89|92.07|91.99|91.87|91.79|1084
1620294300000|2021-05-06 09:45:00|92.02|91.94|92.27|92.19|92.27|92.19|91.97|91.89|1542
1620294600000|2021-05-06 09:50:00|92.32|92.24|92.17|92.09|92.32|92.24|92.12|92.04|1293
1620294900000|2021-05-06 09:55:00|92.22|92.14|92.17|92.09|92.32|92.24|92.17|92.09|886
1620295200000|2021-05-06 10:00:00|92.22|92.14|92.37|92.29|92.37|92.29|92.17|92.04|448
1620295500000|2021-05-06 10:05:00|92.42|92.24|92.57|92.49|92.62|92.54|92.37|92.24|1859
1620295800000|2021-05-06 10:10:00|92.52|92.44|92.57|92.44|92.62|92.54|92.47|92.39|1026
1620296100000|2021-05-06 10:15:00|92.52|92.49|92.67|92.59|92.67|92.59|92.52|92.39|657
1620296400000|2021-05-06 10:20:00|92.62|92.54|92.42|92.34|92.62|92.59|92.42|92.34|1100
1620296700000|2021-05-06 10:25:00|92.37|92.29|92.37|92.29|92.47|92.34|92.27|92.19|1848
1620297000000|2021-05-06 10:30:00|92.32|92.24|92.57|92.44|92.57|92.49|92.27|92.14|3551
1620297300000|2021-05-06 10:35:00|92.52|92.49|92.62|92.54|92.72|92.59|92.52|92.44|2162
1620297600000|2021-05-06 10:40:00|92.57|92.49|92.57|92.49|92.67|92.59|92.57|92.49|1332
1620297900000|2021-05-06 10:45:00|92.62|92.44|92.57|92.49|92.62|92.54|92.57|92.44|1334
1620298200000|2021-05-06 10:50:00|92.52|92.44|92.42|92.34|92.57|92.49|92.37|92.29|1839
1620298500000|2021-05-06 10:55:00|92.47|92.39|92.47|92.34|92.52|92.44|92.42|92.34|1017
1620298800000|2021-05-06 11:00:00|92.42|92.29|92.92|92.79|92.92|92.84|92.32|92.24|4709
1620299100000|2021-05-06 11:05:00|92.87|92.74|92.87|92.79|92.92|92.84|92.72|92.64|2644
1620299400000|2021-05-06 11:10:00|92.92|92.84|92.72|92.59|92.92|92.84|92.72|92.59|1716
1620299700000|2021-05-06 11:15:00|92.67|92.64|92.52|92.44|92.72|92.64|92.47|92.39|993
1620300000000|2021-05-06 11:20:00|92.47|92.39|92.47|92.34|92.57|92.49|92.37|92.29|995
1620300300000|2021-05-06 11:25:00|92.42|92.29|92.52|92.44|92.52|92.44|92.37|92.29|519
1620300600000|2021-05-06 11:30:00|92.47|92.39|92.42|92.34|92.52|92.39|92.37|92.29|1300
1620300900000|2021-05-06 11:35:00|92.37|92.29|92.47|92.39|92.52|92.44|92.37|92.29|1137
1620301200000|2021-05-06 11:40:00|92.42|92.34|92.42|92.34|92.47|92.39|92.37|92.29|1058
1620301500000|2021-05-06 11:45:00|92.37|92.29|92.52|92.44|92.52|92.44|92.37|92.29|984
1620301800000|2021-05-06 11:50:00|92.57|92.49|92.57|92.49|92.62|92.54|92.52|92.44|926
1620302100000|2021-05-06 11:55:00|92.52|92.44|92.62|92.54|92.62|92.54|92.52|92.44|880
1620302400000|2021-05-06 12:00:00|92.67|92.59|92.62|92.49|92.67|92.59|92.57|92.49|1381
1620302700000|2021-05-06 12:05:00|92.57|92.54|92.52|92.44|92.62|92.54|92.47|92.39|314
1620303000000|2021-05-06 12:10:00|92.47|92.39|92.52|92.44|92.57|92.44|92.42|92.34|188
1620303300000|2021-05-06 12:15:00|92.57|92.39|92.42|92.34|92.57|92.39|92.42|92.34|383
1620303600000|2021-05-06 12:20:00|92.37|92.29|92.52|92.44|92.52|92.44|92.37|92.29|260
1620303900000|2021-05-06 12:25:00|92.57|92.49|92.47|92.39|92.62|92.54|92.47|92.39|912
1620304200000|2021-05-06 12:30:00|92.52|92.44|92.82|92.74|92.87|92.74|92.52|92.44|1870
1620304500000|2021-05-06 12:35:00|92.77|92.69|92.82|92.69|92.92|92.79|92.77|92.69|494
1620304800000|2021-05-06 12:40:00|92.77|92.64|92.87|92.79|92.87|92.79|92.72|92.64|670
1620305100000|2021-05-06 12:45:00|92.82|92.74|92.77|92.69|92.87|92.79|92.72|92.59|3269
1620305400000|2021-05-06 12:50:00|92.82|92.74|92.77|92.64|92.82|92.74|92.72|92.64|296
1620305700000|2021-05-06 12:55:00|92.72|92.69|92.67|92.59|92.72|92.69|92.67|92.59|43
1620306000000|2021-05-06 13:00:00|92.72|92.64|92.87|92.74|92.87|92.79|92.67|92.59|519
1620306300000|2021-05-06 13:05:00|92.82|92.69|92.72|92.64|92.87|92.69|92.72|92.64|168
1620306600000|2021-05-06 13:10:00|92.77|92.69|92.82|92.74|92.87|92.79|92.72|92.64|1019
1620306900000|2021-05-06 13:15:00|92.87|92.79|92.92|92.84|92.97|92.89|92.87|92.79|903
1620307200000|2021-05-06 13:20:00|92.97|92.79|92.87|92.74|92.97|92.89|92.82|92.74|1782
1620307500000|2021-05-06 13:25:00|92.82|92.79|92.97|92.89|92.97|92.89|92.82|92.79|662
1620307800000|2021-05-06 13:30:00|92.92|92.84|92.67|92.59|93.02|92.94|92.67|92.59|2161
1620308100000|2021-05-06 13:35:00|92.72|92.64|92.87|92.79|93.07|92.99|92.72|92.64|3149
1620308400000|2021-05-06 13:40:00|92.82|92.74|92.77|92.64|92.82|92.79|92.57|92.49|1800
1620308700000|2021-05-06 13:45:00|92.72|92.69|92.67|92.59|92.92|92.84|92.67|92.54|1332
1620309000000|2021-05-06 13:50:00|92.72|92.64|92.62|92.54|92.77|92.69|92.62|92.54|990
1620309300000|2021-05-06 13:55:00|92.57|92.49|92.42|92.29|92.57|92.49|92.37|92.29|3106
1620309600000|2021-05-06 14:00:00|92.37|92.24|92.42|92.34|92.42|92.34|92.22|92.14|1172
1620309900000|2021-05-06 14:05:00|92.37|92.29|92.32|92.24|92.47|92.39|92.27|92.19|1673
1620310200000|2021-05-06 14:10:00|92.37|92.29|92.42|92.29|92.57|92.49|92.32|92.19|2691
1620310500000|2021-05-06 14:15:00|92.37|92.24|92.27|92.19|92.42|92.34|92.22|92.14|2394
1620310800000|2021-05-06 14:20:00|92.32|92.24|92.27|92.19|92.37|92.29|92.22|92.14|8506
1620311100000|2021-05-06 14:25:00|92.32|92.24|92.42|92.34|92.47|92.39|92.22|92.14|5483
1620311400000|2021-05-06 14:30:00|92.47|92.29|92.62|92.54|92.62|92.54|92.42|92.29|1389
1620311700000|2021-05-06 14:35:00|92.67|92.59|92.52|92.39|92.67|92.59|92.52|92.39|2415
1620312000000|2021-05-06 14:40:00|92.57|92.44|92.52|92.39|92.57|92.49|92.47|92.34|1998
1620312300000|2021-05-06 14:45:00|92.57|92.44|92.37|92.29|92.57|92.49|92.37|92.29|8260
1620312600000|2021-05-06 14:50:00|92.42|92.34|92.57|92.49|92.57|92.49|92.37|92.29|4163
1620312900000|2021-05-06 14:55:00|92.52|92.44|92.57|92.49|92.57|92.49|92.42|92.34|3669
1620313200000|2021-05-06 15:00:00|92.62|92.44|92.37|92.29|92.62|92.54|92.27|92.19|9683
1620313500000|2021-05-06 15:05:00|92.42|92.34|92.47|92.39|92.57|92.49|92.37|92.34|4043
1620313800000|2021-05-06 15:10:00|92.52|92.44|92.67|92.59|92.67|92.59|92.42|92.34|7575
1620314100000|2021-05-06 15:15:00|92.62|92.54|92.62|92.54|92.67|92.59|92.47|92.39|5087
1620314400000|2021-05-06 15:20:00|92.67|92.59|92.67|92.59|92.67|92.59|92.62|92.54|6212
1620314700000|2021-05-06 15:25:00|92.72|92.64|92.72|92.64|92.72|92.64|92.62|92.54|5291
1620315000000|2021-05-06 15:30:00|92.67|92.59|92.97|92.84|92.97|92.89|92.62|92.54|8082
1620315300000|2021-05-06 15:35:00|92.92|92.89|92.87|92.79|92.97|92.89|92.87|92.79|2472
1620315600000|2021-05-06 15:40:00|92.92|92.84|92.97|92.84|93.02|92.94|92.92|92.84|16516
1620315900000|2021-05-06 15:45:00|92.92|92.79|93.02|92.89|93.02|92.94|92.92|92.79|5157
1620316200000|2021-05-06 15:50:00|92.97|92.94|92.92|92.84|93.02|92.94|92.92|92.79|259
1620316500000|2021-05-06 15:55:00|92.97|92.79|92.92|92.84|92.97|92.89|92.92|92.79|7242
1620316800000|2021-05-06 16:00:00||92.79||92.84||92.84||92.79|113
1620317100000|2021-05-06 16:05:00|92.87|92.79|92.87|92.79|92.92|92.84|92.82|92.74|199
1620317400000|2021-05-06 16:10:00|92.92|92.74|92.82|92.74|92.92|92.79|92.82|92.74|435
1620317700000|2021-05-06 16:15:00|92.87|92.79|92.92|92.84|92.92|92.84|92.87|92.79|504
1620318000000|2021-05-06 16:20:00|92.87|92.79|92.97|92.89|92.97|92.89|92.87|92.79|357
1620318300000|2021-05-06 16:25:00|93.02|92.94|93.22|93.09|93.22|93.09|93.02|92.94|426
1620318600000|2021-05-06 16:30:00|93.17|93.04|93.07|92.94|93.22|93.04|93.02|92.94|246
1620318900000|2021-05-06 16:35:00|93.02|92.89|92.97|92.89|93.02|92.94|92.97|92.89|168
1620319200000|2021-05-06 16:40:00|93.02|92.94|93.02|92.94|93.07|92.99|92.97|92.89|361
1620319500000|2021-05-06 16:45:00|92.97|92.89|92.97|92.89|93.02|92.94|92.97|92.89|34
1620319800000|2021-05-06 16:50:00|93.02|92.94|92.97|92.89|93.02|92.94|92.97|92.89|250
1620320100000|2021-05-06 16:55:00|93.02|92.94|92.97|92.89|93.02|92.94|92.97|92.89|35
1620320400000|2021-05-06 17:00:00|93.02|92.94|93.02|92.89|93.02|92.94|92.97|92.89|188
1620320700000|2021-05-06 17:05:00|92.97|92.94|92.92|92.84|93.02|92.94|92.92|92.84|388
1620321000000|2021-05-06 17:10:00|92.97|92.89|92.87|92.79|92.97|92.89|92.87|92.79|423
1620321300000|2021-05-06 17:15:00|92.92|92.84|92.82|92.74|92.92|92.84|92.82|92.69|703
1620321600000|2021-05-06 17:20:00|92.87|92.79|92.87|92.74|92.87|92.79|92.82|92.69|668
1620321900000|2021-05-06 17:25:00|92.92|92.79|92.92|92.79|92.92|92.84|92.92|92.74|0
1620322200000|2021-05-06 17:30:00|92.87|92.84|92.92|92.79|92.92|92.84|92.87|92.74|14
1620322500000|2021-05-06 17:35:00|92.97|92.84|92.92|92.79|92.97|92.84|92.87|92.79|0
1620322800000|2021-05-06 17:40:00|92.97|92.84|92.92|92.84|92.97|92.89|92.87|92.79|47
1620323100000|2021-05-06 17:45:00|92.97|92.79|92.87|92.79|92.97|92.84|92.87|92.79|120
1620323400000|2021-05-06 17:50:00|92.92|92.74|92.82|92.74|92.92|92.74|92.82|92.74|211
1620323700000|2021-05-06 17:55:00|92.87|92.69|92.77|92.69|92.87|92.74|92.77|92.69|355
1620324000000|2021-05-06 18:00:00|92.82|92.74|92.77|92.69|92.82|92.74|92.77|92.69|104
1620324300000|2021-05-06 18:05:00|92.72|92.64|92.77|92.69|92.82|92.69|92.72|92.64|108
1620324600000|2021-05-06 18:10:00|92.82|92.74|92.77|92.69|92.87|92.79|92.62|92.54|692
1620324900000|2021-05-06 18:15:00|92.72|92.64|92.72|92.64|92.77|92.69|92.67|92.59|121
1620325200000|2021-05-06 18:20:00|92.67|92.59|92.77|92.64|92.77|92.69|92.67|92.59|168
1620325500000|2021-05-06 18:25:00|92.72|92.69|92.62|92.49|92.77|92.69|92.57|92.49|119
1620325800000|2021-05-06 18:30:00|92.57|92.54|92.62|92.54|92.62|92.54|92.57|92.49|102
1620326100000|2021-05-06 18:35:00|92.57|92.49|92.62|92.49|92.67|92.54|92.57|92.49|131
1620326400000|2021-05-06 18:40:00|92.67|92.54|92.57|92.49|92.67|92.59|92.57|92.49|183
1620326700000|2021-05-06 18:45:00|92.62|92.54|92.67|92.59|92.72|92.64|92.57|92.49|179
1620327000000|2021-05-06 18:50:00|92.62|92.54|92.72|92.64|92.72|92.64|92.62|92.54|123
1620327300000|2021-05-06 18:55:00|92.77|92.69|92.72|92.59|92.77|92.69|92.67|92.59|166
1620327600000|2021-05-06 19:00:00|92.67|92.64|92.72|92.64|92.72|92.64|92.67|92.54|202
1620327900000|2021-05-06 19:05:00|92.77|92.59|92.72|92.64|92.77|92.64|92.67|92.59|126
1620328200000|2021-05-06 19:10:00|92.77|92.59|92.77|92.69|92.77|92.69|92.77|92.59|119
1620328500000|2021-05-06 19:15:00|92.72|92.64|92.72|92.64|92.77|92.69|92.72|92.64|123
1620328800000|2021-05-06 19:20:00|92.67|92.59|92.72|92.64|92.77|92.64|92.67|92.59|291
1620329100000|2021-05-06 19:25:00|92.77|92.69|92.82|92.74|92.87|92.74|92.72|92.64|220
1620329400000|2021-05-06 19:30:00|92.77|92.69|92.77|92.69|92.82|92.74|92.77|92.69|106
1620329700000|2021-05-06 19:35:00|92.82|92.74|92.87|92.74|92.87|92.79|92.77|92.74|166
1620330000000|2021-05-06 19:40:00|92.82|92.79|92.87|92.79|92.97|92.89|92.82|92.74|476
1620330300000|2021-05-06 19:45:00|92.92|92.84|92.97|92.89|93.02|92.89|92.87|92.79|150
1620330600000|2021-05-06 19:50:00|93.02|92.94|93.02|92.89|93.07|92.99|92.97|92.89|165
1620330900000|2021-05-06 19:55:00|92.97|92.94|93.12|93.04|93.17|93.09|92.97|92.89|695
1620367200000|2021-05-07 06:00:00|93.37|93.24|93.27|93.14|93.37|93.24|93.27|93.14|0
1620367500000|2021-05-07 06:05:00|93.32|93.19|93.52|93.39|93.52|93.39|93.32|93.19|78
1620367800000|2021-05-07 06:10:00|93.47|93.34|93.47|93.34|93.47|93.39|93.42|93.34|21
1620368100000|2021-05-07 06:15:00|93.42|93.39|93.47|93.34|93.47|93.39|93.42|93.29|50
1620368400000|2021-05-07 06:20:00||93.39||93.34||93.39||93.34|0
1620368700000|2021-05-07 06:25:00|93.42|93.29|93.42|93.34|93.47|93.34|93.42|93.29|68
1620369000000|2021-05-07 06:30:00|93.47|93.39|93.52|93.44|93.57|93.44|93.47|93.39|131
1620369300000|2021-05-07 06:35:00|93.57|93.49|93.52|93.44|93.57|93.49|93.52|93.44|110
1620369600000|2021-05-07 06:40:00|93.47|93.39|93.52|93.39|93.52|93.39|93.47|93.39|22
1620369900000|2021-05-07 06:45:00|93.47|93.34|93.47|93.39|93.47|93.39|93.37|93.29|193
1620370200000|2021-05-07 06:50:00|93.52||93.52||93.52||93.47||139
1620370500000|2021-05-07 06:55:00|93.57|93.44|93.67|93.54|93.67|93.59|93.57|93.39|543
1620370800000|2021-05-07 07:00:00|93.62|93.59|93.62|93.54|93.77|93.69|93.57|93.49|2430
1620371100000|2021-05-07 07:05:00|93.57|93.49|93.72|93.64|93.82|93.69|93.47|93.39|3959
1620371400000|2021-05-07 07:10:00|93.77|93.59|93.57|93.49|93.77|93.59|93.37|93.29|4465
1620371700000|2021-05-07 07:15:00|93.62|93.54|93.52|93.44|93.67|93.59|93.47|93.39|5101
1620372000000|2021-05-07 07:20:00|93.47|93.39|93.47|93.39|93.47|93.39|93.27|93.19|6048
1620372300000|2021-05-07 07:25:00|93.52|93.44|93.22|93.14|93.57|93.44|93.22|93.14|1620
1620372600000|2021-05-07 07:30:00|93.17|93.09|93.42|93.34|93.47|93.34|93.17|93.09|269
1620372900000|2021-05-07 07:35:00|93.37|93.29|93.37|93.29|93.47|93.34|93.37|93.24|2473
1620373200000|2021-05-07 07:40:00|93.32|93.24|93.22|93.14|93.37|93.29|93.22|93.14|1766
1620373500000|2021-05-07 07:45:00|93.17|93.09|93.07|92.99|93.22|93.14|93.07|92.99|795
1620373800000|2021-05-07 07:50:00|93.12|92.94|93.22|93.14|93.22|93.14|93.02|92.94|497
1620374100000|2021-05-07 07:55:00|93.27|93.19|93.12|93.04|93.27|93.19|93.12|92.99|897
1620374400000|2021-05-07 08:00:00|93.17|93.09|93.02|92.94|93.17|93.09|92.97|92.89|1738
1620374700000|2021-05-07 08:05:00|93.07|92.89|93.17|93.09|93.22|93.14|93.02|92.89|491
1620375000000|2021-05-07 08:10:00|93.12|93.04|93.02|92.94|93.17|93.09|92.97|92.89|212
1620375300000|2021-05-07 08:15:00|92.97|92.89|92.92|92.84|93.02|92.94|92.92|92.84|769
1620375600000|2021-05-07 08:20:00|92.97|92.79|92.97|92.89|93.02|92.94|92.92|92.79|373
1620375900000|2021-05-07 08:25:00|92.92|92.84|92.92|92.84|93.02|92.89|92.87|92.79|666
1620376200000|2021-05-07 08:30:00|92.97|92.89|92.97|92.89|93.02|92.94|92.92|92.84|161
1620376500000|2021-05-07 08:35:00|92.92|92.84|92.97|92.89|92.97|92.89|92.92|92.84|138
1620376800000|2021-05-07 08:40:00|93.02|92.84|93.17|93.04|93.17|93.09|92.92|92.84|1412
1620377100000|2021-05-07 08:45:00|93.12|93.09|93.27|93.19|93.27|93.19|93.12|92.99|457
1620377400000|2021-05-07 08:50:00|93.22|93.14|93.22|93.14|93.27|93.14|93.17|93.09|138
1620377700000|2021-05-07 08:55:00|93.17|93.09|93.12|93.04|93.22|93.14|93.12|93.04|1139
1620378000000|2021-05-07 09:00:00|93.17|93.09|92.97|92.84|93.17|93.09|92.92|92.84|1410
1620378300000|2021-05-07 09:05:00|92.92|92.89|93.12|93.04|93.12|93.04|92.92|92.89|656
1620378600000|2021-05-07 09:10:00|93.17|93.09|93.17|93.09|93.22|93.14|93.12|93.04|1306
1620378900000|2021-05-07 09:15:00|93.22|93.14|93.17|93.09|93.22|93.14|93.17|93.04|1264
1620379200000|2021-05-07 09:20:00|93.12|93.04|93.02|92.94|93.17|93.09|93.02|92.94|205
1620379500000|2021-05-07 09:25:00|92.97|92.89|93.07|92.99|93.12|93.04|92.97|92.89|941
1620379800000|2021-05-07 09:30:00|93.12|92.94|93.07|92.99|93.12|93.04|93.07|92.94|495
1620380100000|2021-05-07 09:35:00|93.02|92.94|93.12|93.04|93.12|93.04|93.02|92.94|46
1620380400000|2021-05-07 09:40:00|93.07|92.99|93.12|93.04|93.17|93.09|93.07|92.99|714
1620380700000|2021-05-07 09:45:00|93.07|92.99|93.07|92.99|93.12|93.04|93.02|92.89|1084
1620381000000|2021-05-07 09:50:00|93.12|92.94|93.17|93.09|93.22|93.14|93.07|92.94|808
1620381300000|2021-05-07 09:55:00|93.22|93.14|93.32|93.19|93.32|93.24|93.17|93.09|873
1620381600000|2021-05-07 10:00:00|93.37|93.24|93.27|93.19|93.42|93.29|93.22|93.14|331
1620381900000|2021-05-07 10:05:00|93.32|93.24|93.32|93.24|93.32|93.24|93.22|93.14|128
1620382200000|2021-05-07 10:10:00|93.27|93.19|93.27|93.19|93.32|93.19|93.22|93.14|137
1620382500000|2021-05-07 10:15:00|93.32|93.14|93.22|93.14|93.32|93.24|93.22|93.14|550
1620382800000|2021-05-07 10:20:00|93.27|93.19|93.27|93.19|93.27|93.19|93.22|93.14|1693
1620383100000|2021-05-07 10:25:00|93.22|93.14|93.22|93.14|93.27|93.19|93.22|93.14|95
1620383400000|2021-05-07 10:30:00|93.27|93.19|93.22|93.14|93.27|93.19|93.17|93.09|492
1620383700000|2021-05-07 10:35:00|93.17|93.09|93.27|93.19|93.27|93.19|93.17|93.09|475
1620384000000|2021-05-07 10:40:00|93.32|93.24|93.32|93.19|93.37|93.24|93.27|93.19|1195
1620384300000|2021-05-07 10:45:00|93.27|93.24|93.37|93.29|93.37|93.29|93.27|93.19|385
1620384600000|2021-05-07 10:50:00|93.32|93.24|93.37|93.29|93.42|93.29|93.32|93.24|242
1620384900000|2021-05-07 10:55:00|93.32|93.24|93.37|93.29|93.37|93.29|93.27|93.19|1912
1620385200000|2021-05-07 11:00:00|93.42|93.34|93.42|93.34|93.42|93.34|93.37|93.29|1917
1620385500000|2021-05-07 11:05:00|93.37|93.29|93.42|93.34|93.42|93.34|93.37|93.29|226
1620385800000|2021-05-07 11:10:00|93.37|93.29|93.37|93.29|93.42|93.34|93.37|93.29|531
1620386100000|2021-05-07 11:15:00|||||||||145
1620386400000|2021-05-07 11:20:00|93.32|93.24|93.32|93.24|93.37|93.29|93.32|93.19|814
1620386700000|2021-05-07 11:25:00|93.27|93.19|93.32|93.24|93.32|93.24|93.27|93.19|263
1620387000000|2021-05-07 11:30:00|93.37|93.29|93.27|93.19|93.37|93.29|93.27|93.19|1764
1620387300000|2021-05-07 11:35:00|93.32|93.24|93.22|93.14|93.37|93.29|93.22|93.14|820
1620387600000|2021-05-07 11:40:00|93.27|93.19|93.27|93.19|93.27|93.19|93.22|93.14|157
1620387900000|2021-05-07 11:45:00|93.22|93.14|93.32|93.24|93.32|93.24|93.22|93.14|216
1620388200000|2021-05-07 11:50:00|93.27|93.19|93.22|93.14|93.32|93.19|93.22|93.09|182
1620388500000|2021-05-07 11:55:00|93.27|93.09|93.27|93.19|93.27|93.19|93.22|93.09|429
1620388800000|2021-05-07 12:00:00|93.32|93.24|93.37|93.29|93.37|93.29|93.32|93.24|98
1620389100000|2021-05-07 12:05:00|93.32|93.24|93.27|93.19|93.32|93.29|93.27|93.19|345
1620389400000|2021-05-07 12:10:00|93.32|93.24|93.37|93.29|93.37|93.29|93.32|93.24|101
1620389700000|2021-05-07 12:15:00|93.42|93.34|93.27|93.19|93.42|93.34|93.27|93.19|569
1620390000000|2021-05-07 12:20:00|93.22|93.14|93.27|93.19|93.27|93.19|93.22|93.14|573
1620390300000|2021-05-07 12:25:00|93.32|93.14|93.32|93.24|93.37|93.24|93.32|93.14|1237
1620390600000|2021-05-07 12:30:00|93.22|93.19|91.97|91.89|93.22|93.19|91.87|91.79|22571
1620390900000|2021-05-07 12:35:00|92.02|91.94|92.22|92.14|92.67|92.59|91.97|91.89|9267
1620391200000|2021-05-07 12:40:00|92.27|92.09|92.07|91.99|92.27|92.09|91.87|91.79|6863
1620391500000|2021-05-07 12:45:00|92.02|91.94|92.07|91.99|92.07|91.99|91.82|91.74|5319
1620391800000|2021-05-07 12:50:00|92.02|91.94|92.02|91.94|92.17|92.09|91.97|91.89|11320
1620392100000|2021-05-07 12:55:00|92.07|91.89|92.17|92.09|92.22|92.14|91.97|91.89|10280
1620392400000|2021-05-07 13:00:00|92.12|92.04|92.17|92.09|92.22|92.14|92.12|92.04|3050
1620392700000|2021-05-07 13:05:00|92.22|92.14|92.27|92.19|92.32|92.24|92.17|92.04|20526
1620393000000|2021-05-07 13:10:00|92.32|92.24|92.42|92.34|92.47|92.39|92.27|92.24|2452
1620393300000|2021-05-07 13:15:00|92.47|92.39|92.42|92.34|92.52|92.44|92.42|92.29|5061
1620393600000|2021-05-07 13:20:00|92.52|92.44|92.72|92.59|92.72|92.59|92.52|92.44|4070
1620393900000|2021-05-07 13:25:00|92.67|92.49|92.42|92.34|92.72|92.54|92.42|92.34|7475
1620394200000|2021-05-07 13:30:00|92.37|92.29|92.57|92.49|92.57|92.49|92.17|92.09|12295
1620394500000|2021-05-07 13:35:00|92.62|92.54|92.92|92.84|92.92|92.84|92.57|92.49|4483
1620394800000|2021-05-07 13:40:00|92.97|92.89|93.17|93.09|93.22|93.09|92.97|92.84|4166
1620395100000|2021-05-07 13:45:00|93.12|92.99|93.37|93.29|93.37|93.29|93.12|92.99|10060
1620395400000|2021-05-07 13:50:00|93.32|93.24|93.37|93.29|93.37|93.29|93.27|93.19|5747
1620395700000|2021-05-07 13:55:00|93.32|93.24|93.27|93.19|93.37|93.29|93.17|93.09|2737
1620396000000|2021-05-07 14:00:00|93.32|93.24|93.27|93.19|93.42|93.34|93.22|93.14|3421
1620396300000|2021-05-07 14:05:00|93.32|93.14|93.17|93.09|93.32|93.19|93.07|92.99|8082
1620396600000|2021-05-07 14:10:00|93.12|93.04|93.07|92.99|93.12|93.04|92.97|92.89|1250
1620396900000|2021-05-07 14:15:00|93.02|92.94|92.97|92.89|93.12|93.04|92.92|92.84|10792
1620397200000|2021-05-07 14:20:00|92.92|92.84|92.87|92.79|93.02|92.94|92.87|92.79|3492
1620397500000|2021-05-07 14:25:00|92.92|92.84|92.92|92.84|93.02|92.94|92.87|92.79|3626
1620397800000|2021-05-07 14:30:00|92.97|92.89|92.97|92.89|93.02|92.94|92.87|92.79|1501
1620398100000|2021-05-07 14:35:00|92.92|92.84|93.07|92.94|93.07|92.99|92.92|92.84|791
1620398400000|2021-05-07 14:40:00|93.02|92.99|93.17|93.09|93.17|93.09|93.02|92.99|402
1620398700000|2021-05-07 14:45:00|93.22|93.14|93.22|93.14|93.22|93.14|93.07|92.99|2306
1620399000000|2021-05-07 14:50:00|93.27|93.19|93.32|93.24|93.32|93.24|93.22|93.14|915
1620399300000|2021-05-07 14:55:00|93.27|93.19|93.17|93.09|93.27|93.24|93.12|93.04|315
1620399600000|2021-05-07 15:00:00|93.12|93.04|93.12|93.04|93.12|93.04|93.02|92.94|3191
1620399900000|2021-05-07 15:05:00|93.07|92.99|92.97|92.89|93.12|93.04|92.97|92.89|6121
1620400200000|2021-05-07 15:10:00|93.02|92.94|93.07|92.99|93.07|92.99|92.97|92.89|704
1620400500000|2021-05-07 15:15:00|93.12|92.94|92.92|92.84|93.12|93.04|92.87|92.79|4464
1620400800000|2021-05-07 15:20:00|92.87|92.79|93.07|92.99|93.07|92.99|92.87|92.79|5924
1620401100000|2021-05-07 15:25:00|93.02|92.94|93.02|92.94|93.12|93.04|92.97|92.89|6413
1620401400000|2021-05-07 15:30:00|93.07|92.99|93.17|93.09|93.22|93.14|93.07|92.94|7649
1620401700000|2021-05-07 15:35:00|93.22|93.04|93.17|93.09|93.22|93.09|93.07|92.99|4063
1620402000000|2021-05-07 15:40:00|93.12|93.04|93.27|93.19|93.32|93.19|93.12|93.04|547
1620402300000|2021-05-07 15:45:00|93.22|93.14|93.17|93.04|93.22|93.14|93.12|93.04|143
1620402600000|2021-05-07 15:50:00||93.09||93.09||93.09||93.04|0
1620402900000|2021-05-07 15:55:00||93.04||93.09||93.09||93.04|10
1620403200000|2021-05-07 16:00:00|93.22|93.14|93.22|93.14|93.22|93.14|93.17|93.09|211
1620403500000|2021-05-07 16:05:00|93.17|93.09|93.22|93.09|93.22|93.14|93.17|93.04|907
1620403800000|2021-05-07 16:10:00|93.17|93.04|93.17|93.09|93.22|93.09|93.12|93.04|6974
1620404100000|2021-05-07 16:15:00|93.22|93.14|93.27|93.19|93.27|93.19|93.22|93.14|483
1620404400000|2021-05-07 16:20:00|93.32|93.24|93.27|93.19|93.32|93.24|93.27|93.19|12
1620404700000|2021-05-07 16:25:00|93.32|93.24|93.32|93.19|93.32|93.24|93.27|93.19|300
1620405000000|2021-05-07 16:30:00|93.27|93.24|93.22|93.14|93.27|93.24|93.22|93.14|52
1620405300000|2021-05-07 16:35:00|93.32|93.19|93.32|93.19|93.32|93.24|93.27|93.19|104
1620405600000|2021-05-07 16:40:00|93.37|93.24|93.42|93.34|93.47|93.39|93.32|93.19|703
1620405900000|2021-05-07 16:45:00|93.37|93.29|93.52|93.44|93.57|93.44|93.37|93.29|654
1620406200000|2021-05-07 16:50:00|93.57|93.39|93.57|93.49|93.57|93.49|93.57|93.39|432
1620406500000|2021-05-07 16:55:00|93.62|93.54|93.62|93.54|93.67|93.54|93.57|93.54|408
1620406800000|2021-05-07 17:00:00|93.67|93.59|93.67|93.59|93.67|93.59|93.62|93.54|411
1620407100000|2021-05-07 17:05:00|93.62|93.54|93.67|93.54|93.67|93.54|93.57|93.44|1613
1620407400000|2021-05-07 17:10:00|93.62|93.59|93.67|93.59|93.67|93.59|93.62|93.49|581
1620407700000|2021-05-07 17:15:00|93.72|93.64|93.72|93.64|93.72|93.64|93.67|93.59|1051
1620408000000|2021-05-07 17:20:00||93.59||93.64||93.64||93.59|348
1620408300000|2021-05-07 17:25:00|93.67|93.59|93.72|93.64|93.77|93.64|93.67|93.59|462
1620408600000|2021-05-07 17:30:00|93.77|93.59|93.77|93.69|93.77|93.69|93.72|93.59|162
1620408900000|2021-05-07 17:35:00|||||||||12
1620409200000|2021-05-07 17:40:00|93.72|93.64|93.72|93.64|93.72|93.64|93.72|93.64|20
1620409500000|2021-05-07 17:45:00|93.77|93.59|93.72|93.64|93.77|93.64|93.72|93.59|54
1620410100000|2021-05-07 17:55:00|93.77|93.69|93.77|93.64|93.77|93.69|93.77|93.64|1
1620410400000|2021-05-07 18:00:00|93.72|93.69|93.72|93.64|93.72|93.69|93.67|93.59|1
1620410700000|2021-05-07 18:05:00|93.77|93.69|93.77|93.69|93.77|93.69|93.77|93.69|1
1620411000000|2021-05-07 18:10:00|93.82|93.74|93.82|93.74|93.87|93.74|93.82|93.69|201
1620411300000|2021-05-07 18:15:00|93.87|93.79|93.87|93.79|93.87|93.79|93.82|93.79|5
1620411600000|2021-05-07 18:20:00|||||||||108
1620411900000|2021-05-07 18:25:00|93.92||93.92||93.92||93.92||13
1620412200000|2021-05-07 18:30:00|93.87|93.84|93.92|93.84|93.92|93.84|93.87|93.84|3
1620412500000|2021-05-07 18:35:00|93.97||93.97||93.97||93.92||3
1620412800000|2021-05-07 18:40:00|93.92||93.92||93.92||93.92||0
1620413100000|2021-05-07 18:45:00|93.97||93.92||93.97||93.92||17
1620413700000|2021-05-07 18:55:00|||||||||50
1620414000000|2021-05-07 19:00:00|93.97||93.92||93.97||93.92||96
1620414300000|2021-05-07 19:05:00|93.97|93.89|94.02|93.94|94.02|93.94|93.97|93.89|56
1620414600000|2021-05-07 19:10:00|93.97|93.89|94.02|93.94|94.02|93.94|93.97|93.89|183
1620414900000|2021-05-07 19:15:00|93.97|93.89|94.02|93.89|94.02|93.94|93.97|93.89|26
1620415200000|2021-05-07 19:20:00|93.97||93.97||93.97||93.97||0
1620415800000|2021-05-07 19:30:00|94.02|93.94|93.97|93.89|94.02|93.94|93.97|93.89|1
1620416100000|2021-05-07 19:35:00|94.02|93.94|94.02|93.94|94.02|93.94|94.02|93.94|35
1620416400000|2021-05-07 19:40:00|93.97|93.89|93.97|93.89|93.97|93.89|93.97|93.89|122
1620416700000|2021-05-07 19:45:00|94.02|93.94|93.97|93.89|94.02|93.94|93.92|93.84|114
1620417000000|2021-05-07 19:50:00|94.02|93.84|93.92|93.84|94.02|93.94|93.92|93.84|90
1620417300000|2021-05-07 19:55:00|93.97|93.89|94.02|93.89|94.02|93.94|93.92|93.84|219
1620606300000|2021-05-10 00:25:00|94.34|93.42|94.34|93.97|94.34|93.97|94.34|93.42|0
1620606600000|2021-05-10 00:30:00|94.29|94.02|94.29|93.97|94.29|94.02|94.29|93.97|0
1620606900000|2021-05-10 00:35:00|94.39|94.02|94.39|93.97|94.39|94.02|94.34|93.97|0
1620607500000|2021-05-10 00:45:00||94.02||94.02||94.02||94.02|0
1620607800000|2021-05-10 00:50:00||93.92||93.97||93.97||93.92|0
1620609000000|2021-05-10 01:10:00||94.02||94.02||94.02||93.97|0
1620609300000|2021-05-10 01:15:00||94.07||94.07||94.12||94.07|0
1620609600000|2021-05-10 01:20:00||94.12||94.07||94.12||94.02|0
1620609900000|2021-05-10 01:25:00||94.02||94.07||94.07||94.02|0
1620610200000|2021-05-10 01:30:00||94.02||94.07||94.07||94.02|0
1620610500000|2021-05-10 01:35:00||94.02||94.02||94.07||94.02|0
1620610800000|2021-05-10 01:40:00||94.07||94.12||94.12||94.02|0
1620611100000|2021-05-10 01:45:00||94.07||94.07||94.07||94.07|0
1620611400000|2021-05-10 01:50:00||94.02||94.07||94.07||94.02|0
1620611700000|2021-05-10 01:55:00||94.12||94.02||94.12||94.02|0
1620612000000|2021-05-10 02:00:00||94.07||94.02||94.07||94.02|0
1620612300000|2021-05-10 02:05:00||94.07||94.02||94.07||94.02|0
1620612900000|2021-05-10 02:15:00||93.97||93.97||93.97||93.97|0
1620613200000|2021-05-10 02:20:00||93.92||93.97||93.97||93.92|0
1620613500000|2021-05-10 02:25:00||93.92||93.97||93.97||93.92|0
1620613800000|2021-05-10 02:30:00||93.92||93.92||93.97||93.92|0
1620614100000|2021-05-10 02:35:00||93.97||93.92||93.97||93.92|0
1620614400000|2021-05-10 02:40:00||93.97||93.92||93.97||93.92|0
1620614700000|2021-05-10 02:45:00||93.87||93.87||93.87||93.82|0
1620615000000|2021-05-10 02:50:00||93.82||93.87||93.87||93.82|0
1620615300000|2021-05-10 02:55:00||93.82||93.87||93.92||93.82|0
1620615600000|2021-05-10 03:00:00||93.92||93.87||93.92||93.87|0
1620615900000|2021-05-10 03:05:00||93.82||93.87||93.92||93.82|0
1620616200000|2021-05-10 03:10:00||93.82||93.82||93.82||93.82|0
1620618000000|2021-05-10 03:40:00||93.77||93.77||93.82||93.77|0
1620618600000|2021-05-10 03:50:00||93.82||93.77||93.82||93.77|0
1620618900000|2021-05-10 03:55:00||93.82||93.77||93.82||93.77|0
1620620400000|2021-05-10 04:20:00||93.82||93.82||93.82||93.82|0
1620620700000|2021-05-10 04:25:00||93.77||93.77||93.77||93.77|0
1620621900000|2021-05-10 04:45:00|94.34|93.92|94.24|93.87|94.34|93.92|94.19|93.87|0
1620625800000|2021-05-10 05:50:00||93.92||93.92||93.92||93.92|0
1620626100000|2021-05-10 05:55:00|94.19||94.19||94.19||94.14||0
1620626400000|2021-05-10 06:00:00|94.24|93.97|94.47|94.34|94.52|94.39|94.24|93.97|86
1620626700000|2021-05-10 06:05:00|94.52|94.39|94.52|94.44|94.52|94.44|94.42|94.34|180
1620627000000|2021-05-10 06:10:00|94.47|94.39|94.47|94.34|94.52|94.44|94.42|94.34|100
1620627300000|2021-05-10 06:15:00|94.42|94.29|94.12|94.04|94.42|94.34|94.07|93.99|197
1620627600000|2021-05-10 06:20:00|94.17|93.99|94.27|94.14|94.27|94.14|94.17|93.99|247
1620627900000|2021-05-10 06:25:00|94.22|94.09|94.27|94.14|94.27|94.14|94.17|94.09|65
1620628200000|2021-05-10 06:30:00|94.22|94.09|94.17|94.09|94.22|94.09|94.17|94.09|8
1620628500000|2021-05-10 06:35:00|94.22|94.14|94.22|94.09|94.22|94.14|94.17|94.09|75
1620628800000|2021-05-10 06:40:00|94.27|94.14|94.17|94.04|94.27|94.14|94.17|94.04|23
1620629100000|2021-05-10 06:45:00|94.12|93.99|94.27|94.19|94.27|94.19|94.12|93.99|77
1620629400000|2021-05-10 06:50:00|94.32|94.24|94.22|94.09|94.37|94.29|94.12|94.04|686
1620629700000|2021-05-10 06:55:00|94.27|94.14|94.17|94.04|94.32|94.19|94.12|94.04|817
1620630000000|2021-05-10 07:00:00|94.07|93.99|93.97|93.89|94.37|94.29|93.97|93.89|4795
1620630300000|2021-05-10 07:05:00|93.92|93.84|94.07|93.99|94.17|94.04|93.82|93.69|1104
1620630600000|2021-05-10 07:10:00|94.12|94.04|93.97|93.84|94.22|94.14|93.87|93.79|804
1620630900000|2021-05-10 07:15:00|93.92|93.89|93.92|93.84|94.02|93.89|93.77|93.69|4236
1620631200000|2021-05-10 07:20:00|93.87|93.79|93.92|93.79|93.92|93.84|93.72|93.64|1538
1620631500000|2021-05-10 07:25:00|93.87|93.84|94.07|93.99|94.07|93.99|93.77|93.69|1418
1620631800000|2021-05-10 07:30:00|94.02|93.94|94.12|94.04|94.17|94.09|93.97|93.89|2644
1620632100000|2021-05-10 07:35:00|94.17|93.99|94.22|94.14|94.22|94.14|94.07|93.99|3006
1620632400000|2021-05-10 07:40:00|94.27|94.09|94.17|94.09|94.27|94.14|94.02|93.89|1038
1620632700000|2021-05-10 07:45:00|94.22|94.14|94.12|94.04|94.27|94.19|94.07|93.99|1525
1620633000000|2021-05-10 07:50:00|94.07|93.99|94.17|94.09|94.17|94.09|94.07|93.99|550
1620633300000|2021-05-10 07:55:00|94.12|94.04|94.02|93.94|94.17|94.04|93.97|93.84|882
1620633600000|2021-05-10 08:00:00|93.97|93.89|94.12|94.04|94.17|94.09|93.97|93.89|1863
1620633900000|2021-05-10 08:05:00|94.17|93.99|94.17|94.04|94.22|94.09|94.12|93.99|534
1620634200000|2021-05-10 08:10:00|94.12|94.09|94.02|93.94|94.17|94.09|94.02|93.89|1563
1620634500000|2021-05-10 08:15:00|94.07|93.99|93.92|93.84|94.07|93.99|93.92|93.79|2861
1620634800000|2021-05-10 08:20:00|93.87|93.79|94.02|93.89|94.02|93.94|93.87|93.79|325
1620635100000|2021-05-10 08:25:00|93.97|93.94|93.92|93.84|94.02|93.94|93.92|93.79|406
1620635400000|2021-05-10 08:30:00|93.97|93.89|94.07|93.99|94.12|94.04|93.92|93.84|811
1620635700000|2021-05-10 08:35:00|94.12|94.04|94.07|93.99|94.22|94.14|94.07|93.99|1336
1620636000000|2021-05-10 08:40:00|94.12|94.04|94.12|94.04|94.17|94.09|94.07|93.99|877
1620636300000|2021-05-10 08:45:00|94.07|93.99|94.02|93.94|94.07|93.99|93.97|93.89|118
1620636600000|2021-05-10 08:50:00|94.07|93.99|94.17|94.09|94.17|94.09|94.02|93.89|2804
1620636900000|2021-05-10 08:55:00|94.22|94.14|94.22|94.14|94.27|94.19|94.17|94.09|650
1620637200000|2021-05-10 09:00:00|94.17|94.09|94.37|94.24|94.37|94.29|94.17|94.09|1040
1620637500000|2021-05-10 09:05:00|94.32|94.29|94.37|94.29|94.42|94.29|94.32|94.19|597
1620637800000|2021-05-10 09:10:00|94.32|94.24|94.32|94.24|94.37|94.29|94.32|94.19|182
1620638100000|2021-05-10 09:15:00|94.37|94.29|94.27|94.19|94.42|94.34|94.27|94.19|5536
1620638400000|2021-05-10 09:20:00|94.32|94.24|94.17|94.09|94.42|94.34|94.17|94.04|4777
1620638700000|2021-05-10 09:25:00|94.12|94.04|94.07|93.94|94.17|94.09|94.02|93.94|4633
1620639000000|2021-05-10 09:30:00|94.02|93.99|94.02|93.94|94.07|93.99|93.97|93.89|2308
1620639300000|2021-05-10 09:35:00|93.97|93.89|94.07|93.94|94.07|93.99|93.97|93.89|2491
1620639600000|2021-05-10 09:40:00|94.12|93.99|94.12|94.04|94.22|94.09|94.07|93.99|3149
1620639900000|2021-05-10 09:45:00|94.17|93.99|94.22|94.14|94.22|94.14|93.97|93.84|5064
1620640200000|2021-05-10 09:50:00|94.17|94.09|94.22|94.14|94.27|94.19|94.17|94.09|566
1620640500000|2021-05-10 09:55:00|94.27|94.19|94.02|93.94|94.27|94.19|93.97|93.89|2460
1620640800000|2021-05-10 10:00:00|93.97|93.89|94.27|94.19|94.32|94.24|93.97|93.89|3006
1620641100000|2021-05-10 10:05:00|94.22|94.14|94.27|94.19|94.32|94.24|94.22|94.14|744
1620641400000|2021-05-10 10:10:00|94.22|94.14|94.27|94.19|94.27|94.19|94.22|94.14|110
1620641700000|2021-05-10 10:15:00|94.22|94.14|94.17|94.04|94.27|94.19|94.12|94.04|1387
1620642000000|2021-05-10 10:20:00|94.12|93.99|94.12|94.04|94.17|94.04|94.07|93.99|1896
1620642300000|2021-05-10 10:25:00|94.17|94.09|94.22|94.14|94.22|94.14|94.07|93.94|2776
1620642600000|2021-05-10 10:30:00|94.17|94.09|94.22|94.14|94.27|94.14|94.17|94.09|438
1620642900000|2021-05-10 10:35:00|94.27|94.19|94.37|94.24|94.37|94.29|94.27|94.19|1878
1620643200000|2021-05-10 10:40:00|94.42|94.29|94.37|94.29|94.42|94.29|94.32|94.24|4789
1620643500000|2021-05-10 10:45:00|94.32|94.24|94.37|94.24|94.37|94.29|94.27|94.19|803
1620643800000|2021-05-10 10:50:00|94.32|94.29|94.37|94.24|94.37|94.29|94.27|94.19|1034
1620644100000|2021-05-10 10:55:00|94.32|94.29|94.32|94.24|94.42|94.29|94.32|94.24|1389
1620644400000|2021-05-10 11:00:00|94.27|94.19|94.37|94.29|94.37|94.29|94.27|94.19|1525
1620644700000|2021-05-10 11:05:00|94.32|94.24|94.37|94.24|94.37|94.29|94.32|94.24|492
1620645000000|2021-05-10 11:10:00|94.32|94.29|94.32|94.24|94.37|94.29|94.32|94.24|797
1620645300000|2021-05-10 11:15:00|94.37|94.29|94.37|94.29|94.37|94.29|94.32|94.24|455
1620645600000|2021-05-10 11:20:00|94.42|94.34|94.42|94.34|94.42|94.34|94.37|94.29|667
1620645900000|2021-05-10 11:25:00|94.37|94.29|94.42|94.34|94.42|94.34|94.37|94.29|4719
1620646200000|2021-05-10 11:30:00|||||||||2396
1620646500000|2021-05-10 11:35:00|94.47|94.39|94.47|94.39|94.47|94.39|94.47|94.39|2356
1620646800000|2021-05-10 11:40:00|94.42|94.34|94.47|94.39|94.52|94.39|94.42|94.34|1467
1620647100000|2021-05-10 11:45:00|94.52|94.44|94.52|94.44|94.52|94.44|94.47|94.34|435
1620647400000|2021-05-10 11:50:00|94.47|94.39|94.52|94.39|94.52|94.44|94.47|94.39|223
1620647700000|2021-05-10 11:55:00|94.47|94.44|94.52|94.44|94.57|94.49|94.47|94.39|406
1620648000000|2021-05-10 12:00:00|94.57|94.49|94.52|94.44|94.57|94.49|94.52|94.44|2851
1620648300000|2021-05-10 12:05:00|94.57|94.49|94.67|94.59|94.67|94.59|94.57|94.49|2188
1620648600000|2021-05-10 12:10:00|94.72|94.64|94.57|94.44|94.72|94.64|94.57|94.44|6018
1620648900000|2021-05-10 12:15:00|94.52|94.49|94.62|94.54|94.62|94.54|94.52|94.44|1445
1620649200000|2021-05-10 12:20:00|94.57|94.49|94.67|94.59|94.72|94.59|94.57|94.44|5451
1620649500000|2021-05-10 12:25:00|94.62|94.54|94.72|94.64|94.77|94.69|94.62|94.54|2059
1620649800000|2021-05-10 12:30:00|94.77|94.69|94.77|94.69|94.82|94.74|94.67|94.59|1141
1620650100000|2021-05-10 12:35:00|94.82|94.74|94.77|94.69|94.87|94.79|94.77|94.69|358
1620650400000|2021-05-10 12:40:00|94.82|94.74|94.77|94.69|94.82|94.74|94.72|94.64|547
1620650700000|2021-05-10 12:45:00|94.72|94.64|94.82|94.69|94.82|94.74|94.67|94.59|4602
1620651000000|2021-05-10 12:50:00|94.77|94.74|94.77|94.69|94.82|94.74|94.77|94.69|2158
1620651300000|2021-05-10 12:55:00|94.72|94.64|94.77|94.69|94.77|94.69|94.72|94.59|462
1620651600000|2021-05-10 13:00:00|94.72|94.64|94.67|94.54|94.77|94.69|94.62|94.54|5795
1620651900000|2021-05-10 13:05:00|94.62|94.59|94.67|94.54|94.72|94.64|94.62|94.49|4340
1620652200000|2021-05-10 13:10:00|94.62|94.59|94.67|94.59|94.67|94.59|94.62|94.54|3851
1620652500000|2021-05-10 13:15:00|94.62|94.54|94.82|94.69|94.82|94.69|94.62|94.54|2430
1620652800000|2021-05-10 13:20:00|94.77|94.74|94.82|94.74|94.87|94.79|94.77|94.74|1809
1620653100000|2021-05-10 13:25:00|94.77|94.69|94.92|94.84|94.92|94.84|94.77|94.69|7263
1620653400000|2021-05-10 13:30:00|94.97|94.89|94.97|94.89|95.07|94.99|94.92|94.84|5342
1620653700000|2021-05-10 13:35:00|95.02|94.94|95.12|95.04|95.12|95.04|94.92|94.84|1682
1620654000000|2021-05-10 13:40:00|95.17|95.09|95.02|94.94|95.22|95.14|94.97|94.89|12293
1620654300000|2021-05-10 13:45:00|94.97|94.89|94.97|94.89|95.07|94.99|94.92|94.84|724
1620654600000|2021-05-10 13:50:00|95.02|94.94|95.02|94.94|95.12|95.04|94.92|94.84|546
1620654900000|2021-05-10 13:55:00|95.07|94.99|95.27|95.19|95.27|95.19|95.02|94.89|1478
1620655200000|2021-05-10 14:00:00|95.22|95.14|95.27|95.19|95.27|95.19|95.12|95.04|1317
1620655500000|2021-05-10 14:05:00|95.22|95.14|95.42|95.29|95.42|95.34|95.22|95.14|2431
1620655800000|2021-05-10 14:10:00|95.37|95.34|95.37|95.24|95.42|95.34|95.32|95.24|1729
1620656100000|2021-05-10 14:15:00|95.42|95.29|95.52|95.44|95.52|95.44|95.32|95.24|4222
1620656400000|2021-05-10 14:20:00|95.47|95.39|95.47|95.39|95.52|95.44|95.42|95.34|1448
1620656700000|2021-05-10 14:25:00|95.42|95.34|95.32|95.24|95.47|95.39|95.32|95.24|1459
1620657000000|2021-05-10 14:30:00|95.27|95.19|95.27|95.19|95.37|95.29|95.22|95.14|3179
1620657300000|2021-05-10 14:35:00|95.22|95.14|95.22|95.14|95.22|95.14|95.12|94.99|1624
1620657600000|2021-05-10 14:40:00|95.27|95.19|95.12|95.04|95.27|95.19|95.12|95.04|2231
1620657900000|2021-05-10 14:45:00|95.17|95.09|95.07|94.99|95.17|95.09|95.07|94.99|3306
1620658200000|2021-05-10 14:50:00|95.02|94.94|94.92|94.84|95.02|94.94|94.87|94.79|7141
1620658500000|2021-05-10 14:55:00|94.87|94.79|94.92|94.84|94.97|94.89|94.82|94.74|3357
1620658800000|2021-05-10 15:00:00|94.97|94.89|95.02|94.94|95.07|94.99|94.92|94.84|5386
1620659100000|2021-05-10 15:05:00|94.97|94.89|94.87|94.79|94.97|94.89|94.87|94.79|7090
1620659400000|2021-05-10 15:10:00|94.82|94.74|94.92|94.84|94.92|94.84|94.82|94.74|6161
1620659700000|2021-05-10 15:15:00|94.87|94.79|95.02|94.94|95.02|94.94|94.82|94.74|6463
1620660000000|2021-05-10 15:20:00|95.07|94.99|95.17|95.09|95.22|95.14|95.02|94.94|6732
1620660300000|2021-05-10 15:25:00|95.12|95.04|95.12|95.04|95.17|95.09|95.07|94.99|6354
1620660600000|2021-05-10 15:30:00|95.17|95.09|95.22|95.14|95.27|95.19|95.07|94.99|9231
1620660900000|2021-05-10 15:35:00|95.17|95.09|95.22|95.14|95.32|95.24|95.12|95.04|6199
1620661200000|2021-05-10 15:40:00|95.27|95.19|95.22|95.09|95.27|95.19|95.17|95.09|1104
1620661500000|2021-05-10 15:45:00|95.12|94.99|95.02|94.94|95.12|94.99|95.02|94.94|1218
1620661800000|2021-05-10 15:50:00|94.97|94.89|95.07|94.99|95.07|94.99|94.97|94.89|807
1620662100000|2021-05-10 15:55:00|95.12|95.04|95.12|95.04|95.12|95.04|95.07|95.04|931
1620662400000|2021-05-10 16:00:00|95.07|94.99|95.07|94.99|95.12|95.04|95.07|94.99|936
1620662700000|2021-05-10 16:05:00|95.12|95.04|95.12|95.04|95.12|95.04|95.12|95.04|183
1620663000000|2021-05-10 16:10:00|||||||||226
1620663300000|2021-05-10 16:15:00|95.17|94.99|95.07|94.99|95.17|94.99|95.07|94.99|1824
1620663600000|2021-05-10 16:20:00|95.02|94.94|94.92|94.79|95.02|94.99|94.92|94.79|1012
1620663900000|2021-05-10 16:25:00|94.87|94.84|94.87|94.79|94.87|94.84|94.87|94.79|477
1620664200000|2021-05-10 16:30:00|||||||||22
1620664500000|2021-05-10 16:35:00|94.92||94.92||94.92||94.92||117
1620664800000|2021-05-10 16:40:00|94.97|94.84|94.97|94.89|94.97|94.89|94.97|94.84|287
1620665100000|2021-05-10 16:45:00|95.07|94.99|95.02|94.94|95.07|94.99|95.02|94.94|534
1620665400000|2021-05-10 16:50:00||94.89||94.89||94.89||94.89|100
1620665700000|2021-05-10 16:55:00|94.97|94.84|94.97|94.84|94.97|94.84|94.97|94.84|25
1620666000000|2021-05-10 17:00:00|94.92|94.79|94.87|94.74|94.92|94.79|94.87|94.74|38
1620666300000|2021-05-10 17:05:00||94.69||94.74||94.74||94.69|45
1620666600000|2021-05-10 17:10:00|94.82|94.79|94.87|94.74|94.87|94.79|94.82|94.74|120
1620666900000|2021-05-10 17:15:00|94.82|94.69|94.82|94.69|94.82|94.69|94.82|94.69|5
1620667200000|2021-05-10 17:20:00|||||||||17
1620667500000|2021-05-10 17:25:00|94.77||94.82||94.82||94.77||70
1620667800000|2021-05-10 17:30:00|94.77|94.74|94.82|94.74|94.87|94.74|94.77|94.69|146
1620668400000|2021-05-10 17:40:00|94.77|94.69|94.77|94.64|94.77|94.69|94.77|94.64|313
1620668700000|2021-05-10 17:45:00|94.82|94.69|94.82|94.69|94.82|94.69|94.82|94.69|155
1620669000000|2021-05-10 17:50:00|94.87|94.74|94.87|94.79|94.87|94.79|94.87|94.74|131
1620669300000|2021-05-10 17:55:00|94.92||94.92||94.92||94.87||53
1620669600000|2021-05-10 18:00:00|94.87||94.92||94.92||94.87||77
1620669900000|2021-05-10 18:05:00|94.87|94.74|94.87|94.74|94.87|94.74|94.87|94.74|14
1620670200000|2021-05-10 18:10:00|94.92|94.79|94.92|94.79|94.92|94.79|94.92|94.79|129
1620670500000|2021-05-10 18:15:00|94.87|94.74|94.72|94.59|94.87|94.74|94.72|94.59|440
1620670800000|2021-05-10 18:20:00|94.67|94.64|94.72|94.64|94.72|94.64|94.67|94.64|55
1620671100000|2021-05-10 18:25:00|94.77|94.59|94.77|94.59|94.77|94.64|94.77|94.59|41
1620671400000|2021-05-10 18:30:00|94.72|94.64|94.67|94.54|94.72|94.64|94.62|94.49|175
1620671700000|2021-05-10 18:35:00|94.62|94.49|94.62|94.54|94.62|94.54|94.57|94.39|696
1620672000000|2021-05-10 18:40:00|94.57|94.49|94.52|94.44|94.62|94.54|94.52|94.39|881
1620672300000|2021-05-10 18:45:00||94.39||94.39||94.44||94.39|106
1620672600000|2021-05-10 18:50:00|94.47|94.34|94.47|94.34|94.52|94.39|94.42|94.34|27
1620672900000|2021-05-10 18:55:00|94.42||94.47||94.47||94.42||14
1620673200000|2021-05-10 19:00:00|94.52|94.39|94.42|94.29|94.52|94.44|94.42|94.29|583
1620673500000|2021-05-10 19:05:00|94.37|94.24|94.37|94.24|94.37|94.29|94.37|94.24|122
1620673800000|2021-05-10 19:10:00|94.32|94.19|94.32|94.19|94.32|94.19|94.32|94.19|18
1620674100000|2021-05-10 19:15:00|94.27|94.14|94.27|94.14|94.32|94.24|94.27|94.14|866
1620674400000|2021-05-10 19:20:00|94.22||94.27||94.27||94.22||2
1620674700000|2021-05-10 19:25:00|94.22||94.27||94.27||94.22||0
1620675000000|2021-05-10 19:30:00|94.22|94.09|94.27|94.14|94.27|94.14|94.22|94.09|246
1620675300000|2021-05-10 19:35:00|94.32|94.19|94.47|94.34|94.47|94.34|94.32|94.19|805
1620675900000|2021-05-10 19:45:00|94.42|94.39|94.37|94.24|94.47|94.39|94.37|94.24|265
1620676200000|2021-05-10 19:50:00|94.27|94.14|94.37|94.24|94.42|94.29|94.27|94.14|964
1620676500000|2021-05-10 19:55:00|94.42|94.19|94.32|94.04|94.42|94.19|94.17|93.99|675
1620606300000|2021-05-10 00:25:00|94.34|93.42|94.34|93.97|94.34|93.97|94.34|93.42|0
1620606600000|2021-05-10 00:30:00|94.29|94.02|94.29|93.97|94.29|94.02|94.29|93.97|0
1620606900000|2021-05-10 00:35:00|94.39|94.02|94.39|93.97|94.39|94.02|94.34|93.97|0
1620607500000|2021-05-10 00:45:00||94.02||94.02||94.02||94.02|0
1620607800000|2021-05-10 00:50:00||93.92||93.97||93.97||93.92|0
1620609000000|2021-05-10 01:10:00||94.02||94.02||94.02||93.97|0
1620609300000|2021-05-10 01:15:00||94.07||94.07||94.12||94.07|0
1620609600000|2021-05-10 01:20:00||94.12||94.07||94.12||94.02|0
1620609900000|2021-05-10 01:25:00||94.02||94.07||94.07||94.02|0
1620610200000|2021-05-10 01:30:00||94.02||94.07||94.07||94.02|0
1620610500000|2021-05-10 01:35:00||94.02||94.02||94.07||94.02|0
1620610800000|2021-05-10 01:40:00||94.07||94.12||94.12||94.02|0
1620611100000|2021-05-10 01:45:00||94.07||94.07||94.07||94.07|0
1620611400000|2021-05-10 01:50:00||94.02||94.07||94.07||94.02|0
1620611700000|2021-05-10 01:55:00||94.12||94.02||94.12||94.02|0
1620612000000|2021-05-10 02:00:00||94.07||94.02||94.07||94.02|0
1620612300000|2021-05-10 02:05:00||94.07||94.02||94.07||94.02|0
1620612900000|2021-05-10 02:15:00||93.97||93.97||93.97||93.97|0
1620613200000|2021-05-10 02:20:00||93.92||93.97||93.97||93.92|0
1620613500000|2021-05-10 02:25:00||93.92||93.97||93.97||93.92|0
1620613800000|2021-05-10 02:30:00||93.92||93.92||93.97||93.92|0
1620614100000|2021-05-10 02:35:00||93.97||93.92||93.97||93.92|0
1620614400000|2021-05-10 02:40:00||93.97||93.92||93.97||93.92|0
1620614700000|2021-05-10 02:45:00||93.87||93.87||93.87||93.82|0
1620615000000|2021-05-10 02:50:00||93.82||93.87||93.87||93.82|0
1620615300000|2021-05-10 02:55:00||93.82||93.87||93.92||93.82|0
1620615600000|2021-05-10 03:00:00||93.92||93.87||93.92||93.87|0
1620615900000|2021-05-10 03:05:00||93.82||93.87||93.92||93.82|0
1620616200000|2021-05-10 03:10:00||93.82||93.82||93.82||93.82|0
1620618000000|2021-05-10 03:40:00||93.77||93.77||93.82||93.77|0
1620618600000|2021-05-10 03:50:00||93.82||93.77||93.82||93.77|0
1620618900000|2021-05-10 03:55:00||93.82||93.77||93.82||93.77|0
1620620400000|2021-05-10 04:20:00||93.82||93.82||93.82||93.82|0
1620620700000|2021-05-10 04:25:00||93.77||93.77||93.77||93.77|0
1620621900000|2021-05-10 04:45:00|94.34|93.92|94.24|93.87|94.34|93.92|94.19|93.87|0
1620625800000|2021-05-10 05:50:00||93.92||93.92||93.92||93.92|0
1620626100000|2021-05-10 05:55:00|94.19||94.19||94.19||94.14||0
1620626400000|2021-05-10 06:00:00|94.24|93.97|94.47|94.34|94.52|94.39|94.24|93.97|86
1620626700000|2021-05-10 06:05:00|94.52|94.39|94.52|94.44|94.52|94.44|94.42|94.34|180
1620627000000|2021-05-10 06:10:00|94.47|94.39|94.47|94.34|94.52|94.44|94.42|94.34|100
1620627300000|2021-05-10 06:15:00|94.42|94.29|94.12|94.04|94.42|94.34|94.07|93.99|197
1620627600000|2021-05-10 06:20:00|94.17|93.99|94.27|94.14|94.27|94.14|94.17|93.99|247
1620627900000|2021-05-10 06:25:00|94.22|94.09|94.27|94.14|94.27|94.14|94.17|94.09|65
1620628200000|2021-05-10 06:30:00|94.22|94.09|94.17|94.09|94.22|94.09|94.17|94.09|8
1620628500000|2021-05-10 06:35:00|94.22|94.14|94.22|94.09|94.22|94.14|94.17|94.09|75
1620628800000|2021-05-10 06:40:00|94.27|94.14|94.17|94.04|94.27|94.14|94.17|94.04|23
1620629100000|2021-05-10 06:45:00|94.12|93.99|94.27|94.19|94.27|94.19|94.12|93.99|77
1620629400000|2021-05-10 06:50:00|94.32|94.24|94.22|94.09|94.37|94.29|94.12|94.04|686
1620629700000|2021-05-10 06:55:00|94.27|94.14|94.17|94.04|94.32|94.19|94.12|94.04|817
1620630000000|2021-05-10 07:00:00|94.07|93.99|93.97|93.89|94.37|94.29|93.97|93.89|4795
1620630300000|2021-05-10 07:05:00|93.92|93.84|94.07|93.99|94.17|94.04|93.82|93.69|1104
1620630600000|2021-05-10 07:10:00|94.12|94.04|93.97|93.84|94.22|94.14|93.87|93.79|804
1620630900000|2021-05-10 07:15:00|93.92|93.89|93.92|93.84|94.02|93.89|93.77|93.69|4236
1620631200000|2021-05-10 07:20:00|93.87|93.79|93.92|93.79|93.92|93.84|93.72|93.64|1538
1620631500000|2021-05-10 07:25:00|93.87|93.84|94.07|93.99|94.07|93.99|93.77|93.69|1418
1620631800000|2021-05-10 07:30:00|94.02|93.94|94.12|94.04|94.17|94.09|93.97|93.89|2644
1620632100000|2021-05-10 07:35:00|94.17|93.99|94.22|94.14|94.22|94.14|94.07|93.99|3006
1620632400000|2021-05-10 07:40:00|94.27|94.09|94.17|94.09|94.27|94.14|94.02|93.89|1038
1620632700000|2021-05-10 07:45:00|94.22|94.14|94.12|94.04|94.27|94.19|94.07|93.99|1525
1620633000000|2021-05-10 07:50:00|94.07|93.99|94.17|94.09|94.17|94.09|94.07|93.99|550
1620633300000|2021-05-10 07:55:00|94.12|94.04|94.02|93.94|94.17|94.04|93.97|93.84|882
1620633600000|2021-05-10 08:00:00|93.97|93.89|94.12|94.04|94.17|94.09|93.97|93.89|1863
1620633900000|2021-05-10 08:05:00|94.17|93.99|94.17|94.04|94.22|94.09|94.12|93.99|534
1620634200000|2021-05-10 08:10:00|94.12|94.09|94.02|93.94|94.17|94.09|94.02|93.89|1563
1620634500000|2021-05-10 08:15:00|94.07|93.99|93.92|93.84|94.07|93.99|93.92|93.79|2861
1620634800000|2021-05-10 08:20:00|93.87|93.79|94.02|93.89|94.02|93.94|93.87|93.79|325
1620635100000|2021-05-10 08:25:00|93.97|93.94|93.92|93.84|94.02|93.94|93.92|93.79|406
1620635400000|2021-05-10 08:30:00|93.97|93.89|94.07|93.99|94.12|94.04|93.92|93.84|811
1620635700000|2021-05-10 08:35:00|94.12|94.04|94.07|93.99|94.22|94.14|94.07|93.99|1336
1620636000000|2021-05-10 08:40:00|94.12|94.04|94.12|94.04|94.17|94.09|94.07|93.99|877
1620636300000|2021-05-10 08:45:00|94.07|93.99|94.02|93.94|94.07|93.99|93.97|93.89|118
1620636600000|2021-05-10 08:50:00|94.07|93.99|94.17|94.09|94.17|94.09|94.02|93.89|2804
1620636900000|2021-05-10 08:55:00|94.22|94.14|94.22|94.14|94.27|94.19|94.17|94.09|650
1620637200000|2021-05-10 09:00:00|94.17|94.09|94.37|94.24|94.37|94.29|94.17|94.09|1040
1620637500000|2021-05-10 09:05:00|94.32|94.29|94.37|94.29|94.42|94.29|94.32|94.19|597
1620637800000|2021-05-10 09:10:00|94.32|94.24|94.32|94.24|94.37|94.29|94.32|94.19|182
1620638100000|2021-05-10 09:15:00|94.37|94.29|94.27|94.19|94.42|94.34|94.27|94.19|5536
1620638400000|2021-05-10 09:20:00|94.32|94.24|94.17|94.09|94.42|94.34|94.17|94.04|4777
1620638700000|2021-05-10 09:25:00|94.12|94.04|94.07|93.94|94.17|94.09|94.02|93.94|4633
1620639000000|2021-05-10 09:30:00|94.02|93.99|94.02|93.94|94.07|93.99|93.97|93.89|2308
1620639300000|2021-05-10 09:35:00|93.97|93.89|94.07|93.94|94.07|93.99|93.97|93.89|2491
1620639600000|2021-05-10 09:40:00|94.12|93.99|94.12|94.04|94.22|94.09|94.07|93.99|3149
1620639900000|2021-05-10 09:45:00|94.17|93.99|94.22|94.14|94.22|94.14|93.97|93.84|5064
1620640200000|2021-05-10 09:50:00|94.17|94.09|94.22|94.14|94.27|94.19|94.17|94.09|566
1620640500000|2021-05-10 09:55:00|94.27|94.19|94.02|93.94|94.27|94.19|93.97|93.89|2460
1620640800000|2021-05-10 10:00:00|93.97|93.89|94.27|94.19|94.32|94.24|93.97|93.89|3006
1620641100000|2021-05-10 10:05:00|94.22|94.14|94.27|94.19|94.32|94.24|94.22|94.14|744
1620641400000|2021-05-10 10:10:00|94.22|94.14|94.27|94.19|94.27|94.19|94.22|94.14|110
1620641700000|2021-05-10 10:15:00|94.22|94.14|94.17|94.04|94.27|94.19|94.12|94.04|1387
1620642000000|2021-05-10 10:20:00|94.12|93.99|94.12|94.04|94.17|94.04|94.07|93.99|1896
1620642300000|2021-05-10 10:25:00|94.17|94.09|94.22|94.14|94.22|94.14|94.07|93.94|2776
1620642600000|2021-05-10 10:30:00|94.17|94.09|94.22|94.14|94.27|94.14|94.17|94.09|438
1620642900000|2021-05-10 10:35:00|94.27|94.19|94.37|94.24|94.37|94.29|94.27|94.19|1878
1620643200000|2021-05-10 10:40:00|94.42|94.29|94.37|94.29|94.42|94.29|94.32|94.24|4789
1620643500000|2021-05-10 10:45:00|94.32|94.24|94.37|94.24|94.37|94.29|94.27|94.19|803
1620643800000|2021-05-10 10:50:00|94.32|94.29|94.37|94.24|94.37|94.29|94.27|94.19|1034
1620644100000|2021-05-10 10:55:00|94.32|94.29|94.32|94.24|94.42|94.29|94.32|94.24|1389
1620644400000|2021-05-10 11:00:00|94.27|94.19|94.37|94.29|94.37|94.29|94.27|94.19|1525
1620644700000|2021-05-10 11:05:00|94.32|94.24|94.37|94.24|94.37|94.29|94.32|94.24|492
1620645000000|2021-05-10 11:10:00|94.32|94.29|94.32|94.24|94.37|94.29|94.32|94.24|797
1620645300000|2021-05-10 11:15:00|94.37|94.29|94.37|94.29|94.37|94.29|94.32|94.24|455
1620645600000|2021-05-10 11:20:00|94.42|94.34|94.42|94.34|94.42|94.34|94.37|94.29|667
1620645900000|2021-05-10 11:25:00|94.37|94.29|94.42|94.34|94.42|94.34|94.37|94.29|4719
1620646200000|2021-05-10 11:30:00|||||||||2396
1620646500000|2021-05-10 11:35:00|94.47|94.39|94.47|94.39|94.47|94.39|94.47|94.39|2356
1620646800000|2021-05-10 11:40:00|94.42|94.34|94.47|94.39|94.52|94.39|94.42|94.34|1467
1620647100000|2021-05-10 11:45:00|94.52|94.44|94.52|94.44|94.52|94.44|94.47|94.34|435
1620647400000|2021-05-10 11:50:00|94.47|94.39|94.52|94.39|94.52|94.44|94.47|94.39|223
1620647700000|2021-05-10 11:55:00|94.47|94.44|94.52|94.44|94.57|94.49|94.47|94.39|406
1620648000000|2021-05-10 12:00:00|94.57|94.49|94.52|94.44|94.57|94.49|94.52|94.44|2851
1620648300000|2021-05-10 12:05:00|94.57|94.49|94.67|94.59|94.67|94.59|94.57|94.49|2188
1620648600000|2021-05-10 12:10:00|94.72|94.64|94.57|94.44|94.72|94.64|94.57|94.44|6018
1620648900000|2021-05-10 12:15:00|94.52|94.49|94.62|94.54|94.62|94.54|94.52|94.44|1445
1620649200000|2021-05-10 12:20:00|94.57|94.49|94.67|94.59|94.72|94.59|94.57|94.44|5451
1620649500000|2021-05-10 12:25:00|94.62|94.54|94.72|94.64|94.77|94.69|94.62|94.54|2059
1620649800000|2021-05-10 12:30:00|94.77|94.69|94.77|94.69|94.82|94.74|94.67|94.59|1141
1620650100000|2021-05-10 12:35:00|94.82|94.74|94.77|94.69|94.87|94.79|94.77|94.69|358
1620650400000|2021-05-10 12:40:00|94.82|94.74|94.77|94.69|94.82|94.74|94.72|94.64|547
1620650700000|2021-05-10 12:45:00|94.72|94.64|94.82|94.69|94.82|94.74|94.67|94.59|4602
1620651000000|2021-05-10 12:50:00|94.77|94.74|94.77|94.69|94.82|94.74|94.77|94.69|2158
1620651300000|2021-05-10 12:55:00|94.72|94.64|94.77|94.69|94.77|94.69|94.72|94.59|462
1620651600000|2021-05-10 13:00:00|94.72|94.64|94.67|94.54|94.77|94.69|94.62|94.54|5795
1620651900000|2021-05-10 13:05:00|94.62|94.59|94.67|94.54|94.72|94.64|94.62|94.49|4340
1620652200000|2021-05-10 13:10:00|94.62|94.59|94.67|94.59|94.67|94.59|94.62|94.54|3851
1620652500000|2021-05-10 13:15:00|94.62|94.54|94.82|94.69|94.82|94.69|94.62|94.54|2430
1620652800000|2021-05-10 13:20:00|94.77|94.74|94.82|94.74|94.87|94.79|94.77|94.74|1809
1620653100000|2021-05-10 13:25:00|94.77|94.69|94.92|94.84|94.92|94.84|94.77|94.69|7263
1620653400000|2021-05-10 13:30:00|94.97|94.89|94.97|94.89|95.07|94.99|94.92|94.84|5342
1620653700000|2021-05-10 13:35:00|95.02|94.94|95.12|95.04|95.12|95.04|94.92|94.84|1682
1620654000000|2021-05-10 13:40:00|95.17|95.09|95.02|94.94|95.22|95.14|94.97|94.89|12293
1620654300000|2021-05-10 13:45:00|94.97|94.89|94.97|94.89|95.07|94.99|94.92|94.84|724
1620654600000|2021-05-10 13:50:00|95.02|94.94|95.02|94.94|95.12|95.04|94.92|94.84|546
1620654900000|2021-05-10 13:55:00|95.07|94.99|95.27|95.19|95.27|95.19|95.02|94.89|1478
1620655200000|2021-05-10 14:00:00|95.22|95.14|95.27|95.19|95.27|95.19|95.12|95.04|1317
1620655500000|2021-05-10 14:05:00|95.22|95.14|95.42|95.29|95.42|95.34|95.22|95.14|2431
1620655800000|2021-05-10 14:10:00|95.37|95.34|95.37|95.24|95.42|95.34|95.32|95.24|1729
1620656100000|2021-05-10 14:15:00|95.42|95.29|95.52|95.44|95.52|95.44|95.32|95.24|4222
1620656400000|2021-05-10 14:20:00|95.47|95.39|95.47|95.39|95.52|95.44|95.42|95.34|1448
1620656700000|2021-05-10 14:25:00|95.42|95.34|95.32|95.24|95.47|95.39|95.32|95.24|1459
1620657000000|2021-05-10 14:30:00|95.27|95.19|95.27|95.19|95.37|95.29|95.22|95.14|3179
1620657300000|2021-05-10 14:35:00|95.22|95.14|95.22|95.14|95.22|95.14|95.12|94.99|1624
1620657600000|2021-05-10 14:40:00|95.27|95.19|95.12|95.04|95.27|95.19|95.12|95.04|2231
1620657900000|2021-05-10 14:45:00|95.17|95.09|95.07|94.99|95.17|95.09|95.07|94.99|3306
1620658200000|2021-05-10 14:50:00|95.02|94.94|94.92|94.84|95.02|94.94|94.87|94.79|7141
1620658500000|2021-05-10 14:55:00|94.87|94.79|94.92|94.84|94.97|94.89|94.82|94.74|3357
1620658800000|2021-05-10 15:00:00|94.97|94.89|95.02|94.94|95.07|94.99|94.92|94.84|5386
1620659100000|2021-05-10 15:05:00|94.97|94.89|94.87|94.79|94.97|94.89|94.87|94.79|7090
1620659400000|2021-05-10 15:10:00|94.82|94.74|94.92|94.84|94.92|94.84|94.82|94.74|6161
1620659700000|2021-05-10 15:15:00|94.87|94.79|95.02|94.94|95.02|94.94|94.82|94.74|6463
1620660000000|2021-05-10 15:20:00|95.07|94.99|95.17|95.09|95.22|95.14|95.02|94.94|6732
1620660300000|2021-05-10 15:25:00|95.12|95.04|95.12|95.04|95.17|95.09|95.07|94.99|6354
1620660600000|2021-05-10 15:30:00|95.17|95.09|95.22|95.14|95.27|95.19|95.07|94.99|9231
1620660900000|2021-05-10 15:35:00|95.17|95.09|95.22|95.14|95.32|95.24|95.12|95.04|6199
1620661200000|2021-05-10 15:40:00|95.27|95.19|95.22|95.09|95.27|95.19|95.17|95.09|1104
1620661500000|2021-05-10 15:45:00|95.12|94.99|95.02|94.94|95.12|94.99|95.02|94.94|1218
1620661800000|2021-05-10 15:50:00|94.97|94.89|95.07|94.99|95.07|94.99|94.97|94.89|807
1620662100000|2021-05-10 15:55:00|95.12|95.04|95.12|95.04|95.12|95.04|95.07|95.04|931
1620662400000|2021-05-10 16:00:00|95.07|94.99|95.07|94.99|95.12|95.04|95.07|94.99|936
1620662700000|2021-05-10 16:05:00|95.12|95.04|95.12|95.04|95.12|95.04|95.12|95.04|183
1620663000000|2021-05-10 16:10:00|||||||||226
1620663300000|2021-05-10 16:15:00|95.17|94.99|95.07|94.99|95.17|94.99|95.07|94.99|1824
1620663600000|2021-05-10 16:20:00|95.02|94.94|94.92|94.79|95.02|94.99|94.92|94.79|1012
1620663900000|2021-05-10 16:25:00|94.87|94.84|94.87|94.79|94.87|94.84|94.87|94.79|477
1620664200000|2021-05-10 16:30:00|||||||||22
1620664500000|2021-05-10 16:35:00|94.92||94.92||94.92||94.92||117
1620664800000|2021-05-10 16:40:00|94.97|94.84|94.97|94.89|94.97|94.89|94.97|94.84|287
1620665100000|2021-05-10 16:45:00|95.07|94.99|95.02|94.94|95.07|94.99|95.02|94.94|534
1620665400000|2021-05-10 16:50:00||94.89||94.89||94.89||94.89|100
1620665700000|2021-05-10 16:55:00|94.97|94.84|94.97|94.84|94.97|94.84|94.97|94.84|25
1620666000000|2021-05-10 17:00:00|94.92|94.79|94.87|94.74|94.92|94.79|94.87|94.74|38
1620666300000|2021-05-10 17:05:00||94.69||94.74||94.74||94.69|45
1620666600000|2021-05-10 17:10:00|94.82|94.79|94.87|94.74|94.87|94.79|94.82|94.74|120
1620666900000|2021-05-10 17:15:00|94.82|94.69|94.82|94.69|94.82|94.69|94.82|94.69|5
1620667200000|2021-05-10 17:20:00|||||||||17
1620667500000|2021-05-10 17:25:00|94.77||94.82||94.82||94.77||70
1620667800000|2021-05-10 17:30:00|94.77|94.74|94.82|94.74|94.87|94.74|94.77|94.69|146
1620668400000|2021-05-10 17:40:00|94.77|94.69|94.77|94.64|94.77|94.69|94.77|94.64|313
1620668700000|2021-05-10 17:45:00|94.82|94.69|94.82|94.69|94.82|94.69|94.82|94.69|155
1620669000000|2021-05-10 17:50:00|94.87|94.74|94.87|94.79|94.87|94.79|94.87|94.74|131
1620669300000|2021-05-10 17:55:00|94.92||94.92||94.92||94.87||53
1620669600000|2021-05-10 18:00:00|94.87||94.92||94.92||94.87||77
1620669900000|2021-05-10 18:05:00|94.87|94.74|94.87|94.74|94.87|94.74|94.87|94.74|14
1620670200000|2021-05-10 18:10:00|94.92|94.79|94.92|94.79|94.92|94.79|94.92|94.79|129
1620670500000|2021-05-10 18:15:00|94.87|94.74|94.72|94.59|94.87|94.74|94.72|94.59|440
1620670800000|2021-05-10 18:20:00|94.67|94.64|94.72|94.64|94.72|94.64|94.67|94.64|55
1620671100000|2021-05-10 18:25:00|94.77|94.59|94.77|94.59|94.77|94.64|94.77|94.59|41
1620671400000|2021-05-10 18:30:00|94.72|94.64|94.67|94.54|94.72|94.64|94.62|94.49|175
1620671700000|2021-05-10 18:35:00|94.62|94.49|94.62|94.54|94.62|94.54|94.57|94.39|696
1620672000000|2021-05-10 18:40:00|94.57|94.49|94.52|94.44|94.62|94.54|94.52|94.39|881
1620672300000|2021-05-10 18:45:00||94.39||94.39||94.44||94.39|106
1620672600000|2021-05-10 18:50:00|94.47|94.34|94.47|94.34|94.52|94.39|94.42|94.34|27
1620672900000|2021-05-10 18:55:00|94.42||94.47||94.47||94.42||14
1620673200000|2021-05-10 19:00:00|94.52|94.39|94.42|94.29|94.52|94.44|94.42|94.29|583
1620673500000|2021-05-10 19:05:00|94.37|94.24|94.37|94.24|94.37|94.29|94.37|94.24|122
1620673800000|2021-05-10 19:10:00|94.32|94.19|94.32|94.19|94.32|94.19|94.32|94.19|18
1620674100000|2021-05-10 19:15:00|94.27|94.14|94.27|94.14|94.32|94.24|94.27|94.14|866
1620674400000|2021-05-10 19:20:00|94.22||94.27||94.27||94.22||2
1620674700000|2021-05-10 19:25:00|94.22||94.27||94.27||94.22||0
1620675000000|2021-05-10 19:30:00|94.22|94.09|94.27|94.14|94.27|94.14|94.22|94.09|246
1620675300000|2021-05-10 19:35:00|94.32|94.19|94.47|94.34|94.47|94.34|94.32|94.19|805
1620675900000|2021-05-10 19:45:00|94.42|94.39|94.37|94.24|94.47|94.39|94.37|94.24|265
1620676200000|2021-05-10 19:50:00|94.27|94.14|94.37|94.24|94.42|94.29|94.27|94.14|964
1620676500000|2021-05-10 19:55:00|94.42|94.19|94.32|94.04|94.42|94.19|94.17|93.99|675
1620694800000|2021-05-11 01:00:00|94.79|93.97|94.64|93.47|94.79|93.97|94.04|93.47|0
1620695100000|2021-05-11 01:05:00|94.59||94.64||94.64||94.59||0
1620695400000|2021-05-11 01:10:00|95.09||94.79||95.09||94.79||0
1620695700000|2021-05-11 01:15:00|94.84||94.74||94.84||94.74||0
1620696300000|2021-05-11 01:25:00|95.24||94.79||95.24||94.79||0
1620696600000|2021-05-11 01:30:00|94.74||94.74||94.79||94.74||0
1620697200000|2021-05-11 01:40:00|94.69||94.59||94.69||94.49||0
1620697500000|2021-05-11 01:45:00|94.69||94.54||94.69||94.54||0
1620697800000|2021-05-11 01:50:00|95.09||94.59||95.09||94.59||0
1620698400000|2021-05-11 02:00:00|94.54|93.02|94.44|93.02|94.54|93.02|94.44|93.02|1
1620700500000|2021-05-11 02:35:00|93.74||93.54||93.74||93.54||0
1620700800000|2021-05-11 02:40:00|93.69|92.97|93.69|93.02|94.54|93.02|93.64|92.97|0
1620701100000|2021-05-11 02:45:00|94.54||93.64||94.54||93.64||0
1620703800000|2021-05-11 03:30:00|93.69||93.64||94.54||93.64||0
1620704100000|2021-05-11 03:35:00|94.54||93.84||94.54||93.69||0
1620704400000|2021-05-11 03:40:00|94.54||93.84||94.54||93.79||0
1620704700000|2021-05-11 03:45:00|94.54||93.74||94.54||93.74||0
1620706800000|2021-05-11 04:20:00||93.37||93.37||93.37||93.37|0
1620708000000|2021-05-11 04:40:00|93.69|93.02|93.59|93.02|93.69|93.02|93.59|93.02|50
1620708300000|2021-05-11 04:45:00||93.07||93.07||93.07||93.07|0
1620709800000|2021-05-11 05:10:00|93.64||93.74||93.89||93.64||0
1620710100000|2021-05-11 05:15:00|93.84||93.69||93.89||93.69||0
1620710400000|2021-05-11 05:20:00|93.89||93.69||93.89||93.69||0
1620710700000|2021-05-11 05:25:00|93.89||93.69||93.89||93.69||0
1620711000000|2021-05-11 05:30:00|93.89||93.74||93.89||93.69||0
1620711300000|2021-05-11 05:35:00|93.79|93.37|93.69|93.42|93.84|93.42|93.69|93.37|7
1620711600000|2021-05-11 05:40:00|94.04||93.84||94.19||93.74||5
1620711900000|2021-05-11 05:45:00|93.89|93.47|93.94|93.52|93.94|93.52|93.84|93.47|0
1620712200000|2021-05-11 05:50:00|93.99||93.89||93.99||93.89||0
1620712500000|2021-05-11 05:55:00|93.94|93.67|94.09|93.72|94.29|93.72|93.94|93.67|0
1620712800000|2021-05-11 06:00:00|94.07|93.74|94.02|93.89|94.12|94.04|93.82|93.69|524
1620713100000|2021-05-11 06:05:00|93.97|93.84|94.02|93.89|94.02|93.94|93.97|93.84|54
1620713400000|2021-05-11 06:10:00|93.97|93.84|94.12|93.99|94.12|94.04|93.87|93.74|396
1620713700000|2021-05-11 06:15:00|94.07|93.94|94.07|93.99|94.07|93.99|94.07|93.94|32
1620714000000|2021-05-11 06:20:00|94.12|93.94|94.17|94.04|94.17|94.09|94.12|93.94|508
1620714300000|2021-05-11 06:25:00|94.12|93.99|93.97|93.89|94.17|93.99|93.97|93.89|46
1620714600000|2021-05-11 06:30:00|94.02|93.84|93.97|93.84|94.02|93.84|93.87|93.79|401
1620714900000|2021-05-11 06:35:00|93.92|93.89|94.02|93.89|94.07|93.99|93.92|93.89|205
1620715200000|2021-05-11 06:40:00|94.07|93.94|94.07|93.99|94.12|94.04|94.07|93.89|275
1620715500000|2021-05-11 06:45:00|94.12|94.04|94.07|93.99|94.12|94.04|94.02|93.94|729
1620715800000|2021-05-11 06:50:00|94.12|94.04|94.07|93.99|94.12|94.04|94.07|93.94|862
1620716100000|2021-05-11 06:55:00|94.12|93.94|94.12|93.99|94.17|94.04|93.97|93.89|2327
1620716400000|2021-05-11 07:00:00|94.07|94.04|94.57|94.44|94.57|94.49|94.02|93.94|6078
1620716700000|2021-05-11 07:05:00|94.52|94.49|94.02|93.89|94.52|94.49|93.97|93.89|9916
1620717000000|2021-05-11 07:10:00|93.97|93.94|93.97|93.89|94.02|93.94|93.87|93.74|2411
1620717300000|2021-05-11 07:15:00|93.92|93.84|94.02|93.94|94.02|93.94|93.82|93.69|1558
1620717600000|2021-05-11 07:20:00|94.07|93.99|94.07|93.99|94.17|94.09|93.97|93.89|1092
1620717900000|2021-05-11 07:25:00|94.02|93.94|94.27|94.19|94.32|94.24|93.92|93.84|7296
1620718200000|2021-05-11 07:30:00|94.32|94.24|94.07|93.99|94.32|94.24|94.07|93.99|3705
1620718500000|2021-05-11 07:35:00|94.12|94.04|94.22|94.14|94.22|94.14|94.12|93.99|1233
1620718800000|2021-05-11 07:40:00|94.17|94.09|94.22|94.09|94.27|94.19|94.12|94.04|1586
1620719100000|2021-05-11 07:45:00|94.17|94.14|94.12|94.04|94.27|94.14|94.07|93.99|5186
1620719400000|2021-05-11 07:50:00|94.07|93.99|94.02|93.94|94.17|94.04|93.97|93.89|5025
1620719700000|2021-05-11 07:55:00|94.07|93.99|94.32|94.24|94.37|94.29|93.97|93.89|3374
1620720000000|2021-05-11 08:00:00|94.37|94.29|94.07|93.99|94.37|94.29|94.07|93.99|2771
1620720300000|2021-05-11 08:05:00|94.12|93.94|94.22|94.09|94.22|94.09|94.02|93.89|1816
1620720600000|2021-05-11 08:10:00|94.17|94.14|94.07|93.99|94.22|94.14|94.02|93.94|1432
1620720900000|2021-05-11 08:15:00|94.12|94.04|93.97|93.89|94.12|94.04|93.92|93.84|645
1620721200000|2021-05-11 08:20:00|94.02|93.84|93.92|93.79|94.02|93.89|93.87|93.79|1183
1620721500000|2021-05-11 08:25:00|93.87|93.84|93.87|93.74|93.97|93.89|93.82|93.74|333
1620721800000|2021-05-11 08:30:00|93.82|93.79|93.92|93.79|94.02|93.94|93.77|93.69|1523
1620722100000|2021-05-11 08:35:00|93.87|93.84|93.97|93.84|93.97|93.89|93.82|93.69|308
1620722400000|2021-05-11 08:40:00|93.92|93.89|94.07|93.99|94.17|94.09|93.92|93.84|84
1620722700000|2021-05-11 08:45:00|94.02|93.94|94.12|94.04|94.17|94.09|93.97|93.89|193
1620723000000|2021-05-11 08:50:00|94.07|93.99|93.92|93.84|94.12|94.04|93.82|93.74|4311
1620723300000|2021-05-11 08:55:00|93.87|93.79|93.97|93.89|94.02|93.89|93.87|93.79|2155
1620723600000|2021-05-11 09:00:00|94.02|93.94|94.22|94.09|94.22|94.14|93.97|93.94|945
1620723900000|2021-05-11 09:05:00|94.17|94.14|94.22|94.14|94.27|94.19|94.12|94.04|3043
1620724200000|2021-05-11 09:10:00|94.17|94.09|94.32|94.24|94.32|94.24|94.17|94.04|651
1620724500000|2021-05-11 09:15:00|94.37|94.29|94.62|94.54|94.62|94.54|94.32|94.19|6695
1620724800000|2021-05-11 09:20:00|94.67|94.49|94.62|94.54|94.72|94.64|94.62|94.49|3819
1620725100000|2021-05-11 09:25:00|94.67|94.59|94.57|94.49|94.72|94.59|94.57|94.49|2915
1620725400000|2021-05-11 09:30:00|94.62|94.54|94.67|94.59|94.72|94.64|94.57|94.49|1612
1620725700000|2021-05-11 09:35:00|94.72|94.64|94.62|94.54|94.72|94.64|94.57|94.49|2048
1620726000000|2021-05-11 09:40:00|94.57|94.49|94.67|94.59|94.67|94.59|94.57|94.49|1618
1620726300000|2021-05-11 09:45:00|94.62|94.54|94.62|94.54|94.67|94.59|94.57|94.49|1835
1620726600000|2021-05-11 09:50:00|94.67|94.59|94.67|94.54|94.67|94.59|94.57|94.49|854
1620726900000|2021-05-11 09:55:00|94.62|94.59|94.77|94.69|94.77|94.69|94.62|94.54|1342
1620727200000|2021-05-11 10:00:00|94.72|94.64|94.57|94.49|94.72|94.69|94.52|94.44|776
1620727500000|2021-05-11 10:05:00|94.62|94.54|94.42|94.34|94.67|94.59|94.42|94.29|1970
1620727800000|2021-05-11 10:10:00|94.37|94.29|94.52|94.39|94.52|94.44|94.37|94.29|955
1620728100000|2021-05-11 10:15:00|94.57|94.44|94.52|94.44|94.57|94.49|94.52|94.44|453
1620728400000|2021-05-11 10:20:00|94.47|94.39|94.47|94.34|94.52|94.44|94.42|94.34|1551
1620728700000|2021-05-11 10:25:00|94.42|94.39|94.37|94.29|94.47|94.39|94.37|94.29|1422
1620729000000|2021-05-11 10:30:00|94.42|94.24|94.32|94.24|94.42|94.29|94.32|94.19|1034
1620729300000|2021-05-11 10:35:00|94.37|94.29|94.37|94.29|94.42|94.34|94.32|94.24|1775
1620729600000|2021-05-11 10:40:00|94.32|94.24|94.32|94.24|94.42|94.34|94.32|94.19|911
1620729900000|2021-05-11 10:45:00|94.37|94.29|94.32|94.24|94.37|94.29|94.27|94.19|786
1620730200000|2021-05-11 10:50:00|94.37|94.29|94.42|94.34|94.47|94.39|94.27|94.19|1872
1620730500000|2021-05-11 10:55:00|94.47|94.29|94.37|94.29|94.47|94.34|94.37|94.29|470
1620730800000|2021-05-11 11:00:00|94.42|94.34|94.57|94.44|94.57|94.49|94.42|94.34|2835
1620731100000|2021-05-11 11:05:00|94.52|94.49|94.37|94.29|94.57|94.49|94.37|94.29|511
1620731400000|2021-05-11 11:10:00|94.32|94.24|94.47|94.39|94.47|94.39|94.32|94.24|629
1620731700000|2021-05-11 11:15:00|94.42|94.34|94.42|94.34|94.47|94.39|94.42|94.34|4428
1620732000000|2021-05-11 11:20:00|94.37|94.29|94.37|94.29|94.37|94.29|94.32|94.24|616
1620732300000|2021-05-11 11:25:00|94.32|94.24|94.37|94.29|94.42|94.34|94.32|94.24|1810
1620732600000|2021-05-11 11:30:00|94.42|94.24|94.32|94.24|94.47|94.39|94.32|94.24|5614
1620732900000|2021-05-11 11:35:00|94.27|94.19|94.17|94.09|94.27|94.19|94.17|94.09|1534
1620733200000|2021-05-11 11:40:00|94.22|94.04|94.27|94.19|94.27|94.19|94.12|94.04|1743
1620733500000|2021-05-11 11:45:00|94.22|94.14|94.27|94.19|94.27|94.19|94.22|94.14|138
1620733800000|2021-05-11 11:50:00|94.32|94.24|94.37|94.29|94.37|94.29|94.32|94.24|1621
1620734100000|2021-05-11 11:55:00|94.42|94.24|94.27|94.19|94.42|94.29|94.27|94.19|996
1620734400000|2021-05-11 12:00:00|94.32|94.24|94.27|94.19|94.37|94.29|94.27|94.19|577
1620734700000|2021-05-11 12:05:00|94.32|94.24|94.27|94.14|94.32|94.24|94.22|94.14|644
1620735000000|2021-05-11 12:10:00|94.22|94.19|94.07|93.99|94.27|94.19|94.07|93.99|965
1620735300000|2021-05-11 12:15:00|94.02|93.94|93.87|93.79|94.07|93.99|93.87|93.79|4598
1620735600000|2021-05-11 12:20:00|93.92|93.84|93.87|93.79|94.07|93.94|93.87|93.79|4559
1620735900000|2021-05-11 12:25:00|93.82|93.74|93.87|93.79|93.97|93.89|93.82|93.74|1283
1620736200000|2021-05-11 12:30:00|93.82|93.74|93.92|93.84|94.02|93.94|93.82|93.74|565
1620736500000|2021-05-11 12:35:00|93.97|93.89|93.97|93.89|93.97|93.89|93.92|93.84|541
1620736800000|2021-05-11 12:40:00|93.92|93.84|93.97|93.89|93.97|93.89|93.87|93.79|372
1620737100000|2021-05-11 12:45:00|94.02|93.94|93.97|93.84|94.12|93.99|93.92|93.84|2284
1620737400000|2021-05-11 12:50:00|93.92|93.89|93.92|93.84|93.97|93.89|93.87|93.79|273
1620737700000|2021-05-11 12:55:00|93.87|93.79|93.87|93.79|93.87|93.79|93.82|93.74|3605
1620738000000|2021-05-11 13:00:00|93.82|93.74|93.82|93.74|93.87|93.79|93.82|93.74|939
1620738300000|2021-05-11 13:05:00|93.77|93.69|93.77|93.69|93.82|93.74|93.77|93.64|1139
1620738600000|2021-05-11 13:10:00|93.82|93.74|93.67|93.59|93.82|93.74|93.62|93.54|1529
1620738900000|2021-05-11 13:15:00|93.62|93.54|93.62|93.54|93.72|93.64|93.62|93.54|827
1620739200000|2021-05-11 13:20:00|93.67|93.59|93.82|93.74|93.87|93.79|93.67|93.54|2320
1620739500000|2021-05-11 13:25:00|93.87|93.79|94.02|93.94|94.02|93.94|93.82|93.74|2242
1620739800000|2021-05-11 13:30:00|93.97|93.89|94.22|94.14|94.37|94.29|93.82|93.74|6518
1620740100000|2021-05-11 13:35:00|94.27|94.09|93.97|93.89|94.27|94.14|93.92|93.84|4805
1620740400000|2021-05-11 13:40:00|94.02|93.94|94.27|94.19|94.37|94.29|94.02|93.94|2189
1620740700000|2021-05-11 13:45:00|94.32|94.24|94.22|94.14|94.32|94.24|94.12|94.04|7097
1620741000000|2021-05-11 13:50:00|94.27|94.19|94.52|94.44|94.52|94.44|94.27|94.19|2856
1620741300000|2021-05-11 13:55:00|94.47|94.39|94.67|94.54|94.72|94.64|94.47|94.39|2708
1620741600000|2021-05-11 14:00:00|94.62|94.59|94.82|94.74|94.87|94.79|94.62|94.54|5204
1620741900000|2021-05-11 14:05:00|94.87|94.79|94.52|94.44|94.87|94.79|94.52|94.44|2323
1620742200000|2021-05-11 14:10:00|94.57|94.49|94.42|94.34|94.62|94.54|94.37|94.29|1544
1620742500000|2021-05-11 14:15:00|94.47|94.39|94.37|94.29|94.47|94.39|94.32|94.24|1752
1620742800000|2021-05-11 14:20:00|94.42|94.34|94.52|94.44|94.62|94.54|94.37|94.29|2872
1620743100000|2021-05-11 14:25:00|94.47|94.39|94.37|94.29|94.52|94.44|94.37|94.24|1951
1620743400000|2021-05-11 14:30:00|94.32|94.24|94.02|93.94|94.37|94.24|94.02|93.94|5854
1620743700000|2021-05-11 14:35:00|93.97|93.89|94.02|93.94|94.02|93.94|93.92|93.79|4264
1620744000000|2021-05-11 14:40:00|93.97|93.89|94.02|93.89|94.07|93.99|93.97|93.84|2091
1620744300000|2021-05-11 14:45:00|93.97|93.94|93.97|93.89|94.02|93.94|93.82|93.74|2117
1620744600000|2021-05-11 14:50:00|93.92|93.84|94.07|93.99|94.12|94.04|93.92|93.84|1405
1620744900000|2021-05-11 14:55:00|94.02|93.94|94.02|93.94|94.12|94.04|93.97|93.89|2138
1620745200000|2021-05-11 15:00:00|94.07|93.99|93.92|93.84|94.07|93.99|93.92|93.79|2248
1620745500000|2021-05-11 15:05:00|93.87|93.79|94.02|93.94|94.17|94.09|93.87|93.79|1610
1620745800000|2021-05-11 15:10:00|93.97|93.89|94.02|93.94|94.12|94.04|93.97|93.89|1911
1620746100000|2021-05-11 15:15:00|94.07|93.89|94.12|93.99|94.12|93.99|93.97|93.89|2664
1620746400000|2021-05-11 15:20:00|94.07|94.04|94.17|94.09|94.22|94.09|94.07|93.99|2956
1620746700000|2021-05-11 15:25:00|94.22|94.14|94.07|93.99|94.22|94.14|94.07|93.99|5264
1620747000000|2021-05-11 15:30:00|94.12|94.04|94.37|94.24|94.42|94.34|94.12|94.04|9792
1620747300000|2021-05-11 15:35:00|94.32|94.29|94.37|94.29|94.37|94.29|94.27|94.19|2860
1620747600000|2021-05-11 15:40:00|94.32|94.24|94.17|94.09|94.32|94.24|94.17|94.09|1174
1620747900000|2021-05-11 15:45:00|94.22|94.14|94.22|94.14|94.37|94.29|94.17|94.14|1928
1620748200000|2021-05-11 15:50:00|94.17|94.09|94.27|94.19|94.27|94.19|94.17|94.09|9193
1620748500000|2021-05-11 15:55:00|94.22|94.14|94.22|94.14|94.27|94.19|94.22|94.14|1918
1620748800000|2021-05-11 16:00:00|94.17|94.09|94.22|94.14|94.22|94.14|94.17|94.09|1340
1620749100000|2021-05-11 16:05:00|94.17|94.09|94.17|94.09|94.22|94.14|94.17|94.09|450
1620749400000|2021-05-11 16:10:00|94.22|94.14|94.22|94.14|94.27|94.14|94.17|94.09|173
1620749700000|2021-05-11 16:15:00|94.27|94.19|94.22|94.14|94.27|94.19|94.17|94.09|1700
1620750000000|2021-05-11 16:20:00|94.27|94.19|94.27|94.14|94.27|94.19|94.22|94.09|2410
1620750300000|2021-05-11 16:25:00|94.22|94.19|94.12|93.99|94.27|94.19|94.12|93.99|509
1620750600000|2021-05-11 16:30:00|94.07|94.04|93.97|93.89|94.12|94.04|93.97|93.89|985
1620750900000|2021-05-11 16:35:00|94.02|93.84|94.02|93.89|94.02|93.94|94.02|93.84|6672
1620751200000|2021-05-11 16:40:00|93.97|93.94|93.87|93.79|94.02|93.94|93.82|93.74|1333
1620751500000|2021-05-11 16:45:00|93.92|93.84|93.92|93.79|93.92|93.84|93.87|93.79|216
1620751800000|2021-05-11 16:50:00|93.97|93.84|93.92|93.84|94.02|93.94|93.92|93.79|2148
1620752100000|2021-05-11 16:55:00|93.97|93.89|94.02|93.89|94.02|93.89|93.92|93.84|579
1620752400000|2021-05-11 17:00:00|93.97|93.94|94.07|93.99|94.07|93.99|93.97|93.89|868
1620752700000|2021-05-11 17:05:00|94.02|93.94|94.07|93.99|94.07|93.99|94.02|93.94|7
1620753000000|2021-05-11 17:10:00|94.02|93.94|94.07|93.94|94.07|93.99|94.02|93.94|46
1620753300000|2021-05-11 17:15:00|94.02|93.99|94.07|93.94|94.07|93.99|94.02|93.94|34
1620753600000|2021-05-11 17:20:00|94.02|93.99|94.02|93.94|94.02|93.99|94.02|93.94|848
1620753900000|2021-05-11 17:25:00|||||||||815
1620754200000|2021-05-11 17:30:00|94.07|93.99|94.07|93.99|94.07|93.99|94.07|93.94|191
1620754500000|2021-05-11 17:35:00|94.02|93.94|94.07|93.94|94.07|93.99|94.02|93.89|859
1620754800000|2021-05-11 17:40:00|94.02|93.99|94.07|93.94|94.07|93.99|94.02|93.94|216
1620755100000|2021-05-11 17:45:00|94.02|93.99|94.02|93.89|94.07|93.99|93.92|93.84|2118
1620755400000|2021-05-11 17:50:00|93.97|93.84|93.72|93.64|94.02|93.84|93.72|93.59|1459
1620755700000|2021-05-11 17:55:00|93.77|93.69|93.97|93.84|93.97|93.89|93.77|93.69|773
1620756000000|2021-05-11 18:00:00|94.02|93.89|93.97|93.89|94.02|93.94|93.97|93.89|729
1620756300000|2021-05-11 18:05:00|93.92|93.79|93.87|93.79|93.92|93.84|93.87|93.74|397
1620756600000|2021-05-11 18:10:00|93.92|93.84|93.87|93.79|93.97|93.84|93.82|93.74|274
1620756900000|2021-05-11 18:15:00|93.82|93.74|93.92|93.79|93.92|93.79|93.77|93.64|1080
1620757200000|2021-05-11 18:20:00|93.97|93.84|93.97|93.89|93.97|93.89|93.92|93.84|90
1620757500000|2021-05-11 18:25:00|94.02|93.94|94.02|93.94|94.02|93.94|94.02|93.89|206
1620757800000|2021-05-11 18:30:00|93.97|93.89|93.87|93.79|94.02|93.94|93.82|93.74|99
1620758100000|2021-05-11 18:35:00|93.92|93.74|93.87|93.79|93.92|93.79|93.82|93.74|9
1620758400000|2021-05-11 18:40:00|93.82|93.74|93.87|93.74|93.87|93.74|93.77|93.69|531
1620758700000|2021-05-11 18:45:00|93.92|93.79|93.97|93.84|93.97|93.84|93.87|93.79|17
1620759000000|2021-05-11 18:50:00|93.92|93.79|93.92|93.79|93.97|93.79|93.87|93.79|23
1620759300000|2021-05-11 18:55:00|93.82|93.69|93.87|93.74|93.87|93.74|93.82|93.69|541
1620759600000|2021-05-11 19:00:00|93.92|93.79|93.87|93.79|93.97|93.84|93.87|93.79|1024
1620759900000|2021-05-11 19:05:00|93.92||93.87||93.92||93.87||136
1620760200000|2021-05-11 19:10:00|93.92|93.74|93.77|93.69|93.92|93.74|93.77|93.69|235
1620760500000|2021-05-11 19:15:00|93.82|93.74|93.87|93.74|93.87|93.74|93.82|93.74|2
1620760800000|2021-05-11 19:20:00|93.92|93.79|93.97|93.84|93.97|93.84|93.87|93.79|31
1620761100000|2021-05-11 19:25:00|93.92|93.89|93.97|93.89|94.02|93.89|93.92|93.89|8
1620761400000|2021-05-11 19:30:00|94.02|93.84|93.77|93.69|94.02|93.84|93.77|93.69|96
1620761700000|2021-05-11 19:35:00|93.72|93.64|93.77|93.64|93.82|93.74|93.72|93.64|205
1620762000000|2021-05-11 19:40:00|93.72|93.69|93.87|93.74|93.87|93.74|93.72|93.69|161
1620762300000|2021-05-11 19:45:00|93.92|93.79|93.97|93.89|94.02|93.89|93.92|93.79|77
1620762600000|2021-05-11 19:50:00|94.02|93.84|93.87|93.74|94.02|93.89|93.82|93.69|45
1620762900000|2021-05-11 19:55:00|93.82|93.64|93.82|93.69|93.87|93.74|93.77|93.64|412
1620780000000|2021-05-12 00:40:00|93.69|92.97|93.54|92.97|93.69|92.97|93.54|92.97|0
1620780300000|2021-05-12 00:45:00|93.59||93.59||93.69||93.44||0
1620780600000|2021-05-12 00:50:00|93.64||93.64||93.69||93.59||0
1620780900000|2021-05-12 00:55:00|93.59||93.59||93.59||93.49||0
1620781200000|2021-05-12 01:00:00|93.54||93.54||93.59||93.44||0
1620781500000|2021-05-12 01:05:00|93.59||93.74||93.74||93.54||0
1620781800000|2021-05-12 01:10:00|93.69||93.69||93.74||93.64||0
1620782100000|2021-05-12 01:15:00|93.64||93.79||93.79||93.64||0
1620782400000|2021-05-12 01:20:00|93.74||93.79||93.79||93.74||0
1620782700000|2021-05-12 01:25:00|93.74||93.74||93.79||93.74||0
1620783000000|2021-05-12 01:30:00|93.79||93.69||93.84||93.64||0
1620783300000|2021-05-12 01:35:00|93.64||93.69||93.69||93.59||0
1620783600000|2021-05-12 01:40:00|93.64||93.69||93.79||93.64||0
1620783900000|2021-05-12 01:45:00|93.64||93.69||93.69||93.64||0
1620784200000|2021-05-12 01:50:00|93.74||93.54||93.74||93.54||0
1620784500000|2021-05-12 01:55:00|93.59||93.59||93.64||93.54||0
1620784800000|2021-05-12 02:00:00|93.64||93.69||93.74||93.54||0
1620785100000|2021-05-12 02:05:00|93.74||93.74||93.79||93.69||0
1620785400000|2021-05-12 02:10:00|93.79|93.17|93.74|93.17|93.84|93.17|93.59|93.17|0
1620785700000|2021-05-12 02:15:00|93.69||93.74||93.74||93.69||0
1620786000000|2021-05-12 02:20:00|93.69||93.74||93.74||93.69||0
1620786600000|2021-05-12 02:30:00|93.69||93.64||93.69||93.64||0
1620786900000|2021-05-12 02:35:00|93.74||93.69||93.74||93.69||0
1620788400000|2021-05-12 03:00:00|93.64||93.69||93.69||93.64||0
1620788700000|2021-05-12 03:05:00|93.64||93.69||93.69||93.64||0
1620789000000|2021-05-12 03:10:00|93.74||93.74||93.74||93.74||0
1620789600000|2021-05-12 03:20:00||93.12||93.12||93.12||93.12|0
1620791700000|2021-05-12 03:55:00|93.69|93.02|93.64|93.02|93.69|93.02|93.64|93.02|0
1620793200000|2021-05-12 04:20:00|93.59||93.59||93.59||93.59||0
1620795600000|2021-05-12 05:00:00||93.17||93.17||93.17||93.17|0
1620795900000|2021-05-12 05:05:00|93.69|93.22|93.79|93.22|93.79|93.22|93.69|93.22|0
1620798000000|2021-05-12 05:40:00|93.74||93.74||93.74||93.74||0
1620798300000|2021-05-12 05:45:00|93.69||93.69||93.69||93.69||0
1620798600000|2021-05-12 05:50:00|93.64|93.17|93.59|93.27|93.64|93.27|93.54|93.17|0
1620798900000|2021-05-12 05:55:00|93.54|93.22|93.39|93.22|93.54|93.22|93.39|93.22|0
1620799200000|2021-05-12 06:00:00|93.34|93.17|93.32|93.19|93.34|93.19|93.19|93.02|167
1620799500000|2021-05-12 06:05:00|93.37|93.24|93.37|93.29|93.42|93.34|93.32|93.19|332
1620799800000|2021-05-12 06:10:00|93.47|93.34|93.42|93.34|93.47|93.39|93.37|93.29|170
1620800100000|2021-05-12 06:15:00|93.47|93.39|93.57|93.49|93.62|93.49|93.47|93.39|97
1620800400000|2021-05-12 06:20:00|93.62|93.54|93.67|93.59|93.72|93.59|93.62|93.49|106
1620800700000|2021-05-12 06:25:00|93.72|93.64|93.67|93.59|93.72|93.64|93.62|93.54|51
1620801000000|2021-05-12 06:30:00|93.72|93.64|93.57|93.49|93.72|93.64|93.57|93.49|32
1620801300000|2021-05-12 06:35:00|93.62|93.54|93.72|93.64|93.72|93.64|93.57|93.54|42
1620801600000|2021-05-12 06:40:00|93.77|93.69|93.67|93.59|93.77|93.69|93.67|93.59|30
1620801900000|2021-05-12 06:45:00|93.72|93.54|93.67|93.54|93.72|93.59|93.67|93.54|1
1620802200000|2021-05-12 06:50:00|93.72|93.59|93.82|93.69|93.82|93.69|93.67|93.59|0
1620802500000|2021-05-12 06:55:00|93.87|93.74|94.12|93.99|94.12|93.99|93.82|93.74|945
1620802800000|2021-05-12 07:00:00|94.07|93.94|94.17|94.04|94.27|94.19|94.02|93.94|3353
1620803100000|2021-05-12 07:05:00|94.22|94.09|94.27|94.14|94.67|94.54|94.22|94.09|3340
1620803400000|2021-05-12 07:10:00|94.22|94.19|93.92|93.84|94.22|94.19|93.87|93.79|1928
1620803700000|2021-05-12 07:15:00|93.97|93.89|94.02|93.94|94.12|94.04|93.87|93.79|1860
1620804000000|2021-05-12 07:20:00|94.07|93.99|94.17|94.09|94.27|94.19|94.07|93.94|810
1620804300000|2021-05-12 07:25:00|94.22|94.14|94.17|94.04|94.32|94.24|94.07|93.99|1037
1620804600000|2021-05-12 07:30:00|94.12|94.09|94.27|94.14|94.27|94.19|94.07|93.99|325
1620804900000|2021-05-12 07:35:00|94.22|94.19|94.32|94.24|94.47|94.34|94.22|94.14|1327
1620805200000|2021-05-12 07:40:00|94.27|94.19|94.27|94.19|94.32|94.24|94.12|93.99|927
1620805500000|2021-05-12 07:45:00|94.22|94.14|94.37|94.29|94.42|94.34|94.22|94.14|107
1620805800000|2021-05-12 07:50:00|94.42|94.34|94.52|94.44|94.52|94.44|94.42|94.29|317
1620806100000|2021-05-12 07:55:00|94.57|94.39|94.42|94.29|94.62|94.54|94.37|94.29|927
1620806400000|2021-05-12 08:00:00|94.37|94.34|94.32|94.19|94.47|94.39|94.27|94.19|1095
1620806700000|2021-05-12 08:05:00|94.27|94.24|94.37|94.24|94.42|94.34|94.22|94.14|1286
1620807000000|2021-05-12 08:10:00|94.32|94.29|94.32|94.24|94.47|94.39|94.32|94.19|501
1620807300000|2021-05-12 08:15:00|94.37|94.29|94.27|94.19|94.42|94.34|94.17|94.09|1259
1620807600000|2021-05-12 08:20:00|94.22|94.14|94.32|94.19|94.32|94.24|94.22|94.14|170
1620807900000|2021-05-12 08:25:00|94.27|94.24|94.17|94.09|94.32|94.24|94.17|94.09|319
1620808200000|2021-05-12 08:30:00|94.22|94.14|94.07|93.94|94.22|94.14|94.02|93.94|311
1620808500000|2021-05-12 08:35:00|94.12|93.99|94.07|93.99|94.12|94.04|93.97|93.89|481
1620808800000|2021-05-12 08:40:00|94.12|94.04|93.92|93.84|94.17|94.09|93.82|93.74|3535
1620809100000|2021-05-12 08:45:00|93.97|93.89|93.87|93.79|94.02|93.94|93.87|93.79|395
1620809400000|2021-05-12 08:50:00|93.92|93.84|93.82|93.74|94.02|93.94|93.82|93.74|4824
1620809700000|2021-05-12 08:55:00|93.77|93.69|93.87|93.79|93.92|93.84|93.72|93.64|1264
1620810000000|2021-05-12 09:00:00|93.92|93.84|93.87|93.79|93.97|93.89|93.87|93.74|579
1620810300000|2021-05-12 09:05:00|93.92|93.84|93.87|93.74|93.97|93.89|93.77|93.69|2356
1620810600000|2021-05-12 09:10:00|93.82|93.79|93.87|93.74|93.87|93.79|93.77|93.64|650
1620810900000|2021-05-12 09:15:00|93.82|93.79|93.77|93.69|93.92|93.79|93.72|93.64|899
1620811200000|2021-05-12 09:20:00|93.82|93.74|93.72|93.59|93.82|93.74|93.57|93.49|2334
1620811500000|2021-05-12 09:25:00|93.77|93.64|93.72|93.64|93.87|93.74|93.72|93.59|753
1620811800000|2021-05-12 09:30:00|93.77|93.69|93.47|93.39|93.77|93.69|93.47|93.39|551
1620812100000|2021-05-12 09:35:00|93.52|93.44|93.32|93.24|93.52|93.44|93.32|93.24|2003
1620812400000|2021-05-12 09:40:00|93.37|93.19|93.47|93.39|93.52|93.39|93.32|93.19|1781
1620812700000|2021-05-12 09:45:00|93.42|93.34|93.47|93.39|93.52|93.39|93.37|93.29|996
1620813000000|2021-05-12 09:50:00|93.52|93.34|93.57|93.44|93.57|93.49|93.42|93.29|291
1620813300000|2021-05-12 09:55:00|93.52|93.49|93.62|93.54|93.67|93.59|93.52|93.44|931
1620813600000|2021-05-12 10:00:00|93.67|93.49|93.67|93.54|93.67|93.59|93.57|93.49|263
1620813900000|2021-05-12 10:05:00|93.62|93.59|93.82|93.74|93.82|93.74|93.62|93.54|577
1620814200000|2021-05-12 10:10:00|93.87|93.79|93.72|93.64|93.87|93.79|93.72|93.64|557
1620814500000|2021-05-12 10:15:00|93.77|93.69|93.77|93.69|93.87|93.79|93.72|93.64|1427
1620814800000|2021-05-12 10:20:00|93.72|93.64|93.62|93.54|93.77|93.69|93.62|93.49|806
1620815100000|2021-05-12 10:25:00|93.67|93.59|93.57|93.49|93.67|93.59|93.52|93.44|345
1620815400000|2021-05-12 10:30:00|93.52|93.44|93.57|93.49|93.62|93.54|93.47|93.39|1465
1620815700000|2021-05-12 10:35:00|93.62|93.54|93.77|93.69|93.82|93.74|93.62|93.49|2678
1620816000000|2021-05-12 10:40:00|93.82|93.64|93.67|93.59|93.82|93.64|93.67|93.59|1694
1620816300000|2021-05-12 10:45:00|93.62|93.54|93.62|93.54|93.67|93.59|93.52|93.44|3346
1620816600000|2021-05-12 10:50:00|93.67|93.49|93.67|93.54|93.67|93.59|93.52|93.44|3503
1620816900000|2021-05-12 10:55:00|93.62|93.59|93.67|93.59|93.72|93.64|93.57|93.49|2720
1620817200000|2021-05-12 11:00:00|93.72|93.64|93.72|93.59|93.77|93.69|93.67|93.59|1103
1620817500000|2021-05-12 11:05:00|93.67|93.64|93.67|93.54|93.72|93.64|93.62|93.54|153
1620817800000|2021-05-12 11:10:00|93.62|93.59|93.72|93.64|93.72|93.64|93.62|93.54|147
1620818100000|2021-05-12 11:15:00|93.77|93.69|93.82|93.74|93.82|93.74|93.67|93.59|1883
1620818400000|2021-05-12 11:20:00|93.87|93.79|93.67|93.59|93.87|93.79|93.67|93.59|291
1620818700000|2021-05-12 11:25:00|93.72|93.64|93.67|93.59|93.77|93.64|93.67|93.59|804
1620819000000|2021-05-12 11:30:00|93.72|93.64|93.72|93.64|93.77|93.64|93.72|93.59|62
1620819300000|2021-05-12 11:35:00|93.67|93.59|93.67|93.59|93.67|93.59|93.67|93.59|24
1620819600000|2021-05-12 11:40:00|93.72|93.64|93.67|93.59|93.72|93.64|93.67|93.59|83
1620819900000|2021-05-12 11:45:00|93.72|93.64|93.77|93.69|93.77|93.69|93.67|93.59|402
1620820200000|2021-05-12 11:50:00|93.72|93.64|93.72|93.64|93.77|93.69|93.72|93.64|437
1620820500000|2021-05-12 11:55:00|93.77|93.69|93.77|93.64|93.77|93.69|93.72|93.64|178
1620820800000|2021-05-12 12:00:00|93.72|93.69|93.67|93.59|93.77|93.69|93.67|93.59|423
1620821100000|2021-05-12 12:05:00|93.62|93.54|93.72|93.64|93.72|93.64|93.62|93.54|306
1620821400000|2021-05-12 12:10:00|93.67|93.59|93.77|93.69|93.77|93.69|93.67|93.59|3718
1620821700000|2021-05-12 12:15:00|93.72|93.64|93.67|93.59|93.77|93.69|93.67|93.59|571
1620822000000|2021-05-12 12:20:00|93.72|93.64|93.57|93.49|93.77|93.69|93.57|93.49|2216
1620822300000|2021-05-12 12:25:00|93.62|93.54|93.67|93.59|93.67|93.59|93.57|93.49|5352
1620822600000|2021-05-12 12:30:00|93.62|93.54|94.12|94.04|94.42|94.34|93.42|93.34|31622
1620822900000|2021-05-12 12:35:00|94.07|93.99|94.47|94.39|94.52|94.44|94.07|93.99|6314
1620823200000|2021-05-12 12:40:00|94.52|94.44|94.82|94.74|94.82|94.74|94.47|94.39|6106
1620823500000|2021-05-12 12:45:00|94.77|94.69|94.82|94.69|94.87|94.79|94.77|94.69|2737
1620823800000|2021-05-12 12:50:00|94.87|94.74|94.97|94.84|95.07|94.99|94.82|94.69|5020
1620824100000|2021-05-12 12:55:00|94.92|94.89|95.07|94.99|95.12|94.99|94.77|94.64|6134
1620824400000|2021-05-12 13:00:00|95.12|95.04|95.07|94.99|95.12|95.04|94.97|94.89|2797
1620824700000|2021-05-12 13:05:00|95.12|95.04|95.02|94.94|95.27|95.14|95.02|94.94|2384
1620825000000|2021-05-12 13:10:00|95.07|94.89|94.87|94.79|95.07|94.94|94.87|94.79|2060
1620825300000|2021-05-12 13:15:00|94.92|94.84|94.77|94.69|94.97|94.89|94.72|94.64|1241
1620825600000|2021-05-12 13:20:00|94.72|94.64|94.77|94.69|94.87|94.79|94.72|94.64|1478
1620825900000|2021-05-12 13:25:00|94.82|94.74|94.97|94.89|95.02|94.94|94.77|94.69|1049
1620826200000|2021-05-12 13:30:00|95.02|94.94|95.22|95.14|95.22|95.14|95.02|94.94|3297
1620826500000|2021-05-12 13:35:00|95.17|95.09|95.07|94.99|95.32|95.24|95.02|94.94|2122
1620826800000|2021-05-12 13:40:00|95.12|95.04|95.12|95.04|95.12|95.04|94.97|94.89|1809
1620827100000|2021-05-12 13:45:00|95.17|95.09|95.17|95.09|95.37|95.24|95.12|95.04|4416
1620827400000|2021-05-12 13:50:00|95.12|95.04|95.02|94.94|95.17|95.09|95.02|94.94|799
1620827700000|2021-05-12 13:55:00|95.07|94.99|95.12|94.99|95.17|95.04|95.02|94.94|366
1620828000000|2021-05-12 14:00:00|95.07|95.04|95.22|95.14|95.32|95.24|95.02|94.94|1965
1620828300000|2021-05-12 14:05:00|95.27|95.19|95.47|95.39|95.52|95.39|95.22|95.14|1635
1620828600000|2021-05-12 14:10:00|95.52|95.44|95.27|95.19|95.52|95.44|95.27|95.19|2616
1620828900000|2021-05-12 14:15:00|95.32|95.14|95.62|95.54|95.67|95.54|95.27|95.14|7500
1620829200000|2021-05-12 14:20:00|95.67|95.49|95.67|95.59|95.77|95.69|95.57|95.49|8103
1620829500000|2021-05-12 14:25:00|95.72|95.54|95.57|95.49|95.77|95.64|95.57|95.49|1703
1620829800000|2021-05-12 14:30:00|95.62|95.54|95.57|95.49|95.67|95.59|95.47|95.39|28206
1620830100000|2021-05-12 14:35:00|95.62|95.54|95.77|95.69|95.82|95.74|95.57|95.49|1815
1620830400000|2021-05-12 14:40:00|95.82|95.74|95.82|95.69|95.87|95.79|95.72|95.64|2193
1620830700000|2021-05-12 14:45:00|95.77|95.74|95.67|95.59|95.82|95.74|95.62|95.54|3430
1620831000000|2021-05-12 14:50:00|95.62|95.54|95.67|95.54|95.77|95.69|95.62|95.54|408
1620831300000|2021-05-12 14:55:00|95.72|95.59|95.57|95.49|95.72|95.64|95.57|95.44|1324
1620831600000|2021-05-12 15:00:00|95.62|95.44|95.77|95.69|95.82|95.74|95.57|95.44|2499
1620831900000|2021-05-12 15:05:00|95.72|95.64|95.72|95.64|95.72|95.64|95.62|95.54|3066
1620832200000|2021-05-12 15:10:00|95.67|95.59|95.57|95.49|95.72|95.64|95.57|95.44|285
1620832500000|2021-05-12 15:15:00|95.62|95.54|95.62|95.54|95.62|95.54|95.52|95.44|2531
1620832800000|2021-05-12 15:20:00|95.67|95.59|95.52|95.44|95.67|95.59|95.47|95.39|1277
1620833100000|2021-05-12 15:25:00|95.57|95.49|95.47|95.39|95.57|95.49|95.42|95.34|5629
1620833400000|2021-05-12 15:30:00|95.52|95.44|95.42|95.29|95.52|95.44|95.32|95.24|4639
1620833700000|2021-05-12 15:35:00|95.37|95.34|95.42|95.34|95.52|95.39|95.32|95.24|5536
1620834000000|2021-05-12 15:40:00|95.37|95.29|95.47|95.39|95.47|95.39|95.27|95.19|2062
1620834300000|2021-05-12 15:45:00|95.42|95.34|95.47|95.34|95.57|95.44|95.42|95.34|1027
1620834600000|2021-05-12 15:50:00|95.42|95.29|95.22|95.09|95.42|95.29|95.17|95.09|1140
1620834900000|2021-05-12 15:55:00|95.17|95.04|95.12|94.99|95.17|95.09|95.07|94.94|946
1620835200000|2021-05-12 16:00:00|95.07|94.94|95.07|94.94|95.12|95.04|94.97|94.89|574
1620835500000|2021-05-12 16:05:00|95.12|94.99|95.07|94.99|95.17|95.04|95.07|94.94|45
1620835800000|2021-05-12 16:10:00|95.02|94.94|94.92|94.84|95.07|94.94|94.92|94.79|604
1620836100000|2021-05-12 16:15:00|94.87|94.79|94.92|94.84|94.92|94.84|94.82|94.69|272
1620836400000|2021-05-12 16:20:00|94.97|94.79|95.12|95.04|95.17|95.04|94.92|94.79|712
1620836700000|2021-05-12 16:25:00|95.07|94.99|94.92|94.84|95.07|95.04|94.92|94.84|1762
1620837000000|2021-05-12 16:30:00|94.87|94.79|94.92|94.84|94.97|94.89|94.82|94.74|659
1620837300000|2021-05-12 16:35:00|94.97|94.89|94.92|94.79|94.97|94.89|94.87|94.79|144
1620837600000|2021-05-12 16:40:00|94.87|94.74|94.87|94.74|94.92|94.79|94.77|94.64|224
1620837900000|2021-05-12 16:45:00|94.82|94.69|94.87|94.79|94.87|94.79|94.72|94.59|220
1620838200000|2021-05-12 16:50:00|94.92|94.74|94.82|94.69|94.92|94.84|94.82|94.69|11
1620838500000|2021-05-12 16:55:00|94.77|94.64|94.87|94.79|94.87|94.79|94.77|94.64|97
1620838800000|2021-05-12 17:00:00|94.82|94.74|94.92|94.79|94.92|94.79|94.77|94.69|167
1620839100000|2021-05-12 17:05:00|94.97|94.84|94.92|94.79|94.97|94.84|94.87|94.79|27
1620839400000|2021-05-12 17:10:00|94.87|94.84|95.02|94.94|95.07|94.94|94.87|94.79|141
1620839700000|2021-05-12 17:15:00|95.07|94.89|95.02|94.94|95.07|94.99|95.02|94.89|86
1620840000000|2021-05-12 17:20:00|94.97|94.89|94.92|94.79|94.97|94.89|94.92|94.79|84
1620840300000|2021-05-12 17:25:00|94.97|94.84|94.92|94.79|94.97|94.89|94.87|94.74|394
1620840600000|2021-05-12 17:30:00|94.87|94.74|94.82|94.74|94.92|94.79|94.82|94.69|7
1620840900000|2021-05-12 17:35:00|94.87|94.79|95.02|94.89|95.02|94.89|94.82|94.74|2
1620841200000|2021-05-12 17:40:00|94.97|94.84|94.92|94.79|95.02|94.89|94.92|94.79|10
1620841500000|2021-05-12 17:45:00|94.87|94.84|94.92|94.79|94.92|94.84|94.87|94.79|0
1620841800000|2021-05-12 17:50:00|94.87|94.74|94.92|94.84|94.97|94.84|94.87|94.74|11
1620842100000|2021-05-12 17:55:00|94.97|94.89|94.97|94.84|95.02|94.89|94.92|94.84|67
1620842400000|2021-05-12 18:00:00|94.92|94.89|94.92|94.84|95.02|94.94|94.92|94.84|32
1620842700000|2021-05-12 18:05:00|94.97|94.89|94.92|94.79|94.97|94.89|94.92|94.79|107
1620843000000|2021-05-12 18:10:00|94.87|94.74|94.77|94.64|94.92|94.74|94.72|94.64|103
1620843300000|2021-05-12 18:15:00|94.72|94.69|94.82|94.74|94.82|94.74|94.72|94.64|97
1620843600000|2021-05-12 18:20:00|94.87|94.79|94.82|94.74|94.87|94.79|94.82|94.69|0
1620843900000|2021-05-12 18:25:00|94.87|94.79|94.77|94.64|94.87|94.79|94.77|94.64|23
1620844200000|2021-05-12 18:30:00|94.72|94.59|94.82|94.69|94.82|94.74|94.67|94.54|14
1620844500000|2021-05-12 18:35:00|94.77|94.64|94.77|94.64|94.82|94.69|94.67|94.54|23
1620844800000|2021-05-12 18:40:00|94.72|94.59|94.77|94.69|94.77|94.69|94.72|94.59|3
1620845100000|2021-05-12 18:45:00|94.72|94.64|94.87|94.79|94.92|94.79|94.72|94.64|9
1620845400000|2021-05-12 18:50:00|94.92|94.84|94.87|94.79|94.97|94.84|94.87|94.79|6
1620845700000|2021-05-12 18:55:00|94.92|94.74|94.87|94.74|94.92|94.79|94.82|94.74|5
1620846000000|2021-05-12 19:00:00|94.82|94.79|94.67|94.59|94.87|94.79|94.67|94.59|11
1620846300000|2021-05-12 19:05:00|94.62|94.54|94.67|94.54|94.67|94.59|94.62|94.49|38
1620846600000|2021-05-12 19:10:00|94.62|94.49|94.52|94.44|94.62|94.49|94.52|94.39|195
1620846900000|2021-05-12 19:15:00|94.57|94.39|94.42|94.29|94.57|94.49|94.42|94.29|32
1620847200000|2021-05-12 19:20:00|94.37|94.24|94.27|94.14|94.37|94.29|94.27|94.14|86
1620847500000|2021-05-12 19:25:00|94.32|94.19|94.27|94.14|94.32|94.19|94.22|94.09|75
1620847800000|2021-05-12 19:30:00|94.22|94.09|94.32|94.24|94.37|94.24|94.17|94.04|90
1620848100000|2021-05-12 19:35:00|94.27|94.19|94.22|94.09|94.32|94.19|94.22|94.09|40
1620848400000|2021-05-12 19:40:00|94.27|94.14|94.52|94.44|94.52|94.44|94.22|94.09|27
1620848700000|2021-05-12 19:45:00|94.57|94.39|94.52|94.44|94.57|94.44|94.47|94.34|172
1620849000000|2021-05-12 19:50:00|94.47|94.39|94.37|94.24|94.52|94.44|94.32|94.24|20
1620849300000|2021-05-12 19:55:00|94.42|94.29|94.62|94.44|94.72|94.54|94.37|94.24|243
1620885600000|2021-05-13 06:00:00|94.24|93.97|94.27|94.09|94.27|94.09|94.22|93.97|60
1620885900000|2021-05-13 06:05:00|94.42|94.14|94.47|94.34|94.47|94.39|94.42|94.14|78
1620886200000|2021-05-13 06:10:00|94.42|94.39|94.42|94.34|94.42|94.39|94.42|94.34|0
1620886500000|2021-05-13 06:15:00|94.37|94.29|94.37|94.24|94.37|94.29|94.37|94.24|0
1620886800000|2021-05-13 06:20:00|94.32|94.19|94.37|94.24|94.42|94.29|94.32|94.19|106
1620887100000|2021-05-13 06:25:00|94.32|94.19|94.27|94.14|94.42|94.34|94.27|94.14|307
1620887400000|2021-05-13 06:30:00|||||||||50
1620887700000|2021-05-13 06:35:00|94.22|94.09|94.17|94.09|94.22|94.09|94.12|94.04|27
1620888000000|2021-05-13 06:40:00|94.22|94.19|94.27|94.14|94.32|94.19|94.17|94.09|632
1620888300000|2021-05-13 06:45:00|94.22|94.04|94.17|94.04|94.22|94.09|94.12|94.04|551
1620888600000|2021-05-13 06:50:00|94.27|94.09|94.22|94.14|94.27|94.19|94.22|94.09|224
1620888900000|2021-05-13 06:55:00|94.17|94.09|94.27|94.14|94.27|94.14|94.12|94.04|914
1620889200000|2021-05-13 07:00:00|94.22|94.19|93.77|93.64|94.22|94.19|93.72|93.64|3424
1620889500000|2021-05-13 07:05:00|93.82|93.69|93.62|93.54|93.82|93.69|93.62|93.49|4006
1620889800000|2021-05-13 07:10:00|93.57|93.49|93.82|93.74|93.87|93.79|93.52|93.44|3873
1620890100000|2021-05-13 07:15:00|93.77|93.69|93.87|93.74|93.87|93.79|93.62|93.54|2988
1620890400000|2021-05-13 07:20:00|93.82|93.79|93.72|93.64|93.97|93.89|93.72|93.59|2788
1620890700000|2021-05-13 07:25:00|93.67|93.59|93.67|93.59|93.67|93.59|93.57|93.49|2452
1620891000000|2021-05-13 07:30:00|93.62|93.54|93.92|93.84|93.97|93.89|93.52|93.44|1628
1620891300000|2021-05-13 07:35:00|93.87|93.79|93.82|93.69|93.97|93.89|93.77|93.64|1039
1620891600000|2021-05-13 07:40:00|93.77|93.64|93.62|93.54|93.77|93.69|93.62|93.49|1045
1620891900000|2021-05-13 07:45:00|93.67|93.49|93.62|93.54|93.77|93.69|93.57|93.49|2209
1620892200000|2021-05-13 07:50:00|93.67|93.49|93.67|93.59|93.72|93.59|93.57|93.49|925
1620892500000|2021-05-13 07:55:00|93.62|93.54|93.82|93.69|93.92|93.84|93.62|93.54|800
1620892800000|2021-05-13 08:00:00|93.77|93.64|93.52|93.44|93.82|93.64|93.47|93.39|2650
1620893100000|2021-05-13 08:05:00|93.57|93.49|93.37|93.29|93.67|93.59|93.37|93.29|2810
1620893400000|2021-05-13 08:10:00|93.32|93.24|93.17|93.09|93.37|93.29|93.12|93.04|1558
1620893700000|2021-05-13 08:15:00|93.12|93.04|93.12|93.04|93.22|93.14|93.07|92.99|2756
1620894000000|2021-05-13 08:20:00|93.07|92.99|93.22|93.14|93.27|93.19|92.97|92.89|2144
1620894300000|2021-05-13 08:25:00|93.17|93.09|93.12|92.99|93.22|93.14|93.07|92.94|1071
1620894600000|2021-05-13 08:30:00|93.07|92.94|92.87|92.74|93.07|92.94|92.82|92.74|1602
1620894900000|2021-05-13 08:35:00|92.82|92.79|92.87|92.79|92.87|92.79|92.72|92.64|2067
1620895200000|2021-05-13 08:40:00|92.82|92.74|92.97|92.89|92.97|92.89|92.72|92.64|2967
1620895500000|2021-05-13 08:45:00|92.92|92.84|92.72|92.64|92.97|92.89|92.67|92.59|1347
1620895800000|2021-05-13 08:50:00|92.77|92.69|92.92|92.84|92.92|92.84|92.67|92.59|767
1620896100000|2021-05-13 08:55:00|92.97|92.89|93.12|92.99|93.17|93.09|92.97|92.89|1279
1620896400000|2021-05-13 09:00:00|93.17|93.04|93.32|93.24|93.37|93.29|93.07|92.99|2164
1620896700000|2021-05-13 09:05:00|93.27|93.19|93.12|93.04|93.32|93.24|93.12|93.04|4226
1620897000000|2021-05-13 09:10:00|93.17|93.09|93.02|92.94|93.17|93.09|93.02|92.89|390
1620897300000|2021-05-13 09:15:00|92.97|92.89|92.97|92.89|93.02|92.94|92.87|92.74|2618
1620897600000|2021-05-13 09:20:00|93.02|92.84|93.07|92.94|93.07|92.99|92.87|92.79|1205
1620897900000|2021-05-13 09:25:00|93.02|92.99|93.07|92.94|93.12|93.04|93.02|92.94|1584
1620898200000|2021-05-13 09:30:00|93.02|92.99|92.97|92.89|93.12|93.04|92.92|92.84|1361
1620898500000|2021-05-13 09:35:00|93.02|92.94|93.07|92.94|93.12|92.99|92.97|92.89|290
1620898800000|2021-05-13 09:40:00|93.02|92.99|93.17|93.04|93.17|93.09|93.02|92.94|716
1620899100000|2021-05-13 09:45:00|93.22|93.09|93.07|92.99|93.22|93.09|93.07|92.94|1200
1620899400000|2021-05-13 09:50:00|93.12|92.94|93.32|93.24|93.37|93.29|93.12|92.94|1025
1620899700000|2021-05-13 09:55:00|93.37|93.29|93.22|93.14|93.42|93.29|93.22|93.14|2129
1620900000000|2021-05-13 10:00:00|93.27|93.19|93.12|93.04|93.27|93.19|93.12|93.04|439
1620900300000|2021-05-13 10:05:00|93.07|92.99|93.17|93.09|93.22|93.14|93.02|92.94|1292
1620900600000|2021-05-13 10:10:00|93.12|93.04|93.32|93.24|93.37|93.29|93.12|93.04|548
1620900900000|2021-05-13 10:15:00|93.37|93.29|93.42|93.34|93.42|93.34|93.32|93.24|1430
1620901200000|2021-05-13 10:20:00|93.37|93.29|93.32|93.24|93.42|93.29|93.27|93.19|701
1620901500000|2021-05-13 10:25:00|93.37|93.29|93.37|93.29|93.42|93.34|93.27|93.19|323
1620901800000|2021-05-13 10:30:00|93.42|93.34|93.27|93.19|93.47|93.39|93.27|93.19|553
1620902100000|2021-05-13 10:35:00|93.32|93.14|93.42|93.34|93.42|93.34|93.32|93.14|94
1620902400000|2021-05-13 10:40:00|93.37|93.29|93.37|93.29|93.42|93.29|93.32|93.24|404
1620902700000|2021-05-13 10:45:00|93.32|93.24|93.27|93.19|93.42|93.34|93.27|93.19|600
1620903000000|2021-05-13 10:50:00|93.32|93.24|93.37|93.29|93.37|93.29|93.27|93.19|413
1620903300000|2021-05-13 10:55:00|93.42|93.24|93.47|93.39|93.52|93.44|93.42|93.24|453
1620903600000|2021-05-13 11:00:00|93.42|93.34|93.47|93.34|93.52|93.44|93.37|93.24|1550
1620903900000|2021-05-13 11:05:00|93.42|93.39|93.37|93.29|93.42|93.39|93.37|93.29|1428
1620904200000|2021-05-13 11:10:00|93.42|93.34|93.42|93.29|93.52|93.39|93.37|93.24|917
1620904500000|2021-05-13 11:15:00|93.37|93.34|93.42|93.29|93.52|93.44|93.32|93.24|1609
1620904800000|2021-05-13 11:20:00|93.37|93.34|93.52|93.44|93.57|93.44|93.37|93.29|401
1620905100000|2021-05-13 11:25:00|93.47|93.39|93.57|93.49|93.62|93.49|93.47|93.39|2326
1620905400000|2021-05-13 11:30:00|93.52|93.44|93.57|93.49|93.57|93.49|93.47|93.39|532
1620905700000|2021-05-13 11:35:00|93.62|93.54|93.57|93.49|93.72|93.64|93.52|93.44|1558
1620906000000|2021-05-13 11:40:00|93.62|93.54|93.62|93.54|93.67|93.59|93.52|93.44|434
1620906300000|2021-05-13 11:45:00|93.57|93.49|93.57|93.49|93.62|93.54|93.52|93.44|228
1620906600000|2021-05-13 11:50:00|93.62|93.54|93.67|93.59|93.67|93.59|93.57|93.49|172
1620906900000|2021-05-13 11:55:00|93.72|93.64|93.77|93.69|93.82|93.74|93.72|93.59|380
1620907200000|2021-05-13 12:00:00|93.72|93.64|93.87|93.79|93.92|93.84|93.72|93.64|268
1620907500000|2021-05-13 12:05:00|93.92|93.74|93.97|93.84|93.97|93.89|93.82|93.69|508
1620907800000|2021-05-13 12:10:00|93.92|93.89|93.87|93.79|93.97|93.89|93.87|93.79|233
1620908100000|2021-05-13 12:15:00|93.82|93.74|93.82|93.74|93.87|93.79|93.77|93.69|314
1620908400000|2021-05-13 12:20:00|93.87|93.79|93.87|93.79|93.97|93.89|93.82|93.74|520
1620908700000|2021-05-13 12:25:00|93.92|93.84|93.87|93.79|93.97|93.89|93.87|93.79|383
1620909000000|2021-05-13 12:30:00|93.82|93.74|93.87|93.74|94.17|94.09|93.82|93.69|4050
1620909300000|2021-05-13 12:35:00|93.82|93.79|93.87|93.79|94.02|93.94|93.82|93.74|860
1620909600000|2021-05-13 12:40:00|93.92|93.84|93.97|93.84|93.97|93.89|93.87|93.79|241
1620909900000|2021-05-13 12:45:00|93.92|93.89|93.97|93.89|94.02|93.94|93.92|93.84|593
1620910200000|2021-05-13 12:50:00|94.02|93.94|93.92|93.79|94.02|93.94|93.87|93.79|1931
1620910500000|2021-05-13 12:55:00|93.87|93.84|93.87|93.79|93.87|93.84|93.82|93.74|69
1620910800000|2021-05-13 13:00:00|93.92|93.84|93.82|93.74|93.97|93.84|93.82|93.74|181
1620911100000|2021-05-13 13:05:00|93.87|93.79|94.07|93.99|94.07|93.99|93.87|93.74|570
1620911400000|2021-05-13 13:10:00|94.02|93.94|93.97|93.89|94.07|93.99|93.97|93.89|1484
1620911700000|2021-05-13 13:15:00|94.02|93.94|93.97|93.89|94.02|93.94|93.97|93.89|2004
1620912000000|2021-05-13 13:20:00|94.02|93.94|94.07|93.99|94.12|94.04|93.97|93.89|2579
1620912300000|2021-05-13 13:25:00|94.02|93.94|94.17|94.09|94.17|94.09|94.02|93.94|1179
1620912600000|2021-05-13 13:30:00|94.12|94.04|94.42|94.34|94.42|94.34|94.02|93.94|6290
1620912900000|2021-05-13 13:35:00|94.47|94.39|94.42|94.34|94.57|94.44|94.37|94.29|3271
1620913200000|2021-05-13 13:40:00|94.47|94.39|94.42|94.34|94.57|94.49|94.37|94.29|2288
1620913500000|2021-05-13 13:45:00|94.47|94.39|94.52|94.39|94.62|94.54|94.47|94.34|7171
1620913800000|2021-05-13 13:50:00|94.47|94.44|94.77|94.69|94.87|94.74|94.47|94.39|3394
1620914100000|2021-05-13 13:55:00|94.82|94.74|94.72|94.64|94.87|94.79|94.67|94.59|1349
1620914400000|2021-05-13 14:00:00|94.77|94.69|94.82|94.74|94.87|94.79|94.72|94.64|3075
1620914700000|2021-05-13 14:05:00|94.87|94.79|94.62|94.49|94.92|94.84|94.62|94.49|2260
1620915000000|2021-05-13 14:10:00|94.57|94.54|94.57|94.49|94.72|94.64|94.57|94.49|2681
1620915300000|2021-05-13 14:15:00|94.62|94.54|94.47|94.39|94.67|94.59|94.47|94.39|1202
1620915600000|2021-05-13 14:20:00|94.42|94.34|94.57|94.49|94.62|94.54|94.42|94.34|2717
1620915900000|2021-05-13 14:25:00|94.52|94.44|94.67|94.59|94.67|94.59|94.47|94.39|3819
1620916200000|2021-05-13 14:30:00|94.72|94.64|94.72|94.64|94.77|94.64|94.62|94.54|924
1620916500000|2021-05-13 14:35:00|94.77|94.69|94.72|94.64|94.82|94.69|94.72|94.64|464
1620916800000|2021-05-13 14:40:00|94.77|94.69|94.67|94.59|94.82|94.69|94.67|94.59|2138
1620917100000|2021-05-13 14:45:00|94.62|94.54|94.62|94.54|94.72|94.64|94.57|94.49|1605
1620917400000|2021-05-13 14:50:00|94.67|94.49|94.82|94.74|94.87|94.79|94.62|94.49|1612
1620917700000|2021-05-13 14:55:00|94.87|94.79|94.92|94.84|94.92|94.84|94.77|94.69|3682
1620918000000|2021-05-13 15:00:00|94.97|94.89|94.92|94.84|95.02|94.94|94.92|94.84|3171
1620918300000|2021-05-13 15:05:00|94.97|94.79|94.82|94.74|94.97|94.84|94.82|94.74|592
1620918600000|2021-05-13 15:10:00|94.87|94.79|94.92|94.79|94.92|94.84|94.87|94.74|1488
1620918900000|2021-05-13 15:15:00|94.87|94.84|95.07|94.99|95.07|94.99|94.87|94.79|3156
1620919200000|2021-05-13 15:20:00|95.02|94.94|95.07|94.99|95.12|94.99|94.97|94.89|1136
1620919500000|2021-05-13 15:25:00|95.02|94.94|94.77|94.69|95.02|94.94|94.72|94.64|3162
1620919800000|2021-05-13 15:30:00|94.72|94.64|94.77|94.69|94.82|94.74|94.67|94.59|3083
1620920100000|2021-05-13 15:35:00|94.82|94.74|95.07|94.99|95.12|94.99|94.77|94.69|1618
1620920400000|2021-05-13 15:40:00|95.02|94.94|94.67|94.59|95.02|94.94|94.67|94.59|1113
1620920700000|2021-05-13 15:45:00|94.72|94.54|94.82|94.74|94.82|94.74|94.67|94.54|941
1620921000000|2021-05-13 15:50:00|94.77|94.69|94.82|94.69|94.87|94.74|94.77|94.64|36
1620921300000|2021-05-13 15:55:00|94.87|94.74|94.77|94.69|94.87|94.74|94.67|94.59|327
1620921600000|2021-05-13 16:00:00|94.82|94.74|94.82|94.74|94.87|94.79|94.72|94.64|5744
1620921900000|2021-05-13 16:05:00|94.77|94.69|94.77|94.69|94.77|94.74|94.77|94.69|1363
1620922200000|2021-05-13 16:10:00|94.82|94.74|94.87|94.79|94.92|94.79|94.82|94.74|353
1620922500000|2021-05-13 16:15:00|94.82|94.74|94.77|94.64|94.87|94.79|94.77|94.64|252
1620922800000|2021-05-13 16:20:00|94.72|94.59|94.72|94.59|94.77|94.64|94.72|94.59|280
1620923100000|2021-05-13 16:25:00|94.67|94.64|94.77|94.64|94.82|94.69|94.67|94.59|523
1620923400000|2021-05-13 16:30:00|94.82|94.69|94.92|94.79|94.92|94.79|94.82|94.69|7
1620923700000|2021-05-13 16:35:00|94.87|94.74|94.82|94.74|94.92|94.79|94.82|94.74|233
1620924000000|2021-05-13 16:40:00|94.87|94.69|94.87|94.79|94.92|94.79|94.77|94.69|168
1620924300000|2021-05-13 16:45:00|94.92|94.74|94.92|94.84|94.92|94.84|94.82|94.74|87
1620924600000|2021-05-13 16:50:00|94.97|94.79|94.92|94.79|94.97|94.84|94.82|94.74|19
1620924900000|2021-05-13 16:55:00|94.87|94.84|94.77|94.69|94.87|94.84|94.72|94.59|31
1620925200000|2021-05-13 17:00:00|94.72|94.64|94.87|94.74|94.87|94.79|94.72|94.59|57
1620925500000|2021-05-13 17:05:00|94.92|94.79|94.82|94.74|94.92|94.79|94.72|94.64|11
1620925800000|2021-05-13 17:10:00|94.87|94.79|94.92|94.79|94.92|94.79|94.87|94.74|27
1620926100000|2021-05-13 17:15:00|94.97|94.84|94.82|94.74|94.97|94.89|94.82|94.74|103
1620926400000|2021-05-13 17:20:00|94.87|94.69|94.62|94.49|94.87|94.69|94.62|94.49|371
1620926700000|2021-05-13 17:25:00|94.57|94.54|94.72|94.59|94.72|94.59|94.57|94.49|287
1620927000000|2021-05-13 17:30:00|94.67|94.54|94.52|94.39|94.72|94.54|94.47|94.39|8
1620927300000|2021-05-13 17:35:00|94.47|94.29|94.42|94.29|94.47|94.34|94.37|94.24|531
1620927600000|2021-05-13 17:40:00|94.37|94.34|94.47|94.34|94.47|94.34|94.37|94.29|8
1620927900000|2021-05-13 17:45:00|94.42|94.29|94.32|94.24|94.47|94.29|94.32|94.19|33
1620928200000|2021-05-13 17:50:00|94.37|94.34|94.57|94.44|94.57|94.44|94.37|94.34|38
1620928500000|2021-05-13 17:55:00|94.52|94.49|94.62|94.49|94.62|94.49|94.52|94.44|30
1620928800000|2021-05-13 18:00:00|94.57|94.54|94.82|94.69|94.82|94.69|94.57|94.54|2
1620929100000|2021-05-13 18:05:00|94.77|94.64|94.77|94.69|94.92|94.84|94.77|94.64|14
1620929400000|2021-05-13 18:10:00|94.82|94.74|94.82|94.69|94.87|94.79|94.77|94.69|147
1620929700000|2021-05-13 18:15:00|94.77|94.74|94.82|94.69|94.87|94.74|94.72|94.64|51
1620930000000|2021-05-13 18:20:00|94.87|94.74|94.92|94.84|94.92|94.84|94.87|94.74|3
1620930300000|2021-05-13 18:25:00|94.97|94.79|94.97|94.89|94.97|94.89|94.92|94.79|9
1620930600000|2021-05-13 18:30:00|94.92|94.84|95.02|94.89|95.02|94.89|94.92|94.84|3
1620931200000|2021-05-13 18:40:00|94.97|94.94|95.17|95.04|95.22|95.04|94.97|94.94|134
1620931500000|2021-05-13 18:45:00|95.12|94.99|95.07|94.94|95.17|94.99|95.07|94.94|21
1620931800000|2021-05-13 18:50:00|95.12|94.99|95.07|94.94|95.12|94.99|95.07|94.94|6
1620932100000|2021-05-13 18:55:00||94.99||94.94||94.99||94.94|0
1620932400000|2021-05-13 19:00:00|95.12|94.99|95.37|95.14|95.37|95.14|95.07|94.99|50
1620932700000|2021-05-13 19:05:00|95.32|95.09|95.32|95.09|95.32|95.09|95.22|95.09|50
1620933000000|2021-05-13 19:10:00|95.37|95.14|95.27|95.09|95.37|95.14|95.22|95.09|93
1620933300000|2021-05-13 19:15:00|95.37|95.14|95.37|95.14|95.47|95.24|95.32|95.14|49
1620933600000|2021-05-13 19:20:00|95.32|95.19|95.22|95.09|95.32|95.19|95.22|95.09|29
1620933900000|2021-05-13 19:25:00|95.27|95.14|95.37|95.19|95.37|95.19|95.27|95.14|20
1620934200000|2021-05-13 19:30:00|95.32|95.24|95.37|95.24|95.37|95.24|95.32|95.24|6
1620934500000|2021-05-13 19:35:00|95.32||95.37||95.37||95.32||2
1620934800000|2021-05-13 19:40:00|95.42|95.29|95.57|95.34|95.57|95.34|95.42|95.29|18
1620935100000|2021-05-13 19:45:00|95.52|95.29|95.62|95.39|95.62|95.49|95.47|95.29|108
1620935400000|2021-05-13 19:50:00|95.47|95.34|95.42|95.29|95.57|95.39|95.37|95.24|210
1620935700000|2021-05-13 19:55:00|95.47|95.24|95.32|95.09|95.57|95.44|95.27|95.09|214
1620972300000|2021-05-14 06:05:00|95.82|95.64|95.72|95.59|95.82|95.69|95.67|95.54|32
1620972600000|2021-05-14 06:10:00|95.67|95.64|95.77|95.64|95.77|95.64|95.67|95.54|83
1620972900000|2021-05-14 06:15:00|95.72|95.69|95.82|95.74|95.87|95.79|95.72|95.64|352
1620973200000|2021-05-14 06:20:00|95.77|95.69|95.67|95.54|95.77|95.74|95.62|95.54|352
1620973500000|2021-05-14 06:25:00|95.62|95.59|95.67|95.54|95.72|95.59|95.62|95.49|143
1620973800000|2021-05-14 06:30:00|95.62|95.59|95.77|95.69|95.77|95.69|95.62|95.54|106
1620974100000|2021-05-14 06:35:00|95.72|95.64|95.77|95.64|95.77|95.69|95.72|95.64|51
1620974400000|2021-05-14 06:40:00|95.72|95.69|95.72|95.64|95.72|95.69|95.72|95.59|4
1620974700000|2021-05-14 06:45:00|95.77|95.59|95.72|95.64|95.77|95.64|95.67|95.59|48
1620975000000|2021-05-14 06:50:00|95.67|95.59|95.57|95.49|95.67|95.64|95.57|95.49|349
1620975300000|2021-05-14 06:55:00|95.67|95.54|95.77|95.64|95.82|95.69|95.67|95.54|2625
1620975600000|2021-05-14 07:00:00|95.72|95.59|95.47|95.34|95.77|95.64|95.42|95.29|4527
1620975900000|2021-05-14 07:05:00|95.42|95.39|95.42|95.34|95.57|95.44|95.37|95.29|1140
1620976200000|2021-05-14 07:10:00|95.47|95.39|95.42|95.29|95.62|95.54|95.32|95.24|2713
1620976500000|2021-05-14 07:15:00|95.37|95.34|95.47|95.39|95.52|95.44|95.37|95.24|1058
1620976800000|2021-05-14 07:20:00|95.52|95.44|95.62|95.54|95.72|95.64|95.47|95.44|1829
1620977100000|2021-05-14 07:25:00|95.67|95.49|95.57|95.49|95.67|95.59|95.47|95.39|583
1620977400000|2021-05-14 07:30:00|95.52|95.44|95.47|95.39|95.62|95.49|95.42|95.34|1959
1620977700000|2021-05-14 07:35:00|95.42|95.34|95.52|95.39|95.52|95.44|95.32|95.24|559
1620978000000|2021-05-14 07:40:00|95.47|95.44|95.37|95.29|95.57|95.44|95.37|95.29|817
1620978300000|2021-05-14 07:45:00|95.32|95.24|95.52|95.44|95.57|95.44|95.32|95.24|342
1620978600000|2021-05-14 07:50:00|95.57|95.49|95.37|95.29|95.67|95.54|95.37|95.24|3043
1620978900000|2021-05-14 07:55:00|95.32|95.24|95.42|95.34|95.52|95.39|95.32|95.24|1167
1620979200000|2021-05-14 08:00:00|95.37|95.29|95.57|95.49|95.57|95.49|95.32|95.24|1058
1620979500000|2021-05-14 08:05:00|95.62|95.54|95.42|95.29|95.62|95.54|95.37|95.29|1922
1620979800000|2021-05-14 08:10:00|95.37|95.34|95.52|95.44|95.57|95.49|95.37|95.34|640
1620980100000|2021-05-14 08:15:00|95.47|95.39|95.57|95.49|95.57|95.49|95.47|95.39|1178
1620980400000|2021-05-14 08:20:00|95.62|95.54|95.62|95.54|95.72|95.64|95.52|95.44|2012
1620980700000|2021-05-14 08:25:00|95.57|95.49|95.52|95.44|95.62|95.54|95.47|95.39|1275
1620981000000|2021-05-14 08:30:00|95.57|95.39|95.62|95.54|95.67|95.59|95.47|95.39|1498
1620981300000|2021-05-14 08:35:00|95.67|95.59|95.87|95.79|95.87|95.79|95.67|95.59|1454
1620981600000|2021-05-14 08:40:00|95.82|95.74|95.77|95.69|95.82|95.74|95.72|95.64|4176
1620981900000|2021-05-14 08:45:00|95.82|95.64|95.72|95.64|95.82|95.74|95.72|95.64|946
1620982200000|2021-05-14 08:50:00|95.77|95.69|95.77|95.69|95.87|95.79|95.72|95.64|1796
1620982500000|2021-05-14 08:55:00|95.72|95.64|95.67|95.59|95.77|95.69|95.62|95.54|746
1620982800000|2021-05-14 09:00:00|95.72|95.64|95.72|95.64|95.87|95.79|95.67|95.59|1896
1620983100000|2021-05-14 09:05:00|95.77|95.69|95.77|95.69|95.82|95.74|95.72|95.64|1030
1620983400000|2021-05-14 09:10:00|95.82|95.74|95.67|95.54|95.82|95.74|95.62|95.54|333
1620983700000|2021-05-14 09:15:00|95.62|95.59|95.77|95.69|95.82|95.74|95.62|95.59|755
1620984000000|2021-05-14 09:20:00|95.82|95.74|95.77|95.69|95.87|95.74|95.77|95.69|876
1620984300000|2021-05-14 09:25:00|95.72|95.64|95.72|95.64|95.77|95.69|95.72|95.64|1409
1620984600000|2021-05-14 09:30:00|95.77|95.69|95.77|95.69|95.82|95.69|95.72|95.64|1372
1620984900000|2021-05-14 09:35:00|95.72|95.64|95.72|95.64|95.77|95.69|95.67|95.59|2056
1620985200000|2021-05-14 09:40:00|95.67|95.59|95.77|95.69|95.77|95.69|95.67|95.59|2018
1620985500000|2021-05-14 09:45:00|||||||||1653
1620985800000|2021-05-14 09:50:00|95.72|95.64|95.72|95.59|95.72|95.64|95.62|95.54|1474
1620986100000|2021-05-14 09:55:00|95.67|95.64|95.62|95.54|95.72|95.64|95.57|95.44|3502
1620986400000|2021-05-14 10:00:00|95.57|95.49|95.67|95.59|95.72|95.64|95.57|95.49|829
1620986700000|2021-05-14 10:05:00|95.62|95.54|95.57|95.49|95.62|95.54|95.57|95.49|673
1620987000000|2021-05-14 10:10:00|95.52|95.44|95.57|95.49|95.57|95.49|95.52|95.44|2791
1620987300000|2021-05-14 10:15:00|95.62|95.54|95.67|95.59|95.72|95.59|95.57|95.49|1121
1620987600000|2021-05-14 10:20:00|95.72|95.64|95.77|95.69|95.82|95.69|95.67|95.64|519
1620987900000|2021-05-14 10:25:00|95.82|95.74|95.87|95.79|95.87|95.79|95.82|95.69|670
1620988200000|2021-05-14 10:30:00|95.92|95.84|95.92|95.84|95.97|95.84|95.92|95.79|1354
1620988500000|2021-05-14 10:35:00|95.87|95.79|95.87|95.79|95.92|95.79|95.82|95.74|433
1620988800000|2021-05-14 10:40:00|95.92|95.84|95.87|95.79|95.97|95.84|95.87|95.79|645
1620989100000|2021-05-14 10:45:00|95.92|95.84|95.97|95.89|95.97|95.89|95.92|95.79|429
1620989400000|2021-05-14 10:50:00|96.02|95.94|96.02|95.94|96.02|95.94|95.97|95.89|914
1620989700000|2021-05-14 10:55:00|95.97|95.89|95.92|95.84|96.02|95.94|95.92|95.84|1175
1620990000000|2021-05-14 11:00:00|95.97|95.89|96.02|95.94|96.02|95.94|95.92|95.89|328
1620990300000|2021-05-14 11:05:00|95.97|95.89|95.97|95.89|96.02|95.94|95.97|95.89|1800
1620990600000|2021-05-14 11:10:00|95.92|95.84|95.97|95.89|95.97|95.89|95.92|95.84|469
1620990900000|2021-05-14 11:15:00|96.02|95.94|96.02|95.94|96.02|95.94|95.97|95.84|3604
1620991200000|2021-05-14 11:20:00|96.07|95.99|96.12|96.04|96.17|96.04|96.07|95.99|2241
1620991500000|2021-05-14 11:25:00|96.17||96.12||96.17||96.12||282
1620991800000|2021-05-14 11:30:00|96.17|96.09|96.12|96.04|96.22|96.09|96.12|96.04|680
1620992100000|2021-05-14 11:35:00|96.07|95.99|96.12|96.04|96.17|96.09|96.07|95.99|1357
1620992400000|2021-05-14 11:40:00|96.17|96.09|96.17|96.09|96.22|96.14|96.12|96.09|313
1620992700000|2021-05-14 11:45:00|96.22||96.17||96.22||96.17||435
1620993000000|2021-05-14 11:50:00|||||||||204
1620993300000|2021-05-14 11:55:00|96.22|96.04|96.17|96.09|96.22|96.09|96.17|96.04|762
1620993600000|2021-05-14 12:00:00|96.22|96.14|96.22|96.14|96.27|96.19|96.17|96.14|2368
1620993900000|2021-05-14 12:05:00|96.17|96.09|96.17|96.09|96.17|96.09|96.12|96.04|583
1620994200000|2021-05-14 12:10:00|96.12|96.04|96.12|96.04|96.12|96.04|96.12|96.04|2500
1620994500000|2021-05-14 12:15:00|96.17|96.09|96.22|96.14|96.27|96.19|96.17|96.04|1602
1620994800000|2021-05-14 12:20:00|96.27|96.19|96.22|96.14|96.32|96.24|96.22|96.14|389
1620995100000|2021-05-14 12:25:00|96.27|96.19|96.22|96.14|96.27|96.19|96.22|96.14|967
1620995400000|2021-05-14 12:30:00|96.27|96.09|96.12|96.04|96.27|96.14|95.97|95.89|4661
1620995700000|2021-05-14 12:35:00|96.17|96.09|96.22|96.09|96.27|96.19|96.12|96.04|1077
1620996000000|2021-05-14 12:40:00|96.17|96.14|96.32|96.24|96.32|96.24|96.17|96.14|468
1620996300000|2021-05-14 12:45:00|96.37|96.29|96.27|96.19|96.37|96.29|96.27|96.19|1535
1620996600000|2021-05-14 12:50:00|96.32|96.24|96.32|96.24|96.37|96.29|96.27|96.19|480
1620996900000|2021-05-14 12:55:00|96.37|96.29|96.47|96.34|96.47|96.39|96.32|96.29|1469
1620997200000|2021-05-14 13:00:00|96.42|96.39|96.47|96.39|96.47|96.39|96.42|96.34|185
1620997500000|2021-05-14 13:05:00|96.42|96.34|96.52|96.44|96.57|96.49|96.42|96.34|1267
1620997800000|2021-05-14 13:10:00|96.57|96.49|96.52|96.44|96.57|96.49|96.42|96.34|1394
1620998100000|2021-05-14 13:15:00|96.47|96.39|96.27|96.19|96.47|96.39|96.27|96.19|3896
1620998400000|2021-05-14 13:20:00|96.32|96.24|96.37|96.29|96.42|96.34|96.32|96.19|2424
1620998700000|2021-05-14 13:25:00|96.42|96.34|96.42|96.34|96.42|96.34|96.37|96.29|733
1620999000000|2021-05-14 13:30:00|96.47|96.39|96.27|96.19|96.57|96.49|96.27|96.19|3353
1620999300000|2021-05-14 13:35:00|96.32|96.24|96.32|96.24|96.47|96.39|96.27|96.19|841
1620999600000|2021-05-14 13:40:00|96.37|96.19|96.52|96.44|96.52|96.44|96.22|96.14|1279
1620999900000|2021-05-14 13:45:00|96.57|96.49|96.42|96.34|96.62|96.54|96.42|96.34|936
1621000200000|2021-05-14 13:50:00|96.47|96.39|96.72|96.64|96.72|96.64|96.47|96.39|2583
1621000500000|2021-05-14 13:55:00|96.67|96.59|96.77|96.64|96.82|96.69|96.67|96.59|1917
1621000800000|2021-05-14 14:00:00|96.72|96.69|96.72|96.64|96.77|96.69|96.57|96.49|3094
1621001100000|2021-05-14 14:05:00|96.67|96.59|96.62|96.54|96.77|96.64|96.62|96.54|3846
1621001400000|2021-05-14 14:10:00|96.67|96.59|96.62|96.49|96.72|96.64|96.52|96.44|1497
1621001700000|2021-05-14 14:15:00|96.57|96.54|96.37|96.29|96.67|96.54|96.27|96.19|3598
1621002000000|2021-05-14 14:20:00|96.42|96.34|96.57|96.44|96.57|96.49|96.42|96.34|1608
1621002300000|2021-05-14 14:25:00|96.62|96.49|96.47|96.39|96.67|96.59|96.47|96.39|4098
1621002600000|2021-05-14 14:30:00|96.52|96.44|96.62|96.54|96.67|96.54|96.52|96.44|702
1621002900000|2021-05-14 14:35:00|96.67|96.59|96.52|96.44|96.72|96.64|96.47|96.39|1410
1621003200000|2021-05-14 14:40:00|96.57|96.49|96.52|96.44|96.57|96.49|96.42|96.34|1433
1621003500000|2021-05-14 14:45:00|96.57|96.39|96.57|96.49|96.57|96.49|96.47|96.39|2064
1621003800000|2021-05-14 14:50:00|96.52|96.44|96.52|96.44|96.57|96.49|96.47|96.39|606
1621004100000|2021-05-14 14:55:00|96.47|96.39|96.47|96.39|96.52|96.44|96.47|96.39|1232
1621004400000|2021-05-14 15:00:00|96.42|96.34|96.47|96.39|96.47|96.39|96.37|96.29|1648
1621004700000|2021-05-14 15:05:00|96.42|96.34|96.37|96.29|96.52|96.44|96.37|96.29|2172
1621005000000|2021-05-14 15:10:00|96.42|96.34|96.47|96.39|96.52|96.44|96.42|96.34|1386
1621005300000|2021-05-14 15:15:00|96.52|96.44|96.57|96.49|96.57|96.49|96.47|96.39|707
1621005600000|2021-05-14 15:20:00|96.62|96.54|96.57|96.49|96.62|96.54|96.52|96.44|1390
1621005900000|2021-05-14 15:25:00|96.62|96.54|96.67|96.59|96.72|96.64|96.62|96.54|7365
1621006200000|2021-05-14 15:30:00|96.72|96.64|96.62|96.54|96.72|96.64|96.57|96.49|4182
1621006500000|2021-05-14 15:35:00|96.67|96.59|96.62|96.54|96.67|96.59|96.62|96.54|2488
1621006800000|2021-05-14 15:40:00|96.57|96.49|96.62|96.54|96.67|96.54|96.52|96.44|1506
1621007100000|2021-05-14 15:45:00|96.67|96.49|96.62|96.54|96.67|96.59|96.62|96.49|944
1621007400000|2021-05-14 15:50:00|96.57|96.49|96.52|96.44|96.62|96.49|96.52|96.44|125
1621007700000|2021-05-14 15:55:00|96.57|96.39|96.52|96.44|96.57|96.44|96.52|96.39|348
1621008000000|2021-05-14 16:00:00|96.57|96.39|96.52|96.44|96.57|96.49|96.52|96.39|799
1621008300000|2021-05-14 16:05:00|96.57|96.49|96.57|96.49|96.57|96.49|96.52|96.44|1234
1621008600000|2021-05-14 16:10:00|96.62|96.54|96.57|96.49|96.62|96.54|96.57|96.44|1269
1621008900000|2021-05-14 16:15:00|96.62|96.44|96.62|96.54|96.62|96.54|96.62|96.44|1687
1621009200000|2021-05-14 16:20:00|96.57|96.49|96.62|96.54|96.62|96.54|96.57|96.49|23
1621009500000|2021-05-14 16:25:00||96.49||96.49||96.54||96.49|150
1621009800000|2021-05-14 16:30:00|96.57|96.54|96.57|96.49|96.57|96.54|96.57|96.49|1
1621010100000|2021-05-14 16:35:00||96.44||96.49||96.49||96.44|137
1621010400000|2021-05-14 16:40:00|96.62|96.54|96.62|96.54|96.67|96.54|96.62|96.54|202
1621010700000|2021-05-14 16:45:00|96.67|96.59|96.82|96.69|96.82|96.69|96.62|96.59|202
1621011000000|2021-05-14 16:50:00|96.87|96.74|96.82|96.74|96.87|96.79|96.82|96.74|539
1621011300000|2021-05-14 16:55:00|96.87|96.69|96.82|96.74|96.87|96.74|96.82|96.69|118
1621011600000|2021-05-14 17:00:00|96.87|96.79|96.87|96.74|96.92|96.84|96.82|96.74|129
1621011900000|2021-05-14 17:05:00|96.82|96.69|96.87|96.74|96.87|96.79|96.82|96.69|328
1621012200000|2021-05-14 17:10:00|96.82||96.82||96.87||96.82||1
1621012800000|2021-05-14 17:20:00|96.77|96.69|96.87|96.79|96.87|96.79|96.77|96.69|121
1621013100000|2021-05-14 17:25:00|96.92|96.84|96.92|96.79|96.92|96.84|96.87|96.79|12
1621013400000|2021-05-14 17:30:00|96.97|96.84|96.87|96.79|96.97|96.84|96.87|96.74|54
1621014000000|2021-05-14 17:40:00|96.92|96.84|96.92|96.84|96.97|96.84|96.92|96.84|2
1621014300000|2021-05-14 17:45:00||96.79||96.79||96.79||96.79|2
1621014600000|2021-05-14 17:50:00|96.97|96.84|96.92|96.84|96.97|96.84|96.92|96.84|0
1621014900000|2021-05-14 17:55:00|96.97||96.92||96.97||96.92||0
1621015200000|2021-05-14 18:00:00|96.97||96.97||96.97||96.92||0
1621015500000|2021-05-14 18:05:00|96.92|96.89|96.97|96.84|96.97|96.89|96.92|96.84|12
1621015800000|2021-05-14 18:10:00|97.02|96.89|97.02|96.94|97.02|96.94|97.02|96.89|0
1621016100000|2021-05-14 18:15:00|||||||||306
1621016700000|2021-05-14 18:25:00|97.12|96.99|97.12|96.99|97.12|96.99|97.12|96.99|269
1621017000000|2021-05-14 18:30:00|97.17|97.04|97.22|97.09|97.22|97.09|97.17|97.04|44
1621017300000|2021-05-14 18:35:00|97.17|97.14|97.22|97.14|97.22|97.14|97.17|97.14|10
1621017600000|2021-05-14 18:40:00|97.27|97.19|97.22|97.14|97.32|97.19|97.22|97.14|186
1621017900000|2021-05-14 18:45:00|97.17|97.09|97.22|97.14|97.22|97.14|97.17|97.09|5
1621018200000|2021-05-14 18:50:00|97.27|97.19|97.22|97.14|97.27|97.19|97.22|97.14|28
1621018500000|2021-05-14 18:55:00|97.17|97.09|97.22|97.09|97.22|97.09|97.17|97.04|16
1621018800000|2021-05-14 19:00:00|97.17|97.14|97.12|97.04|97.22|97.14|97.07|96.99|94
1621019100000|2021-05-14 19:05:00|97.17|97.09|97.17|97.04|97.22|97.09|97.17|97.04|54
1621019400000|2021-05-14 19:10:00|97.22|97.09|97.17|97.04|97.22|97.09|97.12|97.04|329
1621019700000|2021-05-14 19:15:00|97.22|97.09|97.22|97.14|97.22|97.14|97.22|97.09|13
1621020000000|2021-05-14 19:20:00|97.17|97.09|97.17|97.04|97.22|97.14|97.12|97.04|492
1621020300000|2021-05-14 19:25:00|97.12|97.09|97.17|97.09|97.17|97.09|97.12|97.04|8
1621020600000|2021-05-14 19:30:00|97.22|97.14|97.22|97.09|97.22|97.14|97.12|96.99|53
1621020900000|2021-05-14 19:35:00|97.17|97.14|97.22|97.09|97.22|97.14|97.17|97.09|6
1621021200000|2021-05-14 19:40:00|97.17|97.14|97.17|97.09|97.22|97.14|97.17|97.04|15
1621021500000|2021-05-14 19:45:00|97.22|97.14|97.12|96.99|97.22|97.14|97.07|96.94|980
1621021800000|2021-05-14 19:50:00|97.17|97.04|97.17|97.04|97.17|97.09|97.17|96.99|19
1621022100000|2021-05-14 19:55:00|97.12|97.14|97.17|97.09|97.22|97.14|97.12|96.99|466
1621211700000|2021-05-17 00:35:00|97.99|96.02|97.99|96.02|97.99|96.02|97.99|96.02|0
1621215000000|2021-05-17 01:30:00||95.92||95.67||95.92||95.57|0
1621215300000|2021-05-17 01:35:00||95.72||95.67||95.72||95.57|0
1621215600000|2021-05-17 01:40:00||95.62||95.62||95.62||95.57|0
1621215900000|2021-05-17 01:45:00||95.57||95.62||95.62||95.57|0
1621216200000|2021-05-17 01:50:00||95.57||95.62||95.62||95.57|0
1621216500000|2021-05-17 01:55:00||95.57||95.57||95.57||95.57|0
1621217100000|2021-05-17 02:05:00||95.62||95.57||95.62||95.57|0
1621217400000|2021-05-17 02:10:00||95.62||95.57||95.62||95.57|0
1621220400000|2021-05-17 03:00:00||95.62||95.57||95.62||95.57|0
1621220700000|2021-05-17 03:05:00||95.62||95.57||95.62||95.57|0
1621226100000|2021-05-17 04:35:00||95.62||95.67||95.72||95.62|0
1621226400000|2021-05-17 04:40:00||95.72||95.67||95.72||95.62|0
1621226700000|2021-05-17 04:45:00||95.62||95.57||95.62||95.57|0
1621227000000|2021-05-17 04:50:00||95.62||95.57||95.62||95.57|0
1621227300000|2021-05-17 04:55:00||95.62||95.72||95.72||95.57|0
1621228200000|2021-05-17 05:10:00||95.77||95.72||95.77||95.72|0
1621228500000|2021-05-17 05:15:00||95.77||95.72||95.77||95.72|0
1621228800000|2021-05-17 05:20:00||95.77||95.72||95.77||95.72|0
1621229100000|2021-05-17 05:25:00|97.94|95.77|97.94|95.72|97.99|95.77|97.94|95.72|0
1621229400000|2021-05-17 05:30:00|97.99|95.77|97.64|95.72|97.99|95.77|97.64|95.72|0
1621229700000|2021-05-17 05:35:00||95.82||95.77||95.82||95.72|0
1621230000000|2021-05-17 05:40:00|97.74|95.82|97.69|95.77|97.74|97.57|97.69|95.72|20
1621230300000|2021-05-17 05:45:00|97.64|95.72|97.44|96.12|97.64|97.37|97.34|95.72|1
1621230600000|2021-05-17 05:50:00|97.39|96.17|97.29|96.47|97.39|96.47|97.29|96.17|0
1621230900000|2021-05-17 05:55:00|97.24||97.19||97.24||97.19||0
1621231200000|2021-05-17 06:00:00|97.17|96.49|96.92|96.49|97.17|96.49|96.92|96.49|0
1621231500000|2021-05-17 06:05:00|96.87|96.59|96.57|96.49|96.87|96.74|96.57|96.49|187
1621231800000|2021-05-17 06:10:00||96.44||96.44||96.44||96.44|5
1621232100000|2021-05-17 06:15:00|96.52|96.39|96.27|96.14|96.57|96.39|96.27|96.14|219
1621232400000|2021-05-17 06:20:00|96.32|96.19|96.57|96.49|96.57|96.49|96.32|96.19|142
1621232700000|2021-05-17 06:25:00|96.62|96.44|96.47|96.34|96.62|96.44|96.42|96.34|78
1621233000000|2021-05-17 06:30:00|96.42|96.39|96.47|96.34|96.52|96.39|96.42|96.34|95
1621233300000|2021-05-17 06:35:00|96.42|96.39|96.47|96.34|96.52|96.39|96.42|96.29|9
1621233600000|2021-05-17 06:40:00|96.42||96.47||96.47||96.42||0
1621233900000|2021-05-17 06:45:00|96.42|96.29|96.37|96.29|96.47|96.34|96.37|96.29|100
1621234200000|2021-05-17 06:50:00|96.42|96.34|96.47|96.39|96.47|96.39|96.37|96.29|108
1621234500000|2021-05-17 06:55:00|96.52|96.44|96.62|96.54|96.62|96.54|96.47|96.39|419
1621234800000|2021-05-17 07:00:00|96.57|96.49|96.77|96.64|96.82|96.69|96.57|96.49|1730
1621235100000|2021-05-17 07:05:00|96.72|96.59|96.87|96.79|96.92|96.84|96.72|96.59|1394
1621235400000|2021-05-17 07:10:00|96.92|96.84|97.02|96.94|97.12|97.04|96.87|96.79|2126
1621235700000|2021-05-17 07:15:00|96.97|96.89|96.92|96.84|97.07|96.99|96.87|96.79|1628
1621236000000|2021-05-17 07:20:00|96.97|96.79|96.82|96.74|97.02|96.94|96.82|96.74|1783
1621236300000|2021-05-17 07:25:00|96.87|96.79|96.77|96.69|96.87|96.79|96.72|96.59|268
1621236600000|2021-05-17 07:30:00|96.72|96.64|96.72|96.64|96.92|96.84|96.67|96.59|1696
1621236900000|2021-05-17 07:35:00|96.67|96.59|96.87|96.74|96.87|96.79|96.67|96.59|1981
1621237200000|2021-05-17 07:40:00|96.82|96.79|96.62|96.54|96.87|96.79|96.62|96.49|545
1621237500000|2021-05-17 07:45:00|96.57|96.49|96.52|96.44|96.62|96.54|96.47|96.39|2083
1621237800000|2021-05-17 07:50:00|96.57|96.49|96.57|96.49|96.67|96.59|96.52|96.44|267
1621238100000|2021-05-17 07:55:00|96.62|96.54|96.62|96.54|96.72|96.59|96.57|96.49|709
1621238400000|2021-05-17 08:00:00|96.67|96.59|96.82|96.74|96.87|96.79|96.62|96.54|511
1621238700000|2021-05-17 08:05:00|96.77|96.69|96.62|96.54|96.82|96.74|96.57|96.49|574
1621239000000|2021-05-17 08:10:00|96.57|96.49|96.52|96.44|96.57|96.54|96.47|96.34|975
1621239300000|2021-05-17 08:15:00|96.47|96.39|96.52|96.44|96.57|96.49|96.42|96.34|1247
1621239600000|2021-05-17 08:20:00|96.57|96.49|96.67|96.59|96.72|96.64|96.52|96.44|1972
1621239900000|2021-05-17 08:25:00|96.62|96.54|96.67|96.59|96.72|96.59|96.62|96.54|1828
1621240200000|2021-05-17 08:30:00|96.72|96.64|96.82|96.74|96.87|96.79|96.67|96.59|678
1621240500000|2021-05-17 08:35:00|96.87|96.69|96.82|96.74|96.87|96.79|96.82|96.69|974
1621240800000|2021-05-17 08:40:00|96.87|96.79|96.82|96.74|96.87|96.79|96.82|96.69|360
1621241100000|2021-05-17 08:45:00|96.87|96.69|96.82|96.69|96.87|96.79|96.77|96.69|155
1621241400000|2021-05-17 08:50:00|96.77|96.74|96.82|96.74|96.82|96.74|96.72|96.64|709
1621241700000|2021-05-17 08:55:00|96.87|96.79|96.87|96.79|96.87|96.79|96.82|96.74|244
1621242000000|2021-05-17 09:00:00|96.82|96.74|96.77|96.69|96.87|96.79|96.77|96.69|477
1621242300000|2021-05-17 09:05:00|96.82|96.64|96.77|96.69|96.82|96.69|96.72|96.64|548
1621242600000|2021-05-17 09:10:00|96.72|96.64|96.77|96.64|96.82|96.74|96.72|96.64|207
1621242900000|2021-05-17 09:15:00|96.72|96.59|96.62|96.54|96.77|96.69|96.62|96.54|1413
1621243200000|2021-05-17 09:20:00|96.67|96.49|96.62|96.54|96.67|96.54|96.57|96.49|143
1621243500000|2021-05-17 09:25:00|96.67|96.49|96.67|96.59|96.67|96.59|96.62|96.49|263
1621243800000|2021-05-17 09:30:00|96.62|96.54|96.57|96.49|96.67|96.59|96.57|96.49|711
1621244100000|2021-05-17 09:35:00|96.62|96.44|96.57|96.44|96.62|96.49|96.52|96.44|128
1621244400000|2021-05-17 09:40:00|96.52|96.49|96.62|96.54|96.62|96.54|96.47|96.39|252
1621244700000|2021-05-17 09:45:00|96.67|96.49|96.67|96.59|96.72|96.64|96.62|96.49|1415
1621245000000|2021-05-17 09:50:00|96.72|96.64|96.52|96.44|96.72|96.64|96.52|96.44|1324
1621245300000|2021-05-17 09:55:00|96.57|96.49|96.57|96.49|96.62|96.54|96.52|96.44|415
1621245600000|2021-05-17 10:00:00|96.62|96.54|96.52|96.44|96.62|96.54|96.47|96.39|203
1621245900000|2021-05-17 10:05:00|96.57|96.49|96.47|96.39|96.57|96.49|96.47|96.39|151
1621246200000|2021-05-17 10:10:00|96.52|96.44|96.47|96.39|96.57|96.49|96.47|96.39|179
1621246500000|2021-05-17 10:15:00|96.42|96.34|96.37|96.29|96.42|96.39|96.37|96.24|3527
1621246800000|2021-05-17 10:20:00|96.42|96.34|96.32|96.24|96.42|96.34|96.32|96.24|505
1621247100000|2021-05-17 10:25:00|96.37|96.29|96.32|96.24|96.37|96.29|96.32|96.24|123
1621247400000|2021-05-17 10:30:00|96.37|96.19|96.42|96.34|96.47|96.39|96.27|96.19|479
1621247700000|2021-05-17 10:35:00|96.47|96.29|96.47|96.34|96.47|96.39|96.37|96.29|209
1621248000000|2021-05-17 10:40:00|96.42|96.39|96.37|96.29|96.47|96.39|96.37|96.24|1795
1621248300000|2021-05-17 10:45:00|96.32|96.24|96.32|96.24|96.37|96.29|96.32|96.24|2205
1621248600000|2021-05-17 10:50:00|96.27|96.19|96.27|96.19|96.32|96.24|96.22|96.14|3163
1621248900000|2021-05-17 10:55:00|96.22|96.14|96.17|96.09|96.22|96.14|96.17|96.09|872
1621249200000|2021-05-17 11:00:00|96.12|96.04|96.17|96.09|96.22|96.14|96.12|96.04|575
1621249500000|2021-05-17 11:05:00|96.12|96.04|96.22|96.09|96.22|96.14|96.12|96.04|760
1621249800000|2021-05-17 11:10:00|96.17|96.14|96.22|96.09|96.22|96.14|96.17|96.09|90
1621250100000|2021-05-17 11:15:00|96.17|96.14|96.32|96.19|96.32|96.24|96.17|96.09|1775
1621250400000|2021-05-17 11:20:00|96.27|96.24|96.12|96.04|96.32|96.24|96.12|96.04|2964
1621250700000|2021-05-17 11:25:00|96.07|95.99|96.07|95.99|96.12|96.04|96.07|95.99|4025
1621251000000|2021-05-17 11:30:00|96.12|96.04|96.22|96.14|96.22|96.14|96.12|96.04|934
1621251300000|2021-05-17 11:35:00|96.17|96.09|95.92|95.84|96.22|96.14|95.92|95.84|4894
1621251600000|2021-05-17 11:40:00|95.87|95.79|95.82|95.74|95.97|95.84|95.82|95.69|3751
1621251900000|2021-05-17 11:45:00|95.77|95.69|95.82|95.74|95.87|95.79|95.72|95.64|2371
1621252200000|2021-05-17 11:50:00|95.87|95.79|95.87|95.74|95.87|95.79|95.77|95.69|626
1621252500000|2021-05-17 11:55:00|95.82|95.79|95.92|95.84|95.92|95.84|95.82|95.74|69
1621252800000|2021-05-17 12:00:00|95.87|95.79|96.02|95.94|96.02|95.94|95.87|95.79|3013
1621253100000|2021-05-17 12:05:00|95.97|95.89|95.97|95.89|96.02|95.94|95.97|95.89|532
1621253400000|2021-05-17 12:10:00|95.92|95.84|95.87|95.79|95.92|95.84|95.82|95.74|2778
1621253700000|2021-05-17 12:15:00|95.82|95.74|95.92|95.84|95.92|95.84|95.82|95.74|123
1621254000000|2021-05-17 12:20:00|95.97|95.79|95.92|95.84|95.97|95.84|95.92|95.79|324
1621254300000|2021-05-17 12:25:00|95.97|95.89|95.97|95.84|96.02|95.94|95.92|95.84|981
1621254600000|2021-05-17 12:30:00|96.02|95.89|96.12|96.04|96.12|96.04|95.97|95.84|1582
1621254900000|2021-05-17 12:35:00|96.17|96.09|96.12|96.04|96.17|96.09|96.07|95.99|772
1621255200000|2021-05-17 12:40:00|96.07|95.99|96.07|95.99|96.12|95.99|96.02|95.94|1138
1621255500000|2021-05-17 12:45:00|96.12|96.04|96.12|96.04|96.12|96.04|96.07|95.99|90
1621255800000|2021-05-17 12:50:00|96.17|96.09|96.17|96.09|96.17|96.09|96.12|96.04|92
1621256100000|2021-05-17 12:55:00|96.22|96.14|96.22|96.14|96.22|96.14|96.17|96.09|152
1621256400000|2021-05-17 13:00:00|96.17|96.09|96.17|96.09|96.22|96.14|96.17|96.09|1313
1621256700000|2021-05-17 13:05:00|96.12|96.04|96.22|96.14|96.22|96.14|96.12|95.99|6263
1621257000000|2021-05-17 13:10:00|96.27|96.09|96.22|96.14|96.27|96.19|96.22|96.09|1706
1621257300000|2021-05-17 13:15:00|96.17|96.09|96.27|96.19|96.32|96.24|96.17|96.09|1447
1621257600000|2021-05-17 13:20:00|96.32|96.24|96.37|96.29|96.42|96.34|96.22|96.14|2509
1621257900000|2021-05-17 13:25:00|96.32|96.24|96.32|96.24|96.37|96.29|96.32|96.24|1052
1621258200000|2021-05-17 13:30:00|96.37|96.29|96.52|96.44|96.57|96.49|96.37|96.29|4060
1621258500000|2021-05-17 13:35:00|96.57|96.49|96.57|96.49|96.67|96.59|96.57|96.49|2233
1621258800000|2021-05-17 13:40:00|96.52|96.44|96.37|96.29|96.52|96.44|96.32|96.24|465
1621259100000|2021-05-17 13:45:00|96.42|96.34|96.32|96.24|96.47|96.39|96.32|96.24|968
1621259400000|2021-05-17 13:50:00|96.27|96.19|96.27|96.19|96.27|96.19|96.12|96.04|793
1621259700000|2021-05-17 13:55:00|96.22|96.14|96.32|96.24|96.37|96.29|96.22|96.14|737
1621260000000|2021-05-17 14:00:00|96.27|96.19|96.42|96.34|96.42|96.34|96.22|96.14|3343
1621260300000|2021-05-17 14:05:00|96.37|96.29|96.42|96.34|96.52|96.44|96.37|96.29|1602
1621260600000|2021-05-17 14:10:00|96.47|96.39|96.52|96.44|96.57|96.49|96.32|96.24|1215
1621260900000|2021-05-17 14:15:00|96.57|96.39|96.57|96.49|96.62|96.54|96.47|96.39|1872
1621261200000|2021-05-17 14:20:00|96.52|96.44|96.47|96.39|96.57|96.49|96.47|96.39|1029
1621261500000|2021-05-17 14:25:00|96.52|96.44|96.32|96.24|96.57|96.49|96.32|96.24|1015
1621261800000|2021-05-17 14:30:00|96.27|96.19|96.37|96.29|96.42|96.34|96.27|96.19|467
1621262100000|2021-05-17 14:35:00|96.32|96.24|96.62|96.54|96.67|96.59|96.32|96.24|2250
1621262400000|2021-05-17 14:40:00|96.67|96.59|96.52|96.44|96.67|96.59|96.52|96.44|1450
1621262700000|2021-05-17 14:45:00|96.57|96.49|96.72|96.64|96.77|96.69|96.52|96.44|7468
1621263000000|2021-05-17 14:50:00|96.77|96.69|96.62|96.54|96.77|96.69|96.57|96.49|796
1621263300000|2021-05-17 14:55:00|96.57|96.49|96.67|96.59|96.67|96.59|96.57|96.49|762
1621263600000|2021-05-17 15:00:00|96.62|96.54|96.47|96.39|96.67|96.59|96.42|96.34|3231
1621263900000|2021-05-17 15:05:00|96.52|96.44|96.47|96.39|96.52|96.44|96.42|96.34|1042
1621264200000|2021-05-17 15:10:00|96.42|96.34|96.62|96.54|96.62|96.54|96.42|96.34|1342
1621264500000|2021-05-17 15:15:00|96.57|96.49|96.52|96.44|96.62|96.49|96.47|96.39|820
1621264800000|2021-05-17 15:20:00|96.57|96.49|96.62|96.54|96.67|96.59|96.57|96.49|2375
1621265100000|2021-05-17 15:25:00|96.57|96.49|96.72|96.59|96.72|96.59|96.57|96.49|2714
1621265400000|2021-05-17 15:30:00|96.67|96.54|96.62|96.54|96.67|96.59|96.52|96.44|5181
1621265700000|2021-05-17 15:35:00|96.67|96.59|96.67|96.59|96.72|96.64|96.62|96.54|3022
1621266000000|2021-05-17 15:40:00|96.72|96.64|96.82|96.69|96.82|96.74|96.67|96.59|874
1621266300000|2021-05-17 15:45:00|96.77|96.74|96.82|96.69|96.92|96.79|96.77|96.69|973
1621266600000|2021-05-17 15:50:00|96.87|96.74|96.72|96.59|96.87|96.74|96.62|96.54|2934
1621266900000|2021-05-17 15:55:00|96.67|96.54|96.72|96.59|96.72|96.64|96.67|96.54|8023
1621267200000|2021-05-17 16:00:00|96.67|96.54|96.67|96.59|96.72|96.64|96.62|96.54|101
1621267500000|2021-05-17 16:05:00|96.72|96.64|96.67|96.59|96.72|96.64|96.67|96.54|20102
1621267800000|2021-05-17 16:10:00|96.72|96.64|96.72|96.64|96.82|96.69|96.72|96.59|137
1621268100000|2021-05-17 16:15:00|96.77|96.59|96.87|96.74|96.87|96.79|96.72|96.59|51
1621268400000|2021-05-17 16:20:00|96.82|96.79|96.87|96.79|96.92|96.79|96.82|96.74|105
1621268700000|2021-05-17 16:25:00|96.92|96.84|96.92|96.84|96.92|96.84|96.87|96.79|345
1621269000000|2021-05-17 16:30:00|96.87|96.79|96.87|96.79|96.87|96.84|96.82|96.74|318
1621269300000|2021-05-17 16:35:00|96.92|96.84|96.97|96.84|96.97|96.89|96.92|96.79|50
1621269600000|2021-05-17 16:40:00|96.92|96.89|96.92|96.84|96.97|96.89|96.92|96.84|55
1621269900000|2021-05-17 16:45:00|96.97|96.89|96.87|96.79|96.97|96.89|96.87|96.79|51
1621270200000|2021-05-17 16:50:00|96.92|96.74|96.82|96.74|96.92|96.79|96.82|96.74|51
1621270500000|2021-05-17 16:55:00||96.69||96.74||96.74||96.69|42
1621270800000|2021-05-17 17:00:00|96.92|96.79|96.92|96.84|96.92|96.84|96.87|96.79|108
1621271100000|2021-05-17 17:05:00|96.87|96.79|96.87|96.74|96.92|96.84|96.87|96.74|2
1621271400000|2021-05-17 17:10:00|96.82|96.79|96.87|96.79|96.87|96.79|96.82|96.74|5
1621271700000|2021-05-17 17:15:00|96.82|96.74|96.72|96.64|96.87|96.79|96.72|96.64|25
1621272000000|2021-05-17 17:20:00||96.59||96.64||96.64||96.59|171
1621272300000|2021-05-17 17:25:00|96.77|96.69|96.77|96.69|96.77|96.69|96.77|96.64|44
1621272600000|2021-05-17 17:30:00|96.72|96.64|96.77|96.64|96.77|96.69|96.67|96.59|0
1621272900000|2021-05-17 17:35:00|96.82|96.69|96.82|96.69|96.87|96.74|96.82|96.69|22
1621273200000|2021-05-17 17:40:00|96.77|96.64|96.72|96.64|96.77|96.64|96.67|96.59|1
1621273500000|2021-05-17 17:45:00|96.77|96.69|96.82|96.74|96.87|96.74|96.77|96.69|16
1621273800000|2021-05-17 17:50:00|96.87|96.69|96.77|96.69|96.87|96.74|96.77|96.69|31
1621274100000|2021-05-17 17:55:00|96.82|96.64|96.82|96.69|96.82|96.69|96.77|96.64|2
1621274400000|2021-05-17 18:00:00|96.77|96.74|96.87|96.74|96.87|96.79|96.77|96.69|8
1621274700000|2021-05-17 18:05:00|96.82|96.79|96.87|96.79|96.87|96.79|96.82|96.74|59
1621275000000|2021-05-17 18:10:00|96.82|96.74|96.87|96.79|96.87|96.79|96.82|96.74|0
1621275300000|2021-05-17 18:15:00||96.74||96.79||96.79||96.74|53
1621275600000|2021-05-17 18:20:00|96.92|96.84|96.87|96.79|96.92|96.84|96.87|96.79|18
1621275900000|2021-05-17 18:25:00|96.92|96.84|96.92|96.79|96.92|96.84|96.92|96.79|1
1621276200000|2021-05-17 18:30:00||96.84||96.79||96.84||96.79|1
1621276500000|2021-05-17 18:35:00|96.87|96.74|96.87|96.74|96.92|96.74|96.87|96.74|0
1621276800000|2021-05-17 18:40:00||96.79||96.79||96.79||96.74|0
1621277100000|2021-05-17 18:45:00|96.92|96.74|96.92|96.79|96.92|96.79|96.92|96.74|1
1621277400000|2021-05-17 18:50:00|96.97|96.84|96.97|96.89|96.97|96.89|96.92|96.84|19
1621277700000|2021-05-17 18:55:00||96.84||96.89||96.89||96.84|7
1621278000000|2021-05-17 19:00:00|96.92|96.84|96.97|96.89|96.97|96.89|96.92|96.84|361
1621278300000|2021-05-17 19:05:00|97.02|96.84|97.02|96.89|97.02|96.94|97.02|96.84|112
1621278600000|2021-05-17 19:10:00|96.97|96.84|97.02|96.89|97.02|96.94|96.97|96.84|2
1621278900000|2021-05-17 19:15:00|96.97|96.94|96.97|96.84|96.97|96.94|96.92|96.84|41
1621279200000|2021-05-17 19:20:00|96.92|96.89|96.97|96.84|96.97|96.89|96.92|96.84|2
1621279500000|2021-05-17 19:25:00|96.92|96.89|96.97|96.84|96.97|96.89|96.92|96.84|0
1621279800000|2021-05-17 19:30:00|96.92|96.89|97.02|96.89|97.02|96.89|96.92|96.84|5
1621280100000|2021-05-17 19:35:00|96.97|96.84|96.97|96.84|97.02|96.89|96.97|96.84|3
1621280400000|2021-05-17 19:40:00|97.02|96.89|97.02|96.94|97.02|96.94|96.97|96.84|36
1621280700000|2021-05-17 19:45:00|97.07|96.99|97.12|96.99|97.17|97.04|97.02|96.94|800
1621281000000|2021-05-17 19:50:00|97.07|97.04|97.02|96.89|97.07|97.04|97.02|96.89|10
1621281300000|2021-05-17 19:55:00|96.97|96.94|96.97|96.89|97.02|96.94|96.92|96.79|230
1621297200000|2021-05-18 00:20:00|97.94|95.97|97.99|96.02|97.99|96.07|97.94|95.92|8
1621297500000|2021-05-18 00:25:00||96.07||96.02||96.07||95.97|2
1621297800000|2021-05-18 00:30:00||96.97||96.97||96.97||96.97|1
1621298100000|2021-05-18 00:35:00|||||||||1
1621298400000|2021-05-18 00:40:00|||||||||2
1621298700000|2021-05-18 00:45:00|||||||||1
1621299000000|2021-05-18 00:50:00|||||||||2
1621299300000|2021-05-18 00:55:00||97.17||97.17||97.17||97.17|1
1621299600000|2021-05-18 01:00:00|||||||||1
1621299900000|2021-05-18 01:05:00|||||||||2
1621300200000|2021-05-18 01:10:00|||||||||1
1621300500000|2021-05-18 01:15:00|||||||||2
1621300800000|2021-05-18 01:20:00|||||||||1
1621301100000|2021-05-18 01:25:00|||||||||1
1621301400000|2021-05-18 01:30:00|||||||||2
1621301700000|2021-05-18 01:35:00|||||||||1
1621302000000|2021-05-18 01:40:00|||||||||2
1621302300000|2021-05-18 01:45:00|||||||||1
1621302600000|2021-05-18 01:50:00|||||||||1
1621302900000|2021-05-18 01:55:00|||||||||52
1621303200000|2021-05-18 02:00:00|||||||||1
1621303500000|2021-05-18 02:05:00|||||||||2
1621303800000|2021-05-18 02:10:00|||||||||1
1621304100000|2021-05-18 02:15:00||97.22||97.22||97.22||97.22|1
1621304400000|2021-05-18 02:20:00|||||||||2
1621304700000|2021-05-18 02:25:00|||||||||1
1621305000000|2021-05-18 02:30:00|||||||||2
1621305300000|2021-05-18 02:35:00|||||||||1
1621305600000|2021-05-18 02:40:00|||||||||1
1621305900000|2021-05-18 02:45:00|||||||||2
1621306200000|2021-05-18 02:50:00|||||||||1
1621306500000|2021-05-18 02:55:00|||||||||2
1621306800000|2021-05-18 03:00:00|||||||||1
1621307100000|2021-05-18 03:05:00|||||||||1
1621307400000|2021-05-18 03:10:00|97.54||97.54||97.54||97.54||2
1621307700000|2021-05-18 03:15:00|||||||||1
1621308000000|2021-05-18 03:20:00|||||||||2
1621308300000|2021-05-18 03:25:00|||||||||1
1621308600000|2021-05-18 03:30:00|||||||||1
1621308900000|2021-05-18 03:35:00|97.99||97.99||97.99||97.99||2
1621309200000|2021-05-18 03:40:00|||||||||1
1621309500000|2021-05-18 03:45:00|||||||||2
1621309800000|2021-05-18 03:50:00|||||||||1
1621310100000|2021-05-18 03:55:00|||||||||1
1621310400000|2021-05-18 04:00:00|||||||||2
1621310700000|2021-05-18 04:05:00|||||||||1
1621311000000|2021-05-18 04:10:00|||||||||2
1621311300000|2021-05-18 04:15:00|||||||||1
1621311600000|2021-05-18 04:20:00|||||||||1
1621311900000|2021-05-18 04:25:00|||||||||2
1621312200000|2021-05-18 04:30:00|97.94||97.94||97.94||97.94||1
1621312500000|2021-05-18 04:35:00|||||||||2
1621312800000|2021-05-18 04:40:00|||||||||1
1621313100000|2021-05-18 04:45:00|||||||||1
1621313400000|2021-05-18 04:50:00|98.04|97.27|97.64|97.32|98.04|97.37|97.64|97.27|3
1621313700000|2021-05-18 04:55:00|97.69|97.37|97.74|97.37|97.74|97.37|97.69|97.37|101
1621314000000|2021-05-18 05:00:00|97.79||97.79||97.79||97.79||2
1621314300000|2021-05-18 05:05:00|97.84||97.84||97.84||97.84||1
1621314600000|2021-05-18 05:10:00|||||||||1
1621314900000|2021-05-18 05:15:00|97.89||97.89||97.89||97.89||2
1621315200000|2021-05-18 05:20:00||97.47||97.47||97.47||97.47|1
1621315500000|2021-05-18 05:25:00|||||||||2
1621315800000|2021-05-18 05:30:00|97.94|97.52|97.94|97.52|97.94|97.52|97.94|97.52|1
1621316100000|2021-05-18 05:35:00|||||||||1
1621316400000|2021-05-18 05:40:00|||||||||2
1621316700000|2021-05-18 05:45:00|||||||||1
1621317000000|2021-05-18 05:50:00|97.99||97.94||97.99||97.94||2
1621317300000|2021-05-18 05:55:00||97.57||97.67||97.67||97.57|1
1621317600000|2021-05-18 06:00:00|97.92|97.69|97.82|97.69|97.92|97.69|97.72|97.64|61
1621317900000|2021-05-18 06:05:00|97.87|97.74|97.87|97.74|97.87|97.74|97.87|97.74|6
1621318200000|2021-05-18 06:10:00|97.82|97.69|97.77|97.69|97.82|97.69|97.77|97.64|76
1621318500000|2021-05-18 06:15:00|97.82||97.82||97.82||97.82||3
1621318800000|2021-05-18 06:20:00|||||||||5
1621319100000|2021-05-18 06:25:00|97.77|97.74|97.77|97.69|97.77|97.74|97.77|97.69|33
1621319400000|2021-05-18 06:30:00||97.64||97.64||97.64||97.64|1
1621319700000|2021-05-18 06:35:00||97.69||97.64||97.69||97.64|2
1621320000000|2021-05-18 06:40:00|97.72||97.72||97.72||97.72||6
1621320300000|2021-05-18 06:45:00|97.77|97.69|97.77|97.69|97.77|97.69|97.72|97.64|22
1621320600000|2021-05-18 06:50:00|97.72|97.64|97.67|97.59|97.72|97.64|97.67|97.59|65
1621320900000|2021-05-18 06:55:00|97.72|97.64|97.32|97.19|97.72|97.64|97.22|97.09|2033
1621321200000|2021-05-18 07:00:00|97.37|97.24|97.52|97.44|97.67|97.59|97.37|97.19|5231
1621321500000|2021-05-18 07:05:00|97.57|97.49|97.52|97.39|97.62|97.54|97.47|97.39|1723
1621321800000|2021-05-18 07:10:00|97.47|97.44|97.27|97.19|97.52|97.44|97.27|97.19|1171
1621322100000|2021-05-18 07:15:00|97.32|97.24|97.42|97.34|97.47|97.39|97.22|97.14|1455
1621322400000|2021-05-18 07:20:00|97.47|97.29|97.47|97.39|97.52|97.44|97.32|97.24|2011
1621322700000|2021-05-18 07:25:00|97.42|97.34|97.47|97.39|97.57|97.49|97.32|97.24|798
1621323000000|2021-05-18 07:30:00|97.42|97.34|97.52|97.44|97.62|97.49|97.37|97.29|316
1621323300000|2021-05-18 07:35:00|97.57|97.39|97.37|97.29|97.57|97.49|97.37|97.24|360
1621323600000|2021-05-18 07:40:00|97.42|97.34|97.52|97.39|97.57|97.49|97.37|97.29|164
1621323900000|2021-05-18 07:45:00|97.47|97.44|97.42|97.34|97.52|97.44|97.37|97.29|1035
1621324200000|2021-05-18 07:50:00|97.47|97.39|97.67|97.59|97.77|97.64|97.42|97.34|787
1621324500000|2021-05-18 07:55:00|97.62|97.54|97.67|97.59|97.77|97.69|97.57|97.49|310
1621324800000|2021-05-18 08:00:00|97.72|97.54|97.52|97.44|97.72|97.64|97.52|97.44|244
1621325100000|2021-05-18 08:05:00|97.57|97.49|97.72|97.64|97.82|97.74|97.52|97.44|667
1621325400000|2021-05-18 08:10:00|97.77|97.69|97.82|97.69|97.82|97.74|97.67|97.59|1009
1621325700000|2021-05-18 08:15:00|97.77|97.74|97.82|97.74|97.87|97.79|97.72|97.64|455
1621326000000|2021-05-18 08:20:00|97.77|97.69|97.77|97.69|97.82|97.74|97.67|97.59|1502
1621326300000|2021-05-18 08:25:00|97.82|97.74|97.67|97.59|97.82|97.74|97.62|97.54|938
1621326600000|2021-05-18 08:30:00|97.72|97.64|97.57|97.49|97.72|97.64|97.57|97.49|625
1621326900000|2021-05-18 08:35:00|97.62|97.44|97.82|97.74|97.82|97.74|97.62|97.44|1150
1621327200000|2021-05-18 08:40:00|97.77|97.64|97.67|97.59|97.77|97.69|97.62|97.54|957
1621327500000|2021-05-18 08:45:00|97.62|97.54|97.67|97.59|97.72|97.64|97.62|97.54|1242
1621327800000|2021-05-18 08:50:00|97.62|97.54|97.67|97.54|97.67|97.59|97.57|97.49|941
1621328100000|2021-05-18 08:55:00|97.62|97.59|97.57|97.49|97.62|97.59|97.57|97.49|524
1621328400000|2021-05-18 09:00:00|97.62|97.44|97.62|97.54|97.62|97.54|97.52|97.44|207
1621328700000|2021-05-18 09:05:00|97.57|97.49|97.62|97.54|97.67|97.59|97.47|97.39|883
1621329000000|2021-05-18 09:10:00|97.67|97.59|97.62|97.54|97.67|97.59|97.62|97.54|831
1621329300000|2021-05-18 09:15:00|97.67|97.49|97.67|97.59|97.67|97.59|97.57|97.49|1160
1621329600000|2021-05-18 09:20:00|97.72|97.54|97.62|97.54|97.72|97.59|97.57|97.49|253
1621329900000|2021-05-18 09:25:00|97.57|97.49|97.57|97.49|97.62|97.54|97.42|97.34|991
1621330200000|2021-05-18 09:30:00|97.52|97.44|97.47|97.39|97.57|97.49|97.47|97.39|421
1621330500000|2021-05-18 09:35:00|97.52|97.44|97.57|97.49|97.62|97.54|97.47|97.39|353
1621330800000|2021-05-18 09:40:00|97.62|97.54|97.52|97.44|97.62|97.54|97.52|97.44|621
1621331100000|2021-05-18 09:45:00|97.57|97.49|97.47|97.39|97.57|97.49|97.47|97.39|3336
1621331400000|2021-05-18 09:50:00|97.52|97.34|97.42|97.34|97.52|97.44|97.42|97.34|886
1621331700000|2021-05-18 09:55:00|97.37|97.29|97.42|97.29|97.42|97.34|97.32|97.19|379
1621332000000|2021-05-18 10:00:00|97.47|97.34|97.52|97.44|97.67|97.59|97.47|97.34|2145
1621332300000|2021-05-18 10:05:00|97.57|97.49|97.57|97.49|97.57|97.49|97.47|97.39|588
1621332600000|2021-05-18 10:10:00|97.52|97.44|97.52|97.44|97.57|97.49|97.52|97.44|158
1621332900000|2021-05-18 10:15:00|97.47|97.39|97.47|97.39|97.47|97.39|97.42|97.34|134
1621333200000|2021-05-18 10:20:00|97.42|97.34|97.37|97.29|97.47|97.39|97.32|97.24|2114
1621333500000|2021-05-18 10:25:00|97.32|97.24|97.42|97.34|97.42|97.34|97.32|97.24|886
1621333800000|2021-05-18 10:30:00|97.47|97.39|97.57|97.44|97.57|97.49|97.47|97.39|273
1621334100000|2021-05-18 10:35:00|97.52|97.49|97.62|97.49|97.62|97.49|97.52|97.44|778
1621334400000|2021-05-18 10:40:00|97.57|97.54|97.57|97.49|97.62|97.54|97.52|97.44|797
1621334700000|2021-05-18 10:45:00|97.52|97.44|97.47|97.39|97.57|97.49|97.47|97.39|1325
1621335000000|2021-05-18 10:50:00|97.42|97.34|97.47|97.39|97.52|97.44|97.42|97.34|242
1621335300000|2021-05-18 10:55:00|97.52|97.44|97.52|97.39|97.52|97.44|97.47|97.39|83
1621335600000|2021-05-18 11:00:00|97.47|97.34|97.47|97.39|97.47|97.39|97.42|97.34|509
1621335900000|2021-05-18 11:05:00|97.52|97.44|97.37|97.29|97.52|97.44|97.37|97.29|151
1621336200000|2021-05-18 11:10:00|97.42|97.34|97.37|97.29|97.42|97.34|97.37|97.29|512
1621336500000|2021-05-18 11:15:00|97.32|97.24|97.32|97.24|97.37|97.29|97.27|97.19|307
1621336800000|2021-05-18 11:20:00|97.27|97.19|97.12|97.04|97.32|97.19|97.12|97.04|167
1621337100000|2021-05-18 11:25:00|97.07|96.99|97.02|96.94|97.07|97.04|96.87|96.79|1579
1621337400000|2021-05-18 11:30:00|96.97|96.89|96.97|96.89|97.12|97.04|96.97|96.89|1078
1621337700000|2021-05-18 11:35:00|97.02|96.84|96.82|96.74|97.02|96.89|96.82|96.74|457
1621338000000|2021-05-18 11:40:00|96.87|96.79|96.72|96.64|96.92|96.84|96.67|96.59|1637
1621338300000|2021-05-18 11:45:00|96.77|96.69|96.92|96.84|96.97|96.84|96.77|96.64|190
1621338600000|2021-05-18 11:50:00|96.87|96.79|96.92|96.84|96.97|96.89|96.87|96.79|1738
1621338900000|2021-05-18 11:55:00|96.87|96.79|96.72|96.59|96.92|96.84|96.72|96.59|263
1621339200000|2021-05-18 12:00:00|96.67|96.64|96.72|96.59|96.72|96.64|96.62|96.54|662
1621339500000|2021-05-18 12:05:00|96.67|96.64|96.82|96.74|96.82|96.74|96.67|96.59|307
1621339800000|2021-05-18 12:10:00|96.77|96.69|96.87|96.79|96.92|96.84|96.77|96.69|664
1621340100000|2021-05-18 12:15:00|96.92|96.84|96.97|96.89|96.97|96.89|96.87|96.79|280
1621340400000|2021-05-18 12:20:00|97.02|96.84|96.92|96.79|97.02|96.94|96.87|96.79|448
1621340700000|2021-05-18 12:25:00|96.87|96.74|96.87|96.74|96.92|96.79|96.77|96.69|397
1621341000000|2021-05-18 12:30:00|96.92|96.79|96.72|96.64|96.92|96.84|96.72|96.64|330
1621341300000|2021-05-18 12:35:00|96.77|96.69|96.72|96.64|96.77|96.69|96.67|96.59|603
1621341600000|2021-05-18 12:40:00|96.67|96.59|96.72|96.64|96.77|96.69|96.62|96.54|1298
1621341900000|2021-05-18 12:45:00|96.77|96.69|96.67|96.59|96.77|96.69|96.62|96.54|652
1621342200000|2021-05-18 12:50:00|96.62|96.54|96.92|96.84|96.92|96.84|96.62|96.54|3040
1621342500000|2021-05-18 12:55:00|96.87|96.79|96.97|96.89|97.02|96.94|96.87|96.79|551
1621342800000|2021-05-18 13:00:00|96.92|96.84|96.77|96.69|96.97|96.89|96.77|96.69|905
1621343100000|2021-05-18 13:05:00|96.72|96.64|96.82|96.74|96.82|96.74|96.67|96.59|252
1621343400000|2021-05-18 13:10:00|96.87|96.79|96.82|96.74|96.92|96.84|96.82|96.74|427
1621343700000|2021-05-18 13:15:00|96.77|96.69|96.92|96.84|96.92|96.84|96.77|96.69|551
1621344000000|2021-05-18 13:20:00|96.97|96.89|97.02|96.89|97.07|96.94|96.92|96.84|719
1621344300000|2021-05-18 13:25:00|97.07|96.94|97.07|96.99|97.07|96.99|96.97|96.89|1238
1621344600000|2021-05-18 13:30:00|97.12|97.04|96.92|96.84|97.32|97.24|96.92|96.84|2292
1621344900000|2021-05-18 13:35:00|96.87|96.79|97.27|97.19|97.32|97.24|96.87|96.79|1474
1621345200000|2021-05-18 13:40:00|97.22|97.14|97.22|97.14|97.32|97.24|97.12|97.04|626
1621345500000|2021-05-18 13:45:00|97.27|97.19|97.17|97.09|97.27|97.19|97.07|96.99|1036
1621345800000|2021-05-18 13:50:00|97.22|97.14|97.07|96.99|97.22|97.14|97.07|96.99|1146
1621346100000|2021-05-18 13:55:00|97.12|97.04|96.92|96.84|97.22|97.09|96.92|96.84|593
1621346400000|2021-05-18 14:00:00|96.87|96.79|96.82|96.74|96.92|96.84|96.67|96.59|1679
1621346700000|2021-05-18 14:05:00|96.77|96.69|96.87|96.79|96.92|96.84|96.77|96.69|465
1621347000000|2021-05-18 14:10:00|96.82|96.74|96.87|96.79|96.87|96.79|96.77|96.69|295
1621347300000|2021-05-18 14:15:00|96.82|96.74|96.67|96.59|96.92|96.84|96.67|96.59|869
1621347600000|2021-05-18 14:20:00|96.72|96.64|96.92|96.84|96.92|96.84|96.72|96.64|371
1621347900000|2021-05-18 14:25:00|96.87|96.79|96.97|96.89|96.97|96.89|96.87|96.79|1422
1621348200000|2021-05-18 14:30:00|97.02|96.84|97.02|96.94|97.02|96.94|96.92|96.84|535
1621348500000|2021-05-18 14:35:00|96.97|96.89|97.07|96.99|97.17|97.09|96.97|96.89|976
1621348800000|2021-05-18 14:40:00|97.02|96.94|96.97|96.89|97.12|97.04|96.92|96.84|636
1621349100000|2021-05-18 14:45:00|97.02|96.94|97.17|97.09|97.17|97.09|97.02|96.94|688
1621349400000|2021-05-18 14:50:00|97.22|97.04|97.02|96.94|97.22|97.09|97.02|96.94|1664
1621349700000|2021-05-18 14:55:00|97.07|96.99|97.07|96.99|97.12|97.04|96.97|96.89|1095
1621350000000|2021-05-18 15:00:00|97.02|96.94|96.92|96.84|97.02|96.94|96.92|96.84|548
1621350300000|2021-05-18 15:05:00|96.97|96.89|96.87|96.79|97.02|96.94|96.87|96.79|520
1621350600000|2021-05-18 15:10:00|96.92|96.84|96.87|96.79|97.07|96.94|96.87|96.79|816
1621350900000|2021-05-18 15:15:00|96.92|96.84|96.97|96.89|97.02|96.89|96.92|96.84|1107
1621351200000|2021-05-18 15:20:00|97.02|96.94|97.22|97.14|97.22|97.14|96.97|96.89|6508
1621351500000|2021-05-18 15:25:00|97.27|97.09|97.32|97.19|97.32|97.24|97.17|97.09|6185
1621351800000|2021-05-18 15:30:00|97.27|97.24|97.12|97.04|97.32|97.24|97.12|97.04|8319
1621352100000|2021-05-18 15:35:00|97.17|97.09|97.32|97.24|97.32|97.24|97.12|97.09|3072
1621352400000|2021-05-18 15:40:00|97.27|97.19|97.27|97.19|97.27|97.19|97.17|97.09|21476
1621352700000|2021-05-18 15:45:00|97.32|97.14|97.37|97.29|97.37|97.29|97.22|97.14|1768
1621353000000|2021-05-18 15:50:00|97.42|97.34|97.22|97.14|97.42|97.34|97.22|97.14|18118
1621353300000|2021-05-18 15:55:00|97.27|97.19|97.27|97.14|97.32|97.24|97.27|97.14|216
1621353600000|2021-05-18 16:00:00|97.22|97.09|97.22|97.14|97.22|97.14|97.17|97.09|534
1621353900000|2021-05-18 16:05:00|97.17|97.09|97.12|97.04|97.17|97.09|97.12|97.04|379
1621354200000|2021-05-18 16:10:00|97.17|97.09|97.07|96.99|97.17|97.09|97.07|96.99|352
1621354500000|2021-05-18 16:15:00|97.02|96.94|97.07|96.99|97.07|96.99|97.02|96.94|491
1621354800000|2021-05-18 16:20:00|97.12|97.04|97.22|97.14|97.22|97.14|97.12|96.99|627
1621355100000|2021-05-18 16:25:00|97.27|97.19|97.22|97.14|97.27|97.19|97.22|97.14|364
1621355400000|2021-05-18 16:30:00|97.17|97.09|97.17|97.09|97.17|97.14|97.12|97.04|441
1621355700000|2021-05-18 16:35:00||97.04||97.09||97.09||97.04|31
1621356000000|2021-05-18 16:40:00|97.22|97.14|97.22|97.14|97.22|97.14|97.22|97.14|50
1621356300000|2021-05-18 16:45:00|97.27|97.19|97.27|97.19|97.27|97.19|97.27|97.19|29
1621356600000|2021-05-18 16:50:00|||||||||32
1621356900000|2021-05-18 16:55:00|97.22|97.14|97.17|97.04|97.27|97.14|97.12|97.04|701
1621357200000|2021-05-18 17:00:00|97.12|97.09|97.12|97.04|97.17|97.09|97.12|97.04|127
1621357500000|2021-05-18 17:05:00|97.07|96.99|97.12|97.04|97.12|97.04|97.07|96.99|40
1621357800000|2021-05-18 17:10:00|97.17|97.09|97.22|97.09|97.27|97.19|97.17|97.09|51
1621358100000|2021-05-18 17:15:00|97.17|97.14|97.27|97.14|97.27|97.14|97.17|97.09|62
1621358400000|2021-05-18 17:20:00|97.22|97.19|97.22|97.14|97.32|97.24|97.22|97.14|86
1621358700000|2021-05-18 17:25:00|97.27|97.19|97.22|97.14|97.32|97.19|97.22|97.14|110
1621359000000|2021-05-18 17:30:00|97.17|97.09|97.22|97.14|97.22|97.14|97.17|97.09|75
1621359300000|2021-05-18 17:35:00|97.17|97.09|97.22|97.14|97.22|97.14|97.17|97.09|46
1621359600000|2021-05-18 17:40:00|||||||||29
1621359900000|2021-05-18 17:45:00|97.27|97.19|97.22|97.14|97.32|97.19|97.22|97.14|39
1621360200000|2021-05-18 17:50:00|97.17|97.09|97.17|97.09|97.17|97.09|97.17|97.09|68
1621360500000|2021-05-18 17:55:00|||||||||30
1621360800000|2021-05-18 18:00:00|97.22|97.14|97.22|97.09|97.22|97.14|97.17|97.09|35
1621361100000|2021-05-18 18:05:00|97.27|97.14|97.22|97.14|97.27|97.19|97.22|97.14|29
1621361400000|2021-05-18 18:10:00|97.27|97.19|97.27|97.19|97.27|97.19|97.22|97.14|28
1621361700000|2021-05-18 18:15:00|97.22|97.14|97.22|97.14|97.22|97.19|97.22|97.14|58
1621362000000|2021-05-18 18:20:00|97.17|97.09|97.07|96.99|97.17|97.09|97.07|96.99|53
1621362300000|2021-05-18 18:25:00|97.12||97.07||97.12||97.07||32
1621362600000|2021-05-18 18:30:00|97.12|96.94|96.97|96.89|97.12|96.94|96.97|96.89|66
1621362900000|2021-05-18 18:35:00|97.02|96.84|96.97|96.84|97.02|96.89|96.92|96.84|57
1621363200000|2021-05-18 18:40:00|96.92|96.89|96.92|96.79|96.97|96.89|96.87|96.74|105
1621363500000|2021-05-18 18:45:00|96.87|96.84|96.82|96.74|96.87|96.84|96.77|96.69|563
1621363800000|2021-05-18 18:50:00|96.87|96.69|96.87|96.74|96.87|96.79|96.77|96.69|672
1621364100000|2021-05-18 18:55:00|96.82|96.79|97.02|96.89|97.02|96.89|96.82|96.74|80
1621364400000|2021-05-18 19:00:00|96.97|96.84|97.02|96.94|97.02|96.94|96.92|96.84|93
1621364700000|2021-05-18 19:05:00|96.97|96.89|97.12|96.99|97.12|96.99|96.97|96.89|65
1621365000000|2021-05-18 19:10:00|97.07|97.04|97.12|96.99|97.17|97.04|97.07|96.99|114
1621365300000|2021-05-18 19:15:00|97.07|96.94|97.07|96.99|97.17|97.04|97.07|96.94|435
1621365600000|2021-05-18 19:20:00|97.02|96.94|97.07|96.94|97.07|96.94|96.97|96.89|365
1621365900000|2021-05-18 19:25:00|97.12|96.99|97.12|96.99|97.12|96.99|97.12|96.94|97
1621366200000|2021-05-18 19:30:00|97.07|97.04|97.22|97.14|97.27|97.14|97.07|96.99|326
1621366500000|2021-05-18 19:35:00|97.17|97.09|97.07|96.99|97.17|97.09|97.02|96.94|271
1621366800000|2021-05-18 19:40:00|||||||||31
1621367100000|2021-05-18 19:45:00|97.02|96.89|96.87|96.79|97.02|96.94|96.87|96.79|161
1621367400000|2021-05-18 19:50:00|96.82|96.74|96.72|96.59|96.87|96.74|96.67|96.59|248
1621367700000|2021-05-18 19:55:00|96.67|96.54|96.72|96.59|96.77|96.69|96.67|96.54|387
1621404300000|2021-05-19 06:05:00|96.12|95.99|96.17|96.04|96.17|96.04|96.07|95.94|66
1621404600000|2021-05-19 06:10:00|96.12|95.99|96.07|95.99|96.12|95.99|96.07|95.94|10
1621404900000|2021-05-19 06:15:00|96.12|96.04|96.17|96.09|96.27|96.19|96.12|96.04|137
1621405200000|2021-05-19 06:20:00|96.22|96.14|96.32|96.19|96.32|96.19|96.22|96.14|3
1621405500000|2021-05-19 06:25:00|96.27|96.14|96.12|96.04|96.27|96.19|96.12|96.04|265
1621405800000|2021-05-19 06:30:00|96.17|96.09|96.17|96.09|96.17|96.09|96.17|96.04|23
1621406100000|2021-05-19 06:35:00|96.12|96.04|96.07|95.99|96.12|96.04|96.07|95.94|441
1621406400000|2021-05-19 06:40:00|96.12|96.04|96.32|96.19|96.32|96.24|96.12|95.99|648
1621406700000|2021-05-19 06:45:00|96.27|96.24|96.32|96.19|96.32|96.24|96.22|96.09|292
1621407000000|2021-05-19 06:50:00|96.27|96.14|96.22|96.14|96.27|96.19|96.22|96.09|266
1621407300000|2021-05-19 06:55:00|96.17|96.04|96.12|96.04|96.17|96.09|96.02|95.89|751
1621407600000|2021-05-19 07:00:00|96.17|96.09|95.92|95.84|96.22|96.14|95.92|95.84|3327
1621407900000|2021-05-19 07:05:00|95.97|95.89|96.22|96.14|96.42|96.34|95.87|95.79|3859
1621408200000|2021-05-19 07:10:00|96.17|96.09|96.47|96.34|96.47|96.39|96.17|96.09|3368
1621408500000|2021-05-19 07:15:00|96.42|96.39|96.82|96.74|96.82|96.74|96.22|96.14|3764
1621408800000|2021-05-19 07:20:00|96.77|96.69|96.62|96.54|96.77|96.69|96.52|96.39|1844
1621409100000|2021-05-19 07:25:00|96.67|96.59|96.72|96.64|96.77|96.69|96.47|96.39|1159
1621409400000|2021-05-19 07:30:00|96.67|96.59|96.97|96.89|96.97|96.89|96.67|96.59|886
1621409700000|2021-05-19 07:35:00|96.92|96.84|97.07|96.99|97.07|96.99|96.82|96.74|720
1621410000000|2021-05-19 07:40:00|97.02|96.94|97.17|97.09|97.22|97.14|96.97|96.89|1619
1621410300000|2021-05-19 07:45:00|97.22|97.14|97.27|97.19|97.27|97.19|97.12|97.04|1484
1621410600000|2021-05-19 07:50:00|97.32|97.24|97.07|96.99|97.37|97.24|97.02|96.94|3400
1621410900000|2021-05-19 07:55:00|97.12|97.04|97.02|96.94|97.12|97.04|96.87|96.79|6532
1621411200000|2021-05-19 08:00:00|96.97|96.89|97.12|96.99|97.12|97.04|96.87|96.79|2561
1621411500000|2021-05-19 08:05:00|97.07|97.04|97.02|96.89|97.22|97.14|96.97|96.89|1880
1621411800000|2021-05-19 08:10:00|96.97|96.94|96.97|96.89|97.07|96.99|96.92|96.84|3173
1621412100000|2021-05-19 08:15:00|96.92|96.84|96.92|96.84|97.07|96.99|96.87|96.79|2139
1621412400000|2021-05-19 08:20:00|96.87|96.79|96.97|96.89|97.02|96.94|96.87|96.74|4466
1621412700000|2021-05-19 08:25:00|97.02|96.94|97.02|96.94|97.02|96.94|96.92|96.84|1403
1621413000000|2021-05-19 08:30:00|96.97|96.89|96.92|96.84|97.12|97.04|96.92|96.79|936
1621413300000|2021-05-19 08:35:00|96.87|96.79|97.02|96.94|97.02|96.94|96.87|96.79|783
1621413600000|2021-05-19 08:40:00|96.97|96.89|96.97|96.89|97.12|96.99|96.92|96.84|1334
1621413900000|2021-05-19 08:45:00|96.92|96.84|96.92|96.84|96.97|96.89|96.82|96.74|1515
1621414200000|2021-05-19 08:50:00|96.87|96.79|96.82|96.69|96.92|96.84|96.67|96.59|2735
1621414500000|2021-05-19 08:55:00|96.77|96.74|96.77|96.69|96.82|96.74|96.72|96.64|774
1621414800000|2021-05-19 09:00:00|96.82|96.74|97.02|96.94|97.07|96.94|96.82|96.74|828
1621415100000|2021-05-19 09:05:00|96.97|96.89|96.97|96.89|97.07|96.99|96.92|96.84|4491
1621415400000|2021-05-19 09:10:00|97.02|96.94|97.07|96.99|97.12|97.04|96.97|96.89|5105
1621415700000|2021-05-19 09:15:00|97.12|97.04|97.37|97.29|97.37|97.29|97.07|96.99|435
1621416000000|2021-05-19 09:20:00|97.32|97.24|97.42|97.34|97.47|97.39|97.32|97.24|1124
1621416300000|2021-05-19 09:25:00|97.47|97.39|97.27|97.19|97.47|97.39|97.27|97.19|533
1621416600000|2021-05-19 09:30:00|97.32|97.24|97.22|97.14|97.32|97.24|97.22|97.09|1688
1621416900000|2021-05-19 09:35:00|97.17|97.09|97.32|97.24|97.32|97.24|97.17|97.09|1739
1621417200000|2021-05-19 09:40:00|97.37|97.19|97.22|97.14|97.37|97.24|97.17|97.09|539
1621417500000|2021-05-19 09:45:00|97.27|97.19|97.22|97.14|97.27|97.19|97.12|96.99|1223
1621417800000|2021-05-19 09:50:00|97.27|97.09|97.27|97.14|97.32|97.24|97.17|97.09|4799
1621418100000|2021-05-19 09:55:00|97.22|97.19|97.22|97.14|97.32|97.24|97.17|97.09|174
1621418400000|2021-05-19 10:00:00|97.27|97.09|97.17|97.09|97.32|97.24|97.07|96.99|1969
1621418700000|2021-05-19 10:05:00|97.12|97.04|97.02|96.94|97.17|97.09|97.02|96.89|1814
1621419000000|2021-05-19 10:10:00|97.07|96.99|97.07|96.99|97.17|97.04|97.02|96.94|427
1621419300000|2021-05-19 10:15:00|97.12|96.94|97.12|97.04|97.12|97.04|96.97|96.89|1311
1621419600000|2021-05-19 10:20:00|97.07|96.99|97.07|96.94|97.07|96.99|96.97|96.89|325
1621419900000|2021-05-19 10:25:00|97.02|96.99|96.97|96.89|97.07|96.99|96.97|96.89|730
1621420200000|2021-05-19 10:30:00|96.92|96.84|96.92|96.84|96.97|96.89|96.92|96.79|187
1621420500000|2021-05-19 10:35:00|96.97|96.89|96.92|96.84|97.02|96.94|96.92|96.84|136
1621420800000|2021-05-19 10:40:00|96.97|96.89|96.97|96.89|97.02|96.94|96.92|96.84|1078
1621421100000|2021-05-19 10:45:00|97.02|96.94|96.97|96.89|97.02|96.94|96.97|96.89|140
1621421400000|2021-05-19 10:50:00|97.02|96.84|96.97|96.89|97.02|96.94|96.97|96.84|215
1621421700000|2021-05-19 10:55:00|97.02|96.94|97.02|96.94|97.07|96.99|96.97|96.89|424
1621422000000|2021-05-19 11:00:00|96.97|96.89|96.87|96.74|96.97|96.89|96.82|96.74|945
1621422300000|2021-05-19 11:05:00|96.82|96.79|96.87|96.79|96.92|96.79|96.82|96.69|424
1621422600000|2021-05-19 11:10:00|96.82|96.74|96.82|96.74|96.87|96.79|96.77|96.69|1056
1621422900000|2021-05-19 11:15:00|96.77|96.69|96.67|96.59|96.82|96.74|96.62|96.54|358
1621423200000|2021-05-19 11:20:00|96.62|96.54|96.52|96.44|96.67|96.59|96.52|96.39|1579
1621423500000|2021-05-19 11:25:00|96.47|96.39|96.52|96.44|96.52|96.44|96.42|96.34|2133
1621423800000|2021-05-19 11:30:00|96.47|96.39|96.37|96.29|96.52|96.44|96.37|96.29|715
1621424100000|2021-05-19 11:35:00|96.32|96.24|96.27|96.14|96.37|96.29|96.22|96.14|2877
1621424400000|2021-05-19 11:40:00|96.22|96.09|96.12|96.04|96.27|96.14|96.12|96.04|943
1621424700000|2021-05-19 11:45:00|96.17|96.09|96.27|96.19|96.27|96.19|96.17|96.09|2426
1621425000000|2021-05-19 11:50:00|96.22|96.14|96.07|95.99|96.22|96.19|96.07|95.99|5298
1621425300000|2021-05-19 11:55:00|96.12|96.04|95.97|95.89|96.12|96.04|95.92|95.84|1371
1621425600000|2021-05-19 12:00:00|96.02|95.94|95.97|95.89|96.07|95.99|95.87|95.79|956
1621425900000|2021-05-19 12:05:00|96.02|95.84|95.92|95.84|96.07|95.99|95.92|95.84|1756
1621426200000|2021-05-19 12:10:00|95.87|95.79|95.72|95.64|95.92|95.84|95.72|95.64|7724
1621426500000|2021-05-19 12:15:00|95.77|95.69|95.77|95.69|95.77|95.69|95.67|95.59|11720
1621426800000|2021-05-19 12:20:00|95.82|95.74|95.67|95.59|95.82|95.74|95.67|95.59|6879
1621427100000|2021-05-19 12:25:00|95.62|95.54|95.67|95.59|95.72|95.64|95.62|95.54|1117
1621427400000|2021-05-19 12:30:00|95.72|95.64|95.57|95.49|95.72|95.64|95.57|95.49|986
1621427700000|2021-05-19 12:35:00|95.62|95.54|95.52|95.44|95.67|95.59|95.52|95.44|1567
1621428000000|2021-05-19 12:40:00|95.57|95.49|95.47|95.39|95.57|95.49|95.42|95.34|6522
1621428300000|2021-05-19 12:45:00|95.42|95.34|95.42|95.34|95.47|95.39|95.37|95.24|13498
1621428600000|2021-05-19 12:50:00|95.47|95.39|95.12|95.04|95.47|95.39|95.12|95.04|4969
1621428900000|2021-05-19 12:55:00|95.07|94.99|94.92|94.84|95.07|95.04|94.92|94.84|5035
1621429200000|2021-05-19 13:00:00|94.87|94.79|94.97|94.89|95.02|94.94|94.82|94.74|3578
1621429500000|2021-05-19 13:05:00|95.02|94.94|95.12|95.04|95.17|95.09|94.97|94.89|4442
1621429800000|2021-05-19 13:10:00|95.07|94.99|94.92|94.84|95.12|95.04|94.92|94.84|2498
1621430100000|2021-05-19 13:15:00|94.87|94.79|95.07|94.99|95.22|95.14|94.87|94.79|1910
1621430400000|2021-05-19 13:20:00|95.12|95.04|95.22|95.14|95.22|95.14|95.02|94.94|1503
1621430700000|2021-05-19 13:25:00|95.27|95.19|95.17|95.09|95.32|95.24|95.17|95.09|1162
1621431000000|2021-05-19 13:30:00|95.12|95.04|95.37|95.29|95.37|95.29|94.92|94.84|3244
1621431300000|2021-05-19 13:35:00|95.32|95.24|95.07|94.99|95.37|95.29|94.97|94.89|4233
1621431600000|2021-05-19 13:40:00|95.12|95.04|94.87|94.79|95.12|95.04|94.72|94.64|9628
1621431900000|2021-05-19 13:45:00|94.97|94.84|94.92|94.84|95.12|95.04|94.77|94.69|6604
1621432200000|2021-05-19 13:50:00|94.97|94.79|94.92|94.84|95.02|94.94|94.77|94.69|2373
1621432500000|2021-05-19 13:55:00|94.87|94.79|94.92|94.84|95.07|94.94|94.77|94.69|2388
1621432800000|2021-05-19 14:00:00|94.87|94.79|94.27|94.19|94.97|94.89|94.27|94.19|7675
1621433100000|2021-05-19 14:05:00|94.32|94.14|94.22|94.14|94.37|94.29|94.07|93.99|10146
1621433400000|2021-05-19 14:10:00|94.17|94.09|94.27|94.19|94.32|94.24|94.07|93.99|9599
1621433700000|2021-05-19 14:15:00|94.22|94.14|94.52|94.44|94.57|94.49|94.02|93.94|4969
1621434000000|2021-05-19 14:20:00|94.47|94.39|94.47|94.39|94.62|94.54|94.37|94.29|7162
1621434300000|2021-05-19 14:25:00|94.52|94.44|94.87|94.79|94.87|94.79|94.52|94.44|4892
1621434600000|2021-05-19 14:30:00|94.82|94.74|94.77|94.69|94.87|94.79|94.67|94.59|2513
1621434900000|2021-05-19 14:35:00|94.72|94.64|94.47|94.39|94.82|94.74|94.47|94.39|18062
1621435200000|2021-05-19 14:40:00|94.42|94.34|94.77|94.69|94.82|94.74|94.37|94.29|2589
1621435500000|2021-05-19 14:45:00|94.72|94.64|94.77|94.69|94.82|94.74|94.67|94.59|1484
1621435800000|2021-05-19 14:50:00|94.72|94.64|94.97|94.89|94.97|94.89|94.67|94.59|3858
1621436100000|2021-05-19 14:55:00|95.02|94.94|95.12|95.04|95.17|95.04|94.92|94.84|4382
1621436400000|2021-05-19 15:00:00|95.07|94.99|95.22|95.14|95.27|95.19|95.07|94.99|9205
1621436700000|2021-05-19 15:05:00|95.17|95.09|95.42|95.34|95.47|95.39|95.17|95.09|3204
1621437000000|2021-05-19 15:10:00|95.37|95.29|95.42|95.34|95.52|95.39|95.37|95.29|2549
1621437300000|2021-05-19 15:15:00|95.47|95.39|95.37|95.29|95.47|95.39|95.37|95.29|994
1621437600000|2021-05-19 15:20:00|95.42|95.34|95.57|95.49|95.57|95.49|95.32|95.24|2494
1621437900000|2021-05-19 15:25:00|95.52|95.44|95.27|95.14|95.52|95.44|95.22|95.14|8556
1621438200000|2021-05-19 15:30:00|95.22|95.19|95.42|95.29|95.47|95.39|95.22|95.14|7470
1621438500000|2021-05-19 15:35:00|95.37|95.34|95.37|95.29|95.52|95.44|95.37|95.29|12723
1621438800000|2021-05-19 15:40:00|95.42|95.34|95.37|95.29|95.42|95.34|95.32|95.24|580
1621439100000|2021-05-19 15:45:00|95.32|95.24|95.42|95.34|95.47|95.39|95.32|95.24|1962
1621439400000|2021-05-19 15:50:00|95.47|95.39|95.42|95.34|95.52|95.44|95.42|95.34|6341
1621439700000|2021-05-19 15:55:00|95.47|95.39|95.52|95.44|95.57|95.49|95.47|95.39|781
1621440000000|2021-05-19 16:00:00|95.47|95.39|95.47|95.39|95.47|95.39|95.37|95.29|9068
1621440300000|2021-05-19 16:05:00|95.52|95.44|95.47|95.34|95.57|95.49|95.42|95.34|1016
1621440600000|2021-05-19 16:10:00|95.42|95.39|95.52|95.44|95.52|95.44|95.42|95.34|225
1621440900000|2021-05-19 16:15:00|95.57|95.49|95.67|95.54|95.67|95.54|95.57|95.49|274
1621441200000|2021-05-19 16:20:00|95.62|95.59|95.62|95.49|95.62|95.59|95.52|95.39|796
1621441500000|2021-05-19 16:25:00|95.57|95.44|95.57|95.49|95.57|95.49|95.52|95.44|573
1621441800000|2021-05-19 16:30:00|95.62|95.54|95.72|95.59|95.72|95.64|95.57|95.49|787
1621442100000|2021-05-19 16:35:00|95.67|95.64|95.72|95.64|95.77|95.64|95.62|95.54|107
1621442400000|2021-05-19 16:40:00|95.77|95.59|95.77|95.69|95.82|95.74|95.77|95.59|50
1621442700000|2021-05-19 16:45:00|95.72|95.64|95.77|95.69|95.77|95.69|95.72|95.59|394
1621443300000|2021-05-19 16:55:00|95.82|95.74|95.77|95.69|95.87|95.74|95.77|95.69|441
1621443600000|2021-05-19 17:00:00|95.82|95.74|95.87|95.74|95.87|95.79|95.82|95.74|506
1621443900000|2021-05-19 17:05:00|95.82|95.79|95.92|95.84|95.97|95.89|95.82|95.74|156
1621444200000|2021-05-19 17:10:00|95.97|95.89|95.92|95.84|95.97|95.89|95.92|95.84|52
1621444500000|2021-05-19 17:15:00|95.97|95.89|95.97|95.84|95.97|95.89|95.92|95.79|308
1621444800000|2021-05-19 17:20:00|95.92|95.89|95.87|95.79|95.97|95.89|95.87|95.79|0
1621445100000|2021-05-19 17:25:00|95.82|95.74|95.82|95.74|95.87|95.74|95.82|95.69|0
1621445400000|2021-05-19 17:30:00|95.77|95.69|95.77|95.69|95.82|95.74|95.77|95.69|55
1621445700000|2021-05-19 17:35:00|95.72|95.64|95.77|95.64|95.77|95.69|95.67|95.54|283
1621446000000|2021-05-19 17:40:00|95.72|95.69|95.77|95.64|95.77|95.69|95.72|95.59|2
1621446300000|2021-05-19 17:45:00|95.72|95.69|95.82|95.69|95.82|95.74|95.72|95.64|12
1621446600000|2021-05-19 17:50:00|95.87|95.74|95.92|95.79|95.92|95.79|95.82|95.69|95
1621446900000|2021-05-19 17:55:00|95.87|95.84|95.82|95.74|95.92|95.84|95.82|95.69|132
1621447200000|2021-05-19 18:00:00|95.92|95.69|95.72|95.64|95.97|95.89|95.62|95.49|352
1621447500000|2021-05-19 18:05:00|95.67|95.59|95.77|95.69|95.82|95.69|95.57|95.44|375
1621447800000|2021-05-19 18:10:00|95.82|95.64|95.62|95.54|95.87|95.74|95.62|95.54|373
1621448100000|2021-05-19 18:15:00|95.57|95.49|95.57|95.44|95.57|95.49|95.47|95.39|142
1621448400000|2021-05-19 18:20:00|95.62|95.49|95.97|95.84|96.02|95.89|95.62|95.44|846
1621448700000|2021-05-19 18:25:00|95.92|95.79|95.92|95.79|95.97|95.89|95.82|95.69|581
1621449000000|2021-05-19 18:30:00|95.97|95.84|95.82|95.69|95.97|95.89|95.77|95.64|330
1621449300000|2021-05-19 18:35:00|95.77|95.74|95.72|95.59|95.82|95.74|95.67|95.59|139
1621449600000|2021-05-19 18:40:00|95.67|95.64|95.67|95.54|95.72|95.64|95.62|95.49|701
1621449900000|2021-05-19 18:45:00|95.72|95.59|95.62|95.54|95.72|95.59|95.57|95.49|33
1621450200000|2021-05-19 18:50:00|95.57|95.49|95.62|95.49|95.62|95.54|95.52|95.44|4
1621450500000|2021-05-19 18:55:00|95.57|95.44|95.57|95.44|95.67|95.59|95.52|95.44|223
1621450800000|2021-05-19 19:00:00|95.52|95.49|95.57|95.44|95.57|95.49|95.47|95.39|779
1621451100000|2021-05-19 19:05:00|95.52|95.49|95.57|95.44|95.62|95.54|95.52|95.39|1200
1621451400000|2021-05-19 19:10:00|95.62|95.49|95.62|95.49|95.67|95.54|95.57|95.49|3
1621451700000|2021-05-19 19:15:00|95.57|95.44|95.67|95.59|95.67|95.59|95.57|95.44|7
1621452000000|2021-05-19 19:20:00|95.62|95.54|95.82|95.74|95.87|95.74|95.62|95.54|39
1621452300000|2021-05-19 19:25:00|95.77|95.69|95.82|95.69|95.82|95.69|95.72|95.64|210
1621452600000|2021-05-19 19:30:00|95.77|95.64|95.67|95.54|95.82|95.64|95.62|95.54|25
1621452900000|2021-05-19 19:35:00|95.72|95.59|95.82|95.69|95.82|95.69|95.67|95.59|43
1621453200000|2021-05-19 19:40:00|95.87|95.74|95.87|95.79|95.92|95.79|95.82|95.74|13
1621453500000|2021-05-19 19:45:00|95.82|95.74|95.67|95.54|95.87|95.79|95.62|95.54|176
1621453800000|2021-05-19 19:50:00|95.72|95.59|95.87|95.74|95.92|95.74|95.72|95.59|188
1621454100000|2021-05-19 19:55:00|95.92|95.79|95.77|95.64|95.92|95.79|95.72|95.59|294
1621488900000|2021-05-20 05:35:00|96.44|95.97|96.24|95.97|96.44|95.97|96.24|95.97|276
1621489800000|2021-05-20 05:50:00|96.19|95.92|96.24|95.87|96.24|95.92|96.19|95.87|0
1621490100000|2021-05-20 05:55:00|96.19|95.92|96.24|96.02|96.24|96.02|96.19|95.92|0
1621490400000|2021-05-20 06:00:00|96.22|96.04|96.07|95.94|96.22|96.04|96.07|95.94|125
1621490700000|2021-05-20 06:05:00|96.12|95.99|96.07|95.99|96.12|96.04|96.07|95.94|41
1621491000000|2021-05-20 06:10:00|96.12|95.94|96.12|96.04|96.12|96.04|96.12|95.94|96
1621491300000|2021-05-20 06:15:00|96.17|95.99|96.17|96.09|96.22|96.14|96.17|95.99|131
1621491600000|2021-05-20 06:20:00|96.12|95.99|96.02|95.94|96.12|95.99|96.02|95.89|90
1621491900000|2021-05-20 06:25:00|96.07|95.99|96.12|96.04|96.12|96.04|96.07|95.99|43
1621492200000|2021-05-20 06:30:00|96.17|96.09|96.17|96.09|96.17|96.09|96.12|96.04|163
1621492500000|2021-05-20 06:35:00|96.12|96.04|96.12|96.04|96.12|96.04|96.07|95.99|108
1621492800000|2021-05-20 06:40:00|96.07|95.99|96.02|95.94|96.07|96.04|96.02|95.94|0
1621493100000|2021-05-20 06:45:00|96.07|95.99|96.07|95.94|96.12|95.99|96.02|95.94|312
1621493400000|2021-05-20 06:50:00|96.02|95.89|96.07|95.94|96.07|95.99|96.02|95.89|0
1621493700000|2021-05-20 06:55:00|96.02|95.99|96.02|95.89|96.02|95.99|96.02|95.89|24
1621494000000|2021-05-20 07:00:00|95.97|95.94|96.12|96.04|96.17|96.09|95.97|95.84|2358
1621494300000|2021-05-20 07:05:00|96.07|95.99|95.82|95.74|96.17|96.09|95.82|95.69|2239
1621494600000|2021-05-20 07:10:00|95.87|95.79|96.02|95.89|96.02|95.94|95.82|95.74|647
1621494900000|2021-05-20 07:15:00|95.97|95.84|95.97|95.84|96.12|96.04|95.97|95.84|773
1621495200000|2021-05-20 07:20:00|95.92|95.79|95.82|95.74|96.02|95.94|95.82|95.69|534
1621495500000|2021-05-20 07:25:00|95.87|95.79|95.82|95.74|95.92|95.84|95.77|95.64|805
1621495800000|2021-05-20 07:30:00|95.77|95.69|95.72|95.64|95.82|95.74|95.62|95.54|554
1621496100000|2021-05-20 07:35:00|95.77|95.69|95.77|95.69|95.77|95.69|95.67|95.59|568
1621496400000|2021-05-20 07:40:00|95.72|95.64|95.52|95.39|95.72|95.64|95.47|95.39|1279
1621496700000|2021-05-20 07:45:00|95.47|95.44|95.47|95.39|95.57|95.49|95.47|95.39|361
1621497000000|2021-05-20 07:50:00|95.52|95.44|95.47|95.34|95.52|95.44|95.37|95.29|442
1621497300000|2021-05-20 07:55:00|95.42|95.39|95.37|95.24|95.47|95.39|95.37|95.24|684
1621497600000|2021-05-20 08:00:00|95.32|95.19|95.12|95.04|95.37|95.24|95.07|94.99|4379
1621497900000|2021-05-20 08:05:00|95.17|95.09|95.12|95.04|95.32|95.24|95.07|94.99|805
1621498200000|2021-05-20 08:10:00|95.07|94.99|95.12|95.04|95.27|95.19|95.07|94.99|2119
1621498500000|2021-05-20 08:15:00|95.17|95.09|95.32|95.19|95.42|95.34|95.17|95.09|1579
1621498800000|2021-05-20 08:20:00|95.27|95.24|95.12|95.04|95.32|95.24|95.07|94.99|2454
1621499100000|2021-05-20 08:25:00|95.17|95.09|95.02|94.89|95.17|95.09|94.92|94.84|4294
1621499400000|2021-05-20 08:30:00|94.97|94.94|94.97|94.89|95.12|95.04|94.92|94.84|3237
1621499700000|2021-05-20 08:35:00|95.02|94.84|94.97|94.89|95.07|94.94|94.82|94.74|2019
1621500000000|2021-05-20 08:40:00|95.02|94.84|94.82|94.74|95.07|94.99|94.82|94.74|483
1621500300000|2021-05-20 08:45:00|94.87|94.79|94.77|94.64|94.87|94.79|94.72|94.64|870
1621500600000|2021-05-20 08:50:00|94.72|94.69|94.77|94.69|94.82|94.74|94.67|94.59|2053
1621500900000|2021-05-20 08:55:00|94.82|94.74|94.82|94.74|94.82|94.74|94.67|94.59|1750
1621501200000|2021-05-20 09:00:00|94.77|94.69|94.87|94.79|94.92|94.84|94.77|94.69|6975
1621501500000|2021-05-20 09:05:00|94.92|94.84|95.12|95.04|95.12|95.04|94.87|94.84|619
1621501800000|2021-05-20 09:10:00|95.17|95.09|95.12|95.04|95.17|95.09|95.07|94.99|456
1621502100000|2021-05-20 09:15:00|95.17|95.09|95.07|94.99|95.17|95.09|94.97|94.89|1127
1621502400000|2021-05-20 09:20:00|95.02|94.94|94.87|94.74|95.02|94.94|94.82|94.74|2803
1621502700000|2021-05-20 09:25:00|94.82|94.79|94.82|94.74|94.92|94.84|94.72|94.64|4466
1621503000000|2021-05-20 09:30:00|94.87|94.79|94.87|94.79|94.97|94.89|94.82|94.74|1367
1621503300000|2021-05-20 09:35:00|94.92|94.84|94.92|94.84|94.97|94.89|94.87|94.79|3045
1621503600000|2021-05-20 09:40:00|94.97|94.79|95.12|95.04|95.12|95.04|94.97|94.79|1167
1621503900000|2021-05-20 09:45:00|95.07|94.99|95.27|95.19|95.27|95.19|95.07|94.99|681
1621504200000|2021-05-20 09:50:00|95.32|95.14|95.27|95.19|95.32|95.24|95.17|95.09|18683
1621504500000|2021-05-20 09:55:00|95.22|95.14|95.32|95.24|95.32|95.24|95.17|95.09|1325
1621504800000|2021-05-20 10:00:00|95.27|95.19|95.22|95.14|95.32|95.24|95.17|95.09|1817
1621505100000|2021-05-20 10:05:00|95.27|95.19|95.32|95.24|95.37|95.24|95.27|95.14|556
1621505400000|2021-05-20 10:10:00|95.37|95.19|95.32|95.19|95.37|95.24|95.27|95.19|3371
1621505700000|2021-05-20 10:15:00|95.27|95.14|95.22|95.14|95.32|95.19|95.17|95.09|433
1621506000000|2021-05-20 10:20:00|95.27|95.19|95.37|95.29|95.37|95.29|95.22|95.14|1022
1621506300000|2021-05-20 10:25:00|95.42|95.34|95.42|95.34|95.47|95.39|95.37|95.29|300
1621506600000|2021-05-20 10:30:00|95.37|95.29|95.37|95.29|95.37|95.29|95.32|95.24|92
1621506900000|2021-05-20 10:35:00|95.32|95.24|95.27|95.19|95.37|95.24|95.22|95.14|114
1621507200000|2021-05-20 10:40:00|95.22|95.14|95.27|95.19|95.37|95.24|95.22|95.14|526
1621507500000|2021-05-20 10:45:00|95.22|95.14|95.27|95.19|95.32|95.24|95.22|95.14|5113
1621507800000|2021-05-20 10:50:00|95.22|95.14|95.37|95.29|95.37|95.29|95.22|95.14|1664
1621508100000|2021-05-20 10:55:00|95.42|95.34|95.32|95.24|95.42|95.34|95.27|95.19|239
1621508400000|2021-05-20 11:00:00|95.37|95.19|95.42|95.34|95.42|95.34|95.27|95.14|745
1621508700000|2021-05-20 11:05:00|95.37|95.29|95.32|95.19|95.42|95.34|95.27|95.19|551
1621509000000|2021-05-20 11:10:00|95.27|95.24|95.22|95.14|95.32|95.24|95.17|95.09|760
1621509300000|2021-05-20 11:15:00|95.27|95.19|95.47|95.39|95.52|95.44|95.27|95.14|360
1621509600000|2021-05-20 11:20:00|95.42|95.34|95.57|95.44|95.57|95.49|95.42|95.34|356
1621509900000|2021-05-20 11:25:00|95.52|95.49|95.52|95.44|95.62|95.54|95.47|95.39|652
1621510200000|2021-05-20 11:30:00|95.47|95.39|95.47|95.39|95.52|95.44|95.47|95.39|220
1621510500000|2021-05-20 11:35:00|95.42|95.34|95.42|95.34|95.47|95.39|95.42|95.29|289
1621510800000|2021-05-20 11:40:00|95.47|95.39|95.52|95.44|95.52|95.44|95.42|95.39|201
1621511100000|2021-05-20 11:45:00|95.47|95.39|95.52|95.44|95.52|95.44|95.47|95.39|186
1621511400000|2021-05-20 11:50:00|95.57|95.49|95.62|95.54|95.62|95.54|95.52|95.44|238
1621511700000|2021-05-20 11:55:00|95.67|95.59|95.67|95.59|95.67|95.59|95.62|95.54|458
1621512000000|2021-05-20 12:00:00|95.62|95.54|95.72|95.64|95.77|95.69|95.62|95.54|787
1621512300000|2021-05-20 12:05:00|95.67|95.59|95.77|95.69|95.77|95.69|95.67|95.59|949
1621512600000|2021-05-20 12:10:00|95.72|95.64|95.77|95.69|95.77|95.69|95.67|95.59|380
1621512900000|2021-05-20 12:15:00|95.72|95.64|95.67|95.59|95.77|95.69|95.62|95.54|735
1621513200000|2021-05-20 12:20:00|95.62|95.54|95.67|95.54|95.67|95.59|95.62|95.54|145
1621513500000|2021-05-20 12:25:00|95.62|95.59|95.72|95.59|95.72|95.64|95.62|95.54|232
1621513800000|2021-05-20 12:30:00|95.67|95.64|95.72|95.64|95.77|95.64|95.62|95.49|2619
1621514100000|2021-05-20 12:35:00|95.77|95.59|95.82|95.74|95.82|95.74|95.67|95.59|342
1621514400000|2021-05-20 12:40:00|95.87|95.79|95.77|95.69|95.87|95.79|95.77|95.69|258
1621514700000|2021-05-20 12:45:00|95.72|95.64|95.77|95.69|95.82|95.74|95.72|95.64|1518
1621515000000|2021-05-20 12:50:00|95.82|95.64|95.82|95.74|95.87|95.79|95.72|95.64|2619
1621515300000|2021-05-20 12:55:00|95.87|95.69|95.67|95.59|95.87|95.79|95.62|95.54|6296
1621515600000|2021-05-20 13:00:00|95.62|95.54|95.47|95.39|95.62|95.54|95.47|95.34|4325
1621515900000|2021-05-20 13:05:00|95.52|95.44|95.52|95.44|95.62|95.54|95.47|95.39|1502
1621516200000|2021-05-20 13:10:00|95.57|95.49|95.62|95.54|95.67|95.54|95.57|95.49|704
1621516500000|2021-05-20 13:15:00|95.67|95.59|95.57|95.49|95.67|95.59|95.57|95.49|712
1621516800000|2021-05-20 13:20:00|95.52|95.44|95.52|95.44|95.57|95.49|95.52|95.44|868
1621517100000|2021-05-20 13:25:00|95.57|95.49|95.57|95.49|95.62|95.54|95.52|95.44|1160
1621517400000|2021-05-20 13:30:00|95.52|95.44|95.22|95.14|95.57|95.49|95.22|95.14|2230
1621517700000|2021-05-20 13:35:00|95.17|95.09|95.02|94.94|95.27|95.19|95.02|94.94|3550
1621518000000|2021-05-20 13:40:00|95.07|94.89|95.07|94.99|95.12|95.04|94.97|94.89|2455
1621518300000|2021-05-20 13:45:00|95.02|94.94|95.17|95.09|95.22|95.14|94.97|94.89|6493
1621518600000|2021-05-20 13:50:00|95.22|95.14|95.17|95.09|95.27|95.14|95.02|94.94|3057
1621518900000|2021-05-20 13:55:00|95.22|95.14|95.47|95.34|95.47|95.39|95.17|95.09|1174
1621519200000|2021-05-20 14:00:00|95.42|95.39|95.42|95.29|95.42|95.39|95.27|95.19|3926
1621519500000|2021-05-20 14:05:00|95.37|95.34|95.17|95.04|95.42|95.34|95.12|95.04|2263
1621519800000|2021-05-20 14:10:00|95.12|95.09|95.22|95.14|95.27|95.19|95.12|95.04|1201
1621520100000|2021-05-20 14:15:00|95.27|95.19|95.32|95.24|95.32|95.24|95.12|95.04|1354
1621520400000|2021-05-20 14:20:00|95.27|95.19|95.42|95.34|95.47|95.34|95.27|95.19|1924
1621520700000|2021-05-20 14:25:00|95.47|95.39|95.57|95.49|95.57|95.49|95.42|95.34|1115
1621521000000|2021-05-20 14:30:00|95.52|95.44|95.47|95.39|95.57|95.49|95.47|95.39|1126
1621521300000|2021-05-20 14:35:00|95.42|95.34|95.42|95.29|95.42|95.34|95.32|95.24|146
1621521600000|2021-05-20 14:40:00|95.37|95.34|95.62|95.54|95.62|95.54|95.37|95.34|636
1621521900000|2021-05-20 14:45:00|95.57|95.49|95.47|95.39|95.67|95.59|95.47|95.39|4502
1621522200000|2021-05-20 14:50:00|95.52|95.44|95.42|95.34|95.52|95.44|95.42|95.29|1979
1621522500000|2021-05-20 14:55:00|95.47|95.39|95.52|95.44|95.52|95.44|95.37|95.29|2541
1621522800000|2021-05-20 15:00:00|95.57|95.49|95.62|95.54|95.67|95.59|95.52|95.44|3012
1621523100000|2021-05-20 15:05:00|95.67|95.59|95.47|95.39|95.67|95.59|95.47|95.39|5856
1621523400000|2021-05-20 15:10:00|95.52|95.44|95.37|95.29|95.52|95.44|95.37|95.29|4610
1621523700000|2021-05-20 15:15:00|95.42|95.34|95.47|95.39|95.52|95.44|95.37|95.29|6962
1621524000000|2021-05-20 15:20:00|95.52|95.34|95.47|95.39|95.57|95.49|95.47|95.34|5421
1621524300000|2021-05-20 15:25:00|95.52|95.44|95.52|95.44|95.57|95.49|95.52|95.44|4399
1621524600000|2021-05-20 15:30:00|95.57|95.49|95.77|95.69|95.77|95.69|95.57|95.44|3409
1621524900000|2021-05-20 15:35:00|95.82|95.74|95.87|95.79|95.87|95.79|95.77|95.69|3153
1621525200000|2021-05-20 15:40:00|95.82|95.74|95.97|95.89|95.97|95.89|95.82|95.74|2778
1621525500000|2021-05-20 15:45:00|96.02|95.94|96.07|95.94|96.07|95.94|95.97|95.94|986
1621525800000|2021-05-20 15:50:00|96.02|95.99|95.87|95.79|96.02|95.99|95.77|95.69|9260
1621526100000|2021-05-20 15:55:00|95.92|95.84|95.67|95.59|95.92|95.84|95.62|95.54|2834
1621526400000|2021-05-20 16:00:00|95.72|95.54|95.57|95.49|95.72|95.54|95.52|95.44|2530
1621526700000|2021-05-20 16:05:00|||||||||605
1621527000000|2021-05-20 16:10:00|95.52|95.44|95.52|95.44|95.52|95.49|95.52|95.44|602
1621527300000|2021-05-20 16:15:00|95.57|95.49|95.62|95.54|95.62|95.54|95.57|95.49|2316
1621527600000|2021-05-20 16:20:00|95.57|95.49|95.57|95.49|95.57|95.49|95.57|95.44|667
1621527900000|2021-05-20 16:25:00|95.52|95.44|95.52|95.39|95.57|95.49|95.52|95.39|377
1621528200000|2021-05-20 16:30:00|95.57|95.44|95.52|95.44|95.57|95.49|95.52|95.44|203
1621528500000|2021-05-20 16:35:00|95.47|95.39|95.42|95.34|95.52|95.44|95.37|95.29|522
1621528800000|2021-05-20 16:40:00|95.47|95.39|95.37|95.24|95.47|95.39|95.37|95.24|290
1621529100000|2021-05-20 16:45:00|95.42|95.29|95.42|95.34|95.42|95.34|95.37|95.29|386
1621529700000|2021-05-20 16:55:00||95.29||95.34||95.34||95.29|17
1621530000000|2021-05-20 17:00:00|95.47|95.39|95.42|95.34|95.47|95.39|95.42|95.34|166
1621530300000|2021-05-20 17:05:00|95.47|95.39|95.47|95.39|95.47|95.39|95.47|95.34|0
1621530600000|2021-05-20 17:10:00|95.52|95.44|95.52|95.44|95.52|95.44|95.52|95.39|282
1621530900000|2021-05-20 17:15:00|95.57|95.39|95.57|95.49|95.57|95.49|95.52|95.39|735
1621531200000|2021-05-20 17:20:00||95.44||95.44||95.49||95.44|0
1621531500000|2021-05-20 17:25:00|95.52|95.49|95.57|95.49|95.57|95.49|95.52|95.44|0
1621531800000|2021-05-20 17:30:00||95.44||95.49||95.49||95.44|0
1621532100000|2021-05-20 17:35:00||95.44||95.49||95.49||95.44|0
1621532400000|2021-05-20 17:40:00||95.44||95.44||95.49||95.44|71
1621532700000|2021-05-20 17:45:00||95.49||95.49||95.49||95.44|0
1621533000000|2021-05-20 17:50:00|95.52|95.44|95.47|95.39|95.57|95.49|95.42|95.34|67
1621533300000|2021-05-20 17:55:00|95.52|95.34|95.52|95.44|95.52|95.44|95.52|95.34|2
1621533600000|2021-05-20 18:00:00|95.57|95.49|95.57|95.44|95.57|95.49|95.57|95.44|4
1621533900000|2021-05-20 18:05:00|95.52|95.49|95.57|95.49|95.57|95.49|95.52|95.44|34
1621534200000|2021-05-20 18:10:00||95.44||95.49||95.49||95.44|82
1621534500000|2021-05-20 18:15:00|95.62|95.54|95.62|95.49|95.62|95.54|95.57|95.44|387
1621534800000|2021-05-20 18:20:00|95.67|95.54|95.67|95.54|95.67|95.59|95.62|95.54|55
1621535100000|2021-05-20 18:25:00|95.62|95.59|95.72|95.59|95.72|95.64|95.62|95.54|25
1621535400000|2021-05-20 18:30:00|95.67|95.64|95.67|95.59|95.72|95.64|95.67|95.59|0
1621535700000|2021-05-20 18:35:00|95.72|95.64|95.72|95.64|95.72|95.64|95.72|95.59|0
1621536000000|2021-05-20 18:40:00||95.59||95.64||95.64||95.59|0
1621536300000|2021-05-20 18:45:00|95.67|95.59|95.72|95.64|95.72|95.64|95.67|95.59|0
1621536600000|2021-05-20 18:50:00||95.59||95.64||95.64||95.59|24
1621536900000|2021-05-20 18:55:00|95.67|95.59|95.72|95.59|95.72|95.64|95.67|95.59|1
1621537200000|2021-05-20 19:00:00|95.67|95.54|95.72|95.64|95.72|95.64|95.62|95.54|112
1621537500000|2021-05-20 19:05:00|95.67|95.59|95.72|95.59|95.72|95.64|95.67|95.59|171
1621537800000|2021-05-20 19:10:00|95.77|95.64|95.77|95.69|95.87|95.74|95.77|95.64|113
1621538100000|2021-05-20 19:15:00|95.82|95.74|95.87|95.79|95.87|95.79|95.82|95.69|13
1621538400000|2021-05-20 19:20:00|95.92|95.74|95.97|95.89|95.97|95.89|95.92|95.74|41
1621538700000|2021-05-20 19:25:00|96.02|95.94|96.02|95.89|96.07|95.94|95.97|95.89|115
1621539000000|2021-05-20 19:30:00|95.97|95.94|95.92|95.79|96.02|95.94|95.92|95.79|118
1621539300000|2021-05-20 19:35:00|95.87|95.84|95.87|95.74|95.92|95.84|95.87|95.74|4
1621539600000|2021-05-20 19:40:00|95.82|95.79|95.82|95.74|95.82|95.79|95.77|95.69|0
1621539900000|2021-05-20 19:45:00|95.87|95.69|95.67|95.59|95.87|95.69|95.67|95.59|16
1621540200000|2021-05-20 19:50:00|95.72|95.54|95.62|95.54|95.72|95.59|95.62|95.49|42
1621540500000|2021-05-20 19:55:00|95.52|95.49|95.57|95.49|95.57|95.49|95.52|95.39|180
1621577100000|2021-05-21 06:05:00|95.77|95.64|95.72|95.59|95.77|95.64|95.72|95.59|0
1621577400000|2021-05-21 06:10:00||95.64||95.64||95.64||95.59|21
1621577700000|2021-05-21 06:15:00|95.77|95.59|95.67|95.54|95.77|95.59|95.67|95.54|27
1621578000000|2021-05-21 06:20:00|95.72|95.59|95.67|95.59|95.72|95.64|95.67|95.54|3
1621578300000|2021-05-21 06:25:00|95.62|95.54|95.67|95.59|95.67|95.59|95.62|95.54|4
1621578600000|2021-05-21 06:30:00|95.72|95.64|95.72|95.64|95.77|95.64|95.67|95.59|1
1621578900000|2021-05-21 06:35:00||95.59||95.64||95.64||95.59|0
1621579200000|2021-05-21 06:40:00|95.77|95.59|95.72|95.59|95.77|95.59|95.72|95.59|2
1621579500000|2021-05-21 06:45:00|95.67|95.64|95.67|95.59|95.72|95.64|95.67|95.54|14
1621579800000|2021-05-21 06:50:00|95.72|95.54|95.67|95.54|95.72|95.54|95.67|95.54|9
1621580100000|2021-05-21 06:55:00|95.62|95.59|95.67|95.54|95.67|95.59|95.62|95.49|1399
1621580400000|2021-05-21 07:00:00|95.72|95.59|95.72|95.64|95.92|95.84|95.62|95.54|4064
1621580700000|2021-05-21 07:05:00|95.67|95.59|95.77|95.64|95.87|95.79|95.62|95.54|971
1621581000000|2021-05-21 07:10:00|95.72|95.69|95.92|95.79|95.92|95.84|95.72|95.64|435
1621581300000|2021-05-21 07:15:00|95.97|95.84|96.07|95.99|96.17|96.04|95.97|95.84|3340
1621581600000|2021-05-21 07:20:00|96.12|96.04|96.07|95.99|96.12|96.04|96.02|95.94|891
1621581900000|2021-05-21 07:25:00|96.12|96.04|96.17|96.09|96.32|96.24|96.07|95.99|972
1621582200000|2021-05-21 07:30:00|96.12|96.04|95.77|95.69|96.17|96.09|95.77|95.69|4431
1621582500000|2021-05-21 07:35:00|95.72|95.64|95.62|95.54|95.77|95.69|95.57|95.49|4345
1621582800000|2021-05-21 07:40:00|95.57|95.49|95.62|95.54|95.67|95.59|95.42|95.34|3240
1621583100000|2021-05-21 07:45:00|95.67|95.59|95.52|95.44|95.67|95.59|95.52|95.44|1493
1621583400000|2021-05-21 07:50:00|95.57|95.49|95.62|95.54|95.62|95.54|95.52|95.44|1040
1621583700000|2021-05-21 07:55:00|95.57|95.49|95.47|95.39|95.67|95.59|95.47|95.39|8202
1621584000000|2021-05-21 08:00:00|95.52|95.34|95.52|95.44|95.62|95.49|95.42|95.34|1800
1621584300000|2021-05-21 08:05:00|95.47|95.39|95.62|95.54|95.62|95.54|95.37|95.29|1888
1621584600000|2021-05-21 08:10:00|95.57|95.49|95.67|95.59|95.67|95.59|95.47|95.39|959
1621584900000|2021-05-21 08:15:00|95.62|95.54|95.62|95.54|95.72|95.64|95.57|95.49|1260
1621585200000|2021-05-21 08:20:00|95.57|95.49|95.62|95.54|95.62|95.54|95.47|95.39|820
1621585500000|2021-05-21 08:25:00|95.57|95.49|95.62|95.49|95.72|95.64|95.57|95.49|2695
1621585800000|2021-05-21 08:30:00|95.67|95.54|95.72|95.64|95.82|95.74|95.62|95.54|671
1621586100000|2021-05-21 08:35:00|95.77|95.69|95.72|95.64|95.82|95.74|95.72|95.64|8446
1621586400000|2021-05-21 08:40:00|95.77|95.69|95.92|95.84|95.97|95.84|95.72|95.69|752
1621586700000|2021-05-21 08:45:00|95.97|95.89|95.92|95.84|96.02|95.94|95.87|95.79|631
1621587000000|2021-05-21 08:50:00|95.87|95.79|95.87|95.79|95.97|95.89|95.87|95.79|487
1621587300000|2021-05-21 08:55:00|95.82|95.74|95.82|95.74|95.87|95.74|95.77|95.69|651
1621587600000|2021-05-21 09:00:00|95.87|95.79|95.92|95.84|95.97|95.89|95.87|95.79|1350
1621587900000|2021-05-21 09:05:00|95.97|95.89|95.82|95.74|95.97|95.89|95.82|95.74|743
1621588200000|2021-05-21 09:10:00|95.87|95.79|95.77|95.69|95.87|95.79|95.77|95.69|337
1621588500000|2021-05-21 09:15:00|95.82|95.74|95.72|95.64|95.82|95.74|95.67|95.59|380
1621588800000|2021-05-21 09:20:00|95.67|95.59|95.72|95.64|95.77|95.69|95.67|95.59|6305
1621589100000|2021-05-21 09:25:00|95.77|95.69|95.87|95.79|95.87|95.79|95.72|95.64|163
1621589400000|2021-05-21 09:30:00|95.82|95.74|95.77|95.69|95.87|95.79|95.77|95.69|545
1621589700000|2021-05-21 09:35:00|95.82|95.74|95.87|95.79|95.87|95.79|95.77|95.69|5822
1621590000000|2021-05-21 09:40:00|95.92|95.84|95.97|95.89|96.02|95.94|95.92|95.84|2520
1621590300000|2021-05-21 09:45:00|96.02|95.94|96.07|95.99|96.07|95.99|95.92|95.84|2023
1621590600000|2021-05-21 09:50:00|96.12|96.04|96.17|96.09|96.32|96.24|96.07|96.04|15081
1621590900000|2021-05-21 09:55:00|96.22|96.14|96.12|96.04|96.22|96.14|96.07|95.99|13487
1621591200000|2021-05-21 10:00:00|96.07|95.99|96.27|96.19|96.27|96.19|96.07|95.99|4249
1621591500000|2021-05-21 10:05:00|96.32|96.14|96.32|96.24|96.42|96.34|96.27|96.14|4463
1621591800000|2021-05-21 10:10:00|96.37|96.29|96.42|96.34|96.47|96.39|96.32|96.24|1264
1621592100000|2021-05-21 10:15:00|96.37|96.29|96.52|96.44|96.52|96.44|96.37|96.29|1548
1621592400000|2021-05-21 10:20:00|96.57|96.49|96.52|96.44|96.62|96.49|96.47|96.39|1731
1621592700000|2021-05-21 10:25:00|96.57|96.49|96.47|96.39|96.62|96.54|96.42|96.34|1703
1621593000000|2021-05-21 10:30:00|96.42|96.34|96.42|96.34|96.47|96.39|96.37|96.29|2863
1621593300000|2021-05-21 10:35:00|96.47|96.39|96.47|96.39|96.52|96.44|96.42|96.34|3948
1621593600000|2021-05-21 10:40:00|96.42|96.34|96.27|96.19|96.42|96.34|96.27|96.14|2681
1621593900000|2021-05-21 10:45:00|96.32|96.24|96.42|96.34|96.47|96.39|96.27|96.19|2441
1621594200000|2021-05-21 10:50:00|96.37|96.29|96.42|96.29|96.52|96.44|96.37|96.24|3927
1621594500000|2021-05-21 10:55:00|96.47|96.34|96.27|96.19|96.47|96.39|96.27|96.19|9023
1621594800000|2021-05-21 11:00:00|96.32|96.24|96.27|96.19|96.37|96.29|96.17|96.09|2012
1621595100000|2021-05-21 11:05:00|96.32|96.24|96.27|96.19|96.37|96.29|96.27|96.19|465
1621595400000|2021-05-21 11:10:00|96.32|96.14|96.17|96.04|96.32|96.19|96.12|96.04|626
1621595700000|2021-05-21 11:15:00|96.22|96.09|96.17|96.09|96.27|96.19|96.17|96.09|2977
1621596000000|2021-05-21 11:20:00|96.12|96.04|96.17|96.09|96.17|96.09|96.07|95.94|15250
1621596300000|2021-05-21 11:25:00|96.22|96.14|96.32|96.24|96.32|96.24|96.17|96.09|136
1621596600000|2021-05-21 11:30:00|96.27|96.19|96.32|96.24|96.37|96.29|96.27|96.19|640
1621596900000|2021-05-21 11:35:00|96.37|96.29|96.37|96.29|96.37|96.29|96.32|96.24|181
1621597200000|2021-05-21 11:40:00|96.42|96.34|96.47|96.39|96.52|96.44|96.37|96.29|3350
1621597500000|2021-05-21 11:45:00|96.52|96.34|96.42|96.34|96.52|96.34|96.42|96.34|241
1621597800000|2021-05-21 11:50:00|96.47|96.39|96.57|96.49|96.57|96.49|96.42|96.34|460
1621598100000|2021-05-21 11:55:00|96.62|96.54|96.62|96.54|96.67|96.54|96.57|96.49|634
1621598400000|2021-05-21 12:00:00|96.57|96.49|96.62|96.54|96.62|96.54|96.52|96.44|968
1621598700000|2021-05-21 12:05:00|96.67|96.59|96.77|96.69|96.77|96.69|96.67|96.54|1002
1621599000000|2021-05-21 12:10:00|96.82||96.77||96.82||96.77||447
1621599300000|2021-05-21 12:15:00|96.72|96.64|96.62|96.54|96.72|96.64|96.62|96.54|1026
1621599600000|2021-05-21 12:20:00|96.67|96.59|96.52|96.44|96.67|96.59|96.47|96.39|2524
1621599900000|2021-05-21 12:25:00|96.47|96.39|96.42|96.34|96.57|96.49|96.42|96.34|631
1621600200000|2021-05-21 12:30:00|96.47|96.39|96.37|96.29|96.47|96.39|96.37|96.29|312
1621600500000|2021-05-21 12:35:00|96.42|96.34|96.37|96.29|96.47|96.39|96.37|96.29|518
1621600800000|2021-05-21 12:40:00|96.42|96.34|96.47|96.34|96.47|96.39|96.37|96.29|128
1621601100000|2021-05-21 12:45:00|96.42|96.39|96.52|96.44|96.52|96.44|96.42|96.34|530
1621601400000|2021-05-21 12:50:00|96.47|96.39|96.47|96.39|96.47|96.44|96.42|96.34|567
1621601700000|2021-05-21 12:55:00|96.42|96.34|96.42|96.34|96.47|96.39|96.42|96.34|648
1621602000000|2021-05-21 13:00:00|96.47|96.39|96.37|96.29|96.47|96.39|96.37|96.29|458
1621602300000|2021-05-21 13:05:00|96.32|96.24|96.37|96.29|96.37|96.29|96.32|96.24|2616
1621602600000|2021-05-21 13:10:00|96.42|96.34|96.42|96.34|96.47|96.39|96.42|96.29|580
1621602900000|2021-05-21 13:15:00|96.37|96.29|96.27|96.14|96.37|96.29|96.22|96.14|962
1621603200000|2021-05-21 13:20:00|96.32|96.19|96.37|96.29|96.37|96.29|96.32|96.14|683
1621603500000|2021-05-21 13:25:00|96.42|96.24|96.42|96.34|96.42|96.34|96.37|96.24|443
1621603800000|2021-05-21 13:30:00|96.47|96.39|96.47|96.39|96.52|96.44|96.37|96.29|1979
1621604100000|2021-05-21 13:35:00|96.42|96.34|96.32|96.24|96.52|96.44|96.22|96.14|7024
1621604400000|2021-05-21 13:40:00|96.37|96.29|96.32|96.24|96.47|96.34|96.32|96.24|9526
1621604700000|2021-05-21 13:45:00|96.37|96.29|96.37|96.29|96.47|96.39|96.27|96.19|6555
1621605000000|2021-05-21 13:50:00|96.32|96.24|96.47|96.39|96.57|96.49|96.32|96.24|3386
1621605300000|2021-05-21 13:55:00|96.52|96.44|96.37|96.24|96.52|96.44|96.37|96.24|3143
1621605600000|2021-05-21 14:00:00|96.32|96.29|96.22|96.14|96.37|96.29|96.17|96.09|1415
1621605900000|2021-05-21 14:05:00|96.27|96.19|96.37|96.29|96.42|96.34|96.22|96.09|15835
1621606200000|2021-05-21 14:10:00|96.32|96.24|96.27|96.19|96.37|96.29|96.22|96.14|2072
1621606500000|2021-05-21 14:15:00|96.32|96.24|96.42|96.29|96.42|96.34|96.27|96.19|3965
1621606800000|2021-05-21 14:20:00|96.47|96.34|96.32|96.24|96.47|96.39|96.32|96.24|1749
1621607100000|2021-05-21 14:25:00|96.37|96.29|96.47|96.39|96.52|96.44|96.37|96.29|272
1621607400000|2021-05-21 14:30:00|96.42|96.34|96.67|96.59|96.67|96.59|96.42|96.34|6422
1621607700000|2021-05-21 14:35:00|96.62|96.54|96.62|96.54|96.72|96.64|96.62|96.54|2087
1621608000000|2021-05-21 14:40:00|96.67|96.59|96.62|96.54|96.77|96.69|96.57|96.49|3526
1621608300000|2021-05-21 14:45:00|96.67|96.59|96.67|96.59|96.72|96.64|96.62|96.54|1111
1621608600000|2021-05-21 14:50:00|96.72|96.64|96.77|96.64|96.87|96.74|96.67|96.59|2476
1621608900000|2021-05-21 14:55:00|96.82|96.69|96.82|96.69|96.82|96.74|96.77|96.69|1069
1621609200000|2021-05-21 15:00:00|96.77|96.74|96.77|96.69|96.82|96.74|96.77|96.69|1808
1621609500000|2021-05-21 15:05:00|96.82|96.74|96.77|96.69|96.82|96.74|96.77|96.69|980
1621609800000|2021-05-21 15:10:00|96.82|96.74|96.72|96.59|96.82|96.74|96.67|96.59|1196
1621610100000|2021-05-21 15:15:00|96.67|96.64|96.82|96.74|96.82|96.74|96.67|96.59|3321
1621610400000|2021-05-21 15:20:00|96.77|96.69|96.77|96.69|96.82|96.74|96.77|96.69|10325
1621610700000|2021-05-21 15:25:00|96.82|96.74|96.82|96.74|96.87|96.79|96.67|96.59|9411
1621611000000|2021-05-21 15:30:00|96.87|96.79|96.82|96.74|96.92|96.84|96.82|96.74|12736
1621611300000|2021-05-21 15:35:00|96.77|96.69|96.67|96.54|96.82|96.74|96.62|96.54|3948
1621611600000|2021-05-21 15:40:00|96.62|96.59|96.62|96.54|96.67|96.59|96.57|96.49|2395
1621611900000|2021-05-21 15:45:00|96.67|96.59|96.62|96.54|96.67|96.59|96.62|96.54|2038
1621612200000|2021-05-21 15:50:00|96.67|96.59|96.47|96.39|96.67|96.59|96.47|96.39|1569
1621612500000|2021-05-21 15:55:00|96.52|96.44|96.52|96.44|96.52|96.44|96.47|96.39|885
1621612800000|2021-05-21 16:00:00|96.47|96.39|96.57|96.44|96.57|96.49|96.47|96.39|198
1621613100000|2021-05-21 16:05:00|96.52|96.49|96.42|96.34|96.57|96.49|96.42|96.34|503
1621613400000|2021-05-21 16:10:00|96.47|96.39|96.52|96.44|96.57|96.44|96.47|96.34|42
1621613700000|2021-05-21 16:15:00|96.57||96.52||96.57||96.52||1
1621614000000|2021-05-21 16:20:00|96.57|96.49|96.57|96.44|96.57|96.49|96.52|96.44|40
1621614300000|2021-05-21 16:25:00|96.62|96.49|96.57|96.49|96.62|96.54|96.57|96.44|180
1621614600000|2021-05-21 16:30:00|96.52|96.44|96.52|96.44|96.52|96.44|96.47|96.39|355
1621614900000|2021-05-21 16:35:00|96.47|96.39|96.47|96.39|96.52|96.44|96.47|96.39|100
1621615200000|2021-05-21 16:40:00|96.52|96.44|96.52|96.44|96.52|96.44|96.52|96.44|352
1621615500000|2021-05-21 16:45:00|96.47|96.39|96.52|96.44|96.52|96.44|96.47|96.39|346
1621615800000|2021-05-21 16:50:00|96.47|96.39|96.47|96.39|96.47|96.39|96.47|96.39|51
1621616100000|2021-05-21 16:55:00|96.37|96.29|96.47|96.39|96.47|96.39|96.37|96.29|374
1621616400000|2021-05-21 17:00:00|96.52|96.44|96.62|96.49|96.62|96.49|96.47|96.44|485
1621616700000|2021-05-21 17:05:00|96.57|96.54|96.57|96.49|96.67|96.54|96.57|96.49|403
1621617000000|2021-05-21 17:10:00|96.62|96.54|96.57|96.49|96.62|96.54|96.57|96.49|10
1621617300000|2021-05-21 17:15:00|96.62|96.54|96.62|96.49|96.62|96.54|96.62|96.49|36
1621617600000|2021-05-21 17:20:00|96.67|96.54|96.67|96.59|96.72|96.64|96.67|96.49|74
1621617900000|2021-05-21 17:25:00|96.72|96.64|96.72|96.64|96.72|96.64|96.72|96.59|3
1621618200000|2021-05-21 17:30:00|96.77|96.59|96.77|96.69|96.77|96.69|96.77|96.59|2
1621618500000|2021-05-21 17:35:00||96.64||96.64||96.69||96.64|127
1621618800000|2021-05-21 17:40:00|96.72|96.59|96.72|96.59|96.77|96.64|96.72|96.59|72
1621619100000|2021-05-21 17:45:00|96.77|96.64|96.77|96.64|96.77|96.69|96.72|96.59|1193
1621619400000|2021-05-21 17:50:00|96.72||96.72||96.77||96.72||0
1621619700000|2021-05-21 17:55:00|96.77|96.69|96.77|96.64|96.77|96.69|96.77|96.64|92
1621620000000|2021-05-21 18:00:00|96.72|96.69|96.77|96.69|96.77|96.69|96.72|96.64|169
1621620300000|2021-05-21 18:05:00|96.82|96.74|96.87|96.79|96.87|96.79|96.82|96.69|105
1621620600000|2021-05-21 18:10:00|96.92|96.74|96.92|96.79|96.97|96.84|96.92|96.74|250
1621620900000|2021-05-21 18:15:00|96.87|96.84|96.87|96.79|96.92|96.84|96.87|96.79|60
1621621200000|2021-05-21 18:20:00|96.82|96.74|96.87|96.74|96.87|96.79|96.82|96.74|29
1621621500000|2021-05-21 18:25:00|96.82|96.79|96.82|96.74|96.87|96.79|96.82|96.74|0
1621621800000|2021-05-21 18:30:00|96.87|96.79|96.87|96.79|96.87|96.79|96.87|96.74|103
1621622100000|2021-05-21 18:35:00|96.82|96.74|96.82|96.74|96.87|96.79|96.77|96.69|62
1621622400000|2021-05-21 18:40:00||96.69||96.74||96.74||96.69|0
1621622700000|2021-05-21 18:45:00|96.87|96.79|96.92|96.84|96.92|96.84|96.87|96.79|19
1621623000000|2021-05-21 18:50:00|96.97|96.89|96.97|96.89|96.97|96.89|96.97|96.84|5
1621623300000|2021-05-21 18:55:00||96.84||96.84||96.89||96.84|0
1621623600000|2021-05-21 19:00:00|96.92|96.79|96.87|96.79|96.92|96.79|96.82|96.74|185
1621623900000|2021-05-21 19:05:00|96.92|96.84|96.87|96.74|96.92|96.84|96.87|96.74|352
1621624200000|2021-05-21 19:10:00|96.92|96.79|96.92|96.84|96.92|96.84|96.92|96.79|44
1621624500000|2021-05-21 19:15:00|96.97|96.89|96.92|96.84|96.97|96.89|96.92|96.84|175
1621624800000|2021-05-21 19:20:00|96.97|96.79|96.92|96.84|96.97|96.84|96.87|96.79|209
1621625100000|2021-05-21 19:25:00|96.87|96.79|96.92|96.84|96.97|96.84|96.87|96.79|125
1621625400000|2021-05-21 19:30:00|96.87|96.79|96.87|96.79|96.92|96.84|96.87|96.79|0
1621625700000|2021-05-21 19:35:00|96.92|96.84|96.87|96.79|96.92|96.84|96.87|96.79|0
1621626000000|2021-05-21 19:40:00|96.92|96.84|96.92|96.84|96.92|96.84|96.92|96.84|9
1621626300000|2021-05-21 19:45:00|96.97|96.89|96.97|96.84|96.97|96.89|96.92|96.84|67
1621626600000|2021-05-21 19:50:00|96.92|96.89|96.97|96.84|96.97|96.89|96.92|96.84|211
1621626900000|2021-05-21 19:55:00|96.92|96.79|96.97|96.79|97.02|96.89|96.87|96.79|263
1621835400000|2021-05-24 05:50:00|96.99|96.67|97.04|96.67|97.04|96.67|96.99|96.67|44
1621835700000|2021-05-24 05:55:00||96.62||96.47||96.62||96.32|0
1621836000000|2021-05-24 06:00:00|96.94|96.49|96.97|96.84|96.97|96.84|96.87|96.49|47
1621836300000|2021-05-24 06:05:00|96.92|96.89|96.97|96.89|96.97|96.89|96.92|96.84|14
1621836600000|2021-05-24 06:10:00|96.92|96.84|96.97|96.84|96.97|96.89|96.92|96.84|42
1621836900000|2021-05-24 06:15:00|96.92||96.92||96.92||96.92||0
1621837200000|2021-05-24 06:20:00|||||||||12
1621837500000|2021-05-24 06:25:00|96.97||96.92||96.97||96.92||1
1621837800000|2021-05-24 06:30:00|96.97|96.79|96.92|96.79|96.97|96.79|96.87|96.79|4
1621838100000|2021-05-24 06:35:00|96.87|96.74|96.87|96.74|96.92|96.74|96.87|96.74|1
1621838400000|2021-05-24 06:40:00|96.82|96.69|96.77|96.69|96.82|96.69|96.77|96.69|61
1621838700000|2021-05-24 06:45:00|96.82|96.74|96.87|96.74|96.87|96.74|96.77|96.69|93
1621839000000|2021-05-24 06:50:00|96.82|96.79|96.82|96.74|96.92|96.79|96.82|96.74|11
1621839300000|2021-05-24 06:55:00|96.87|96.79|96.92|96.79|97.02|96.94|96.87|96.74|732
1621839600000|2021-05-24 07:00:00|96.87|96.74|97.12|96.99|97.27|97.19|96.87|96.74|3458
1621839900000|2021-05-24 07:05:00|97.07|97.04|96.77|96.69|97.12|97.04|96.72|96.64|385
1621840200000|2021-05-24 07:10:00|96.72|96.64|96.87|96.74|96.87|96.79|96.67|96.59|1682
1621840500000|2021-05-24 07:15:00|96.82|96.79|96.87|96.79|96.92|96.84|96.77|96.69|999
1621840800000|2021-05-24 07:20:00|96.82|96.74|96.82|96.74|96.87|96.79|96.77|96.69|459
1621841100000|2021-05-24 07:25:00|96.87|96.79|97.07|96.94|97.07|96.99|96.87|96.79|743
1621841400000|2021-05-24 07:30:00|97.02|96.89|97.12|97.04|97.17|97.09|96.97|96.89|1035
1621841700000|2021-05-24 07:35:00|97.07|96.99|97.07|96.99|97.12|97.04|97.02|96.89|687
1621842000000|2021-05-24 07:40:00|97.12|97.04|97.12|96.99|97.17|97.09|97.07|96.99|955
1621842300000|2021-05-24 07:45:00|97.07|96.94|96.92|96.84|97.07|96.99|96.92|96.84|117
1621842600000|2021-05-24 07:50:00|96.97|96.79|96.92|96.84|96.97|96.84|96.87|96.79|169
1621842900000|2021-05-24 07:55:00|97.02|96.89|96.97|96.89|97.02|96.94|96.97|96.89|421
1621843200000|2021-05-24 08:00:00|96.92|96.84|96.82|96.74|96.92|96.84|96.77|96.69|1096
1621843500000|2021-05-24 08:05:00|96.77|96.69|96.92|96.84|96.92|96.84|96.77|96.69|170
1621843800000|2021-05-24 08:10:00|96.87|96.79|96.92|96.84|96.92|96.84|96.82|96.74|466
1621844100000|2021-05-24 08:15:00|96.87|96.79|96.82|96.74|96.87|96.79|96.77|96.69|179
1621844400000|2021-05-24 08:20:00|96.77|96.69|96.87|96.74|96.87|96.79|96.72|96.64|1225
1621844700000|2021-05-24 08:25:00|96.82|96.79|96.82|96.74|96.87|96.79|96.82|96.74|79
1621845000000|2021-05-24 08:30:00|96.87|96.79|96.77|96.69|96.87|96.79|96.72|96.64|195
1621845300000|2021-05-24 08:35:00|96.72|96.64|96.72|96.64|96.72|96.64|96.67|96.59|688
1621845600000|2021-05-24 08:40:00|96.77|96.69|96.82|96.74|96.82|96.74|96.72|96.64|520
1621845900000|2021-05-24 08:45:00|96.77|96.69|96.77|96.69|96.77|96.69|96.72|96.64|150
1621846200000|2021-05-24 08:50:00|96.82|96.64|96.77|96.69|96.82|96.74|96.77|96.64|659
1621846500000|2021-05-24 08:55:00|96.72|96.64|96.67|96.59|96.82|96.74|96.67|96.59|216
1621846800000|2021-05-24 09:00:00|96.72|96.64|96.72|96.64|96.77|96.69|96.72|96.64|1802
1621847100000|2021-05-24 09:05:00|96.77|96.69|96.87|96.79|96.87|96.79|96.72|96.64|944
1621847400000|2021-05-24 09:10:00|96.92|96.84|96.92|96.84|96.92|96.84|96.92|96.79|356
1621847700000|2021-05-24 09:15:00|||||||||56
1621848000000|2021-05-24 09:20:00|96.97|96.79|96.92|96.84|96.97|96.89|96.92|96.79|3427
1621848300000|2021-05-24 09:25:00|96.87|96.79|96.82|96.74|96.92|96.84|96.82|96.74|1499
1621848600000|2021-05-24 09:30:00|96.87|96.79|96.82|96.74|96.87|96.79|96.77|96.69|466
1621848900000|2021-05-24 09:35:00|96.87|96.69|96.77|96.69|96.87|96.79|96.77|96.69|946
1621849200000|2021-05-24 09:40:00|96.72|96.64|96.77|96.64|96.77|96.64|96.72|96.64|369
1621849500000|2021-05-24 09:45:00|96.72|96.69|96.77|96.69|96.77|96.69|96.72|96.64|142
1621849800000|2021-05-24 09:50:00|96.72|96.64|96.77|96.69|96.77|96.69|96.72|96.64|2248
1621850100000|2021-05-24 09:55:00|96.72|96.64|96.77|96.69|96.77|96.69|96.72|96.64|477
1621850400000|2021-05-24 10:00:00|96.72|96.64|96.72|96.64|96.77|96.69|96.72|96.64|240
1621850700000|2021-05-24 10:05:00|96.67|96.59|96.72|96.64|96.72|96.64|96.67|96.59|228
1621851000000|2021-05-24 10:10:00|96.67|96.59|96.67|96.59|96.72|96.64|96.67|96.59|1216
1621851300000|2021-05-24 10:15:00|96.62|96.54|96.62|96.54|96.67|96.54|96.62|96.54|381
1621851600000|2021-05-24 10:20:00|96.57|96.49|96.62|96.54|96.67|96.59|96.57|96.49|1848
1621851900000|2021-05-24 10:25:00|96.67|96.59|96.67|96.59|96.67|96.59|96.67|96.59|418
1621852200000|2021-05-24 10:30:00|96.72|96.64|96.67|96.59|96.72|96.64|96.67|96.59|1522
1621852500000|2021-05-24 10:35:00||96.54||96.59||96.59||96.54|229
1621852800000|2021-05-24 10:40:00|96.72|96.64|96.67|96.59|96.72|96.64|96.67|96.59|183
1621853100000|2021-05-24 10:45:00|96.62|96.54|96.62|96.54|96.62|96.54|96.62|96.54|76
1621853400000|2021-05-24 10:50:00|96.57|96.49|96.57|96.49|96.62|96.54|96.57|96.49|166
1621853700000|2021-05-24 10:55:00|96.62|96.54|96.62|96.54|96.62|96.54|96.57|96.49|179
1621854000000|2021-05-24 11:00:00|96.67|96.49|96.67|96.59|96.67|96.59|96.62|96.49|64
1621854300000|2021-05-24 11:05:00|96.62|96.54|96.67|96.54|96.67|96.59|96.62|96.54|567
1621854600000|2021-05-24 11:10:00|96.62|96.59|96.62|96.54|96.67|96.59|96.62|96.54|62
1621854900000|2021-05-24 11:15:00|96.57|96.49|96.57|96.49|96.57|96.54|96.57|96.49|90
1621855200000|2021-05-24 11:20:00|96.62|96.54|96.62|96.49|96.62|96.54|96.57|96.49|180
1621855500000|2021-05-24 11:25:00|96.57|96.54|96.57|96.49|96.62|96.54|96.57|96.49|156
1621855800000|2021-05-24 11:30:00|||||||||51
1621856100000|2021-05-24 11:35:00|96.52|96.44|96.52|96.44|96.52|96.49|96.52|96.44|74
1621856400000|2021-05-24 11:40:00|96.57|96.49|96.52|96.44|96.57|96.49|96.47|96.39|173
1621856700000|2021-05-24 11:45:00|96.57|96.49|96.57|96.49|96.57|96.49|96.57|96.49|83
1621857000000|2021-05-24 11:50:00|96.62|96.54|96.57|96.44|96.62|96.54|96.52|96.44|272
1621857300000|2021-05-24 11:55:00||96.49||96.49||96.49||96.44|227
1621857600000|2021-05-24 12:00:00|96.62|96.54|96.62|96.54|96.62|96.54|96.57|96.54|81
1621857900000|2021-05-24 12:05:00||96.49||96.54||96.54||96.49|96
1621858200000|2021-05-24 12:10:00|96.57|96.49|96.57|96.49|96.62|96.54|96.57|96.49|88
1621858500000|2021-05-24 12:15:00|96.52|96.44|96.52|96.44|96.57|96.49|96.52|96.44|371
1621858800000|2021-05-24 12:20:00|96.57||96.52||96.57||96.52||368
1621859100000|2021-05-24 12:25:00|96.47|96.39|96.52|96.44|96.52|96.44|96.47|96.39|550
1621859400000|2021-05-24 12:30:00|96.57|96.49|96.57|96.49|96.57|96.49|96.52|96.44|95
1621859700000|2021-05-24 12:35:00|96.52|96.44|96.57|96.49|96.57|96.49|96.52|96.44|68
1621860000000|2021-05-24 12:40:00|96.52|96.44|96.57|96.49|96.62|96.54|96.52|96.44|239
1621860300000|2021-05-24 12:45:00|96.52|96.44|96.52|96.44|96.57|96.49|96.52|96.44|4076
1621860600000|2021-05-24 12:50:00|96.57|96.49|96.52|96.44|96.57|96.49|96.52|96.44|216
1621860900000|2021-05-24 12:55:00|96.57|96.49|96.57|96.49|96.57|96.49|96.57|96.49|107
1621861200000|2021-05-24 13:00:00|96.62|96.54|96.67|96.59|96.67|96.59|96.57|96.54|649
1621861500000|2021-05-24 13:05:00|96.62|96.54|96.57|96.49|96.67|96.59|96.57|96.49|324
1621861800000|2021-05-24 13:10:00|96.62|96.54|96.57|96.49|96.62|96.54|96.57|96.44|83
1621862100000|2021-05-24 13:15:00|96.52|96.44|96.52|96.44|96.57|96.44|96.52|96.44|64
1621862400000|2021-05-24 13:20:00|96.57|96.49|96.62|96.54|96.62|96.54|96.52|96.44|279
1621862700000|2021-05-24 13:25:00|96.57|96.49|96.57|96.49|96.62|96.54|96.57|96.44|122
1621863000000|2021-05-24 13:30:00|96.62|96.54|96.47|96.39|96.62|96.54|96.42|96.34|775
1621863300000|2021-05-24 13:35:00|96.42|96.34|96.27|96.19|96.42|96.34|96.27|96.19|1740
1621863600000|2021-05-24 13:40:00|96.22|96.14|96.47|96.34|96.47|96.39|96.22|96.14|7735
1621863900000|2021-05-24 13:45:00|96.42|96.39|96.37|96.29|96.47|96.39|96.37|96.29|3185
1621864200000|2021-05-24 13:50:00|96.42|96.24|96.57|96.49|96.57|96.49|96.37|96.24|2848
1621864500000|2021-05-24 13:55:00|96.52|96.44|96.62|96.54|96.62|96.54|96.52|96.44|345
1621864800000|2021-05-24 14:00:00|96.57|96.49|96.62|96.54|96.67|96.59|96.57|96.49|746
1621865100000|2021-05-24 14:05:00|96.67|96.49|96.62|96.54|96.67|96.59|96.57|96.49|207
1621865400000|2021-05-24 14:10:00|96.57|96.49|96.57|96.49|96.57|96.54|96.57|96.44|26
1621865700000|2021-05-24 14:15:00|96.62|96.54|96.62|96.54|96.67|96.59|96.52|96.44|833
1621866000000|2021-05-24 14:20:00|96.67|96.59|96.57|96.49|96.67|96.59|96.57|96.49|496
1621866300000|2021-05-24 14:25:00|96.62|96.54|96.62|96.54|96.62|96.54|96.62|96.49|78
1621866600000|2021-05-24 14:30:00|96.67|96.59|96.62|96.54|96.67|96.59|96.62|96.54|345
1621866900000|2021-05-24 14:35:00|96.67|96.59|96.67|96.59|96.67|96.59|96.67|96.54|102
1621867200000|2021-05-24 14:40:00|96.72|96.64|96.67|96.59|96.72|96.64|96.62|96.54|1515
1621867500000|2021-05-24 14:45:00|96.62|96.54|96.67|96.59|96.67|96.59|96.62|96.54|602
1621867800000|2021-05-24 14:50:00|96.72|96.64|96.77|96.69|96.77|96.69|96.72|96.64|851
1621868100000|2021-05-24 14:55:00|96.72|96.64|96.72|96.64|96.77|96.69|96.67|96.59|565
1621868400000|2021-05-24 15:00:00|96.67|96.59|96.72|96.64|96.77|96.69|96.67|96.59|1494
1621868700000|2021-05-24 15:05:00|96.67|96.59|96.77|96.69|96.77|96.69|96.67|96.59|484
1621869000000|2021-05-24 15:10:00|96.72|96.64|96.77|96.69|96.82|96.69|96.72|96.64|106
1621869300000|2021-05-24 15:15:00|96.82|96.74|96.82|96.74|96.87|96.79|96.82|96.69|1273
1621869600000|2021-05-24 15:20:00|96.87|96.79|96.92|96.79|96.92|96.84|96.87|96.79|1672
1621869900000|2021-05-24 15:25:00|96.97|96.84|97.07|96.99|97.07|96.99|96.97|96.79|1133
1621870200000|2021-05-24 15:30:00|97.02|96.94|96.97|96.89|97.07|96.99|96.97|96.89|1962
1621870500000|2021-05-24 15:35:00|97.02|96.94|96.97|96.89|97.02|96.94|96.97|96.89|5852
1621870800000|2021-05-24 15:40:00|97.02|96.94|97.02|96.94|97.02|96.94|97.02|96.89|394
1621871100000|2021-05-24 15:45:00|97.07||97.02||97.07||97.02||40
1621871400000|2021-05-24 15:50:00|97.07|96.99|97.02|96.94|97.07|96.99|97.02|96.94|626
1621871700000|2021-05-24 15:55:00|96.97|96.89|96.97|96.89|96.97|96.89|96.97|96.89|264
1621872000000|2021-05-24 16:00:00|97.02|96.94|96.97|96.89|97.02|96.94|96.97|96.89|512
1621872300000|2021-05-24 16:05:00|96.92|96.84|96.97|96.84|96.97|96.89|96.92|96.84|0
1621872600000|2021-05-24 16:10:00|96.92|96.89|96.92|96.84|96.97|96.89|96.92|96.84|260
1621872900000|2021-05-24 16:15:00|96.97|96.89|96.97|96.89|96.97|96.89|96.97|96.89|44
1621873200000|2021-05-24 16:20:00|97.02|96.94|96.97|96.89|97.02|96.94|96.97|96.89|52
1621873500000|2021-05-24 16:25:00|96.92|96.84|96.97|96.84|96.97|96.84|96.92|96.84|33
1621873800000|2021-05-24 16:30:00||96.89||96.89||96.89||96.89|0
1621874100000|2021-05-24 16:35:00|97.02|96.94|97.02|96.94|97.02|96.94|97.02|96.94|2
1621874400000|2021-05-24 16:40:00|96.97|96.89|97.02|96.89|97.02|96.94|96.97|96.89|150
1621874700000|2021-05-24 16:45:00|97.07|96.94|97.12|96.99|97.12|97.04|97.07|96.89|473
1621875000000|2021-05-24 16:50:00|97.17|97.09|97.12|96.99|97.17|97.09|97.12|96.99|860
1621875300000|2021-05-24 16:55:00|97.17|97.04|97.12|96.99|97.17|97.04|97.12|96.99|253
1621875600000|2021-05-24 17:00:00||97.04||96.99||97.04||96.99|27
1621876200000|2021-05-24 17:10:00||97.04||97.04||97.04||96.99|19
1621876500000|2021-05-24 17:15:00||96.99||96.99||97.04||96.99|84
1621876800000|2021-05-24 17:20:00||97.04||96.99||97.04||96.99|0
1621877100000|2021-05-24 17:25:00||97.04||97.04||97.04||96.99|90
1621877400000|2021-05-24 17:30:00||96.99||97.04||97.04||96.99|0
1621879200000|2021-05-24 18:00:00|||||||||147
1621879800000|2021-05-24 18:10:00|||||||||117
1621880100000|2021-05-24 18:15:00|97.17|97.09|97.17|97.09|97.17|97.09|97.17|97.04|271
1621880700000|2021-05-24 18:25:00||97.04||97.09||97.09||97.04|0
1621882200000|2021-05-24 18:50:00||97.04||97.09||97.09||97.04|0
1621882500000|2021-05-24 18:55:00||97.04||97.09||97.09||97.04|0
1621882800000|2021-05-24 19:00:00||97.04||97.09||97.09||97.04|5
1621883100000|2021-05-24 19:05:00||97.04||97.09||97.09||97.04|0
1621883400000|2021-05-24 19:10:00||97.04||97.09||97.09||97.04|0
1621883700000|2021-05-24 19:15:00||97.04||97.04||97.09||97.04|0
1621884000000|2021-05-24 19:20:00||97.09||97.09||97.09||97.04|0
1621884300000|2021-05-24 19:25:00||97.04||97.09||97.09||97.04|0
1621884600000|2021-05-24 19:30:00||97.04||97.09||97.09||97.04|0
1621884900000|2021-05-24 19:35:00|97.22|97.14|97.22|97.14|97.22|97.14|97.22|97.09|95
1621885500000|2021-05-24 19:45:00|97.27|97.19|97.32|97.24|97.37|97.29|97.27|97.14|184
1621885800000|2021-05-24 19:50:00|97.27|97.19|97.27|97.14|97.27|97.19|97.22|97.14|54
1621886100000|2021-05-24 19:55:00|97.22|97.19|97.22|97.09|97.27|97.19|97.17|97.09|107
1621922400000|2021-05-25 06:00:00|97.32|97.14|97.52|97.39|97.52|97.39|97.32|97.14|101
1621922700000|2021-05-25 06:05:00|97.37|97.29|97.42|97.34|97.47|97.34|97.37|97.29|71
1621923000000|2021-05-25 06:10:00|97.47|97.39|97.52|97.44|97.52|97.44|97.47|97.39|5
1621923300000|2021-05-25 06:15:00|97.57|97.49|97.52|97.44|97.57|97.49|97.52|97.44|14
1621923600000|2021-05-25 06:20:00|97.47|97.39|97.42|97.29|97.47|97.39|97.42|97.29|19
1621923900000|2021-05-25 06:25:00||97.34||97.34||97.34||97.34|0
1621924200000|2021-05-25 06:30:00|97.47|97.39|97.42|97.34|97.47|97.39|97.42|97.34|15
1621924500000|2021-05-25 06:35:00|97.37|97.29|97.47|97.39|97.47|97.39|97.37|97.29|27
1621924800000|2021-05-25 06:40:00|97.42|97.34|97.42|97.29|97.42|97.34|97.37|97.29|43
1621925100000|2021-05-25 06:45:00||97.34||97.34||97.34||97.34|1
1621925400000|2021-05-25 06:50:00|97.47|97.39|97.47|97.39|97.47|97.39|97.47|97.39|5
1621925700000|2021-05-25 06:55:00|97.42|97.34|97.27|97.14|97.47|97.34|97.27|97.14|722
1621926000000|2021-05-25 07:00:00|97.22|97.09|97.07|96.94|97.22|97.14|96.92|96.84|1915
1621926300000|2021-05-25 07:05:00|97.02|96.99|96.97|96.89|97.12|96.99|96.87|96.79|1353
1621926600000|2021-05-25 07:10:00|96.92|96.84|97.22|97.14|97.22|97.14|96.87|96.79|929
1621926900000|2021-05-25 07:15:00|97.17|97.09|97.47|97.34|97.47|97.39|97.17|97.04|1513
1621927200000|2021-05-25 07:20:00|97.42|97.39|97.42|97.34|97.57|97.49|97.42|97.29|957
1621927500000|2021-05-25 07:25:00|97.37|97.29|97.07|96.99|97.37|97.29|97.07|96.99|255
1621927800000|2021-05-25 07:30:00|97.12|97.04|97.22|97.14|97.27|97.19|97.12|96.99|990
1621928100000|2021-05-25 07:35:00|97.17|97.09|97.27|97.19|97.32|97.24|97.17|97.09|467
1621928400000|2021-05-25 07:40:00|97.22|97.14|97.27|97.14|97.27|97.19|97.17|97.09|524
1621928700000|2021-05-25 07:45:00|97.22|97.19|97.37|97.24|97.42|97.29|97.22|97.14|641
1621929000000|2021-05-25 07:50:00|97.32|97.19|97.27|97.14|97.37|97.24|97.22|97.14|189
1621929300000|2021-05-25 07:55:00|97.22|97.19|97.27|97.19|97.32|97.24|97.22|97.14|394
1621929600000|2021-05-25 08:00:00|97.22|97.14|97.37|97.24|97.42|97.34|97.22|97.14|897
1621929900000|2021-05-25 08:05:00|97.32|97.19|97.52|97.44|97.52|97.44|97.32|97.19|552
1621930200000|2021-05-25 08:10:00|97.57|97.49|97.57|97.49|97.57|97.49|97.42|97.34|349
1621930500000|2021-05-25 08:15:00|97.62|97.54|97.42|97.34|97.67|97.59|97.42|97.34|1909
1621930800000|2021-05-25 08:20:00|97.47|97.29|97.32|97.24|97.47|97.29|97.27|97.19|469
1621931100000|2021-05-25 08:25:00|97.27|97.19|97.32|97.24|97.37|97.29|97.22|97.14|155
1621931400000|2021-05-25 08:30:00|97.37|97.29|97.47|97.39|97.52|97.39|97.32|97.24|177
1621931700000|2021-05-25 08:35:00|97.52|97.44|97.47|97.39|97.52|97.44|97.42|97.34|241
1621932000000|2021-05-25 08:40:00|97.52|97.44|97.32|97.24|97.52|97.44|97.32|97.24|247
1621932300000|2021-05-25 08:45:00|97.37|97.29|97.52|97.44|97.52|97.44|97.37|97.29|226
1621932600000|2021-05-25 08:50:00|97.47|97.39|97.62|97.49|97.62|97.54|97.47|97.39|613
1621932900000|2021-05-25 08:55:00|97.67|97.54|97.67|97.59|97.72|97.64|97.62|97.54|419
1621933200000|2021-05-25 09:00:00|97.72|97.64|97.67|97.59|97.72|97.64|97.57|97.49|1658
1621933500000|2021-05-25 09:05:00|97.72|97.64|97.67|97.59|97.72|97.64|97.62|97.54|369
1621933800000|2021-05-25 09:10:00|97.72|97.54|97.67|97.59|97.72|97.64|97.62|97.54|98
1621934100000|2021-05-25 09:15:00|97.62|97.54|97.62|97.54|97.67|97.59|97.62|97.54|114
1621934400000|2021-05-25 09:20:00|97.57|97.49|97.67|97.59|97.67|97.59|97.57|97.49|412
1621934700000|2021-05-25 09:25:00|97.62|97.54|97.62|97.54|97.67|97.59|97.62|97.54|244
1621935000000|2021-05-25 09:30:00|97.67|97.59|97.67|97.59|97.72|97.64|97.62|97.54|223
1621935300000|2021-05-25 09:35:00|97.72|97.64|97.72|97.64|97.72|97.64|97.67|97.64|79
1621935600000|2021-05-25 09:40:00|97.77|97.69|97.72|97.64|97.77|97.69|97.67|97.59|195
1621935900000|2021-05-25 09:45:00|97.67|97.59|97.62|97.54|97.72|97.59|97.62|97.54|1094
1621936200000|2021-05-25 09:50:00|97.67|97.59|97.77|97.64|97.77|97.64|97.67|97.59|1084
1621936500000|2021-05-25 09:55:00|97.82|97.69|97.82|97.74|97.87|97.74|97.72|97.64|339
1621936800000|2021-05-25 10:00:00|97.87|97.79|97.82|97.69|97.87|97.79|97.77|97.69|631
1621937100000|2021-05-25 10:05:00|97.77|97.74|97.77|97.69|97.82|97.74|97.77|97.69|392
1621937400000|2021-05-25 10:10:00|97.82|97.74|97.72|97.64|97.82|97.74|97.72|97.64|165
1621937700000|2021-05-25 10:15:00|97.77|97.59|97.72|97.64|97.77|97.69|97.67|97.59|510
1621938000000|2021-05-25 10:20:00|97.77|97.69|97.87|97.79|97.87|97.79|97.72|97.64|182
1621938300000|2021-05-25 10:25:00|97.82|97.74|97.87|97.79|97.92|97.84|97.82|97.74|318
1621938600000|2021-05-25 10:30:00|97.92|97.84|97.87|97.79|97.92|97.84|97.87|97.79|1952
1621938900000|2021-05-25 10:35:00|97.92|97.84|97.92|97.84|97.97|97.89|97.87|97.79|206
1621939200000|2021-05-25 10:40:00|97.97|97.89|97.97|97.89|97.97|97.89|97.92|97.84|599
1621939500000|2021-05-25 10:45:00|98.02|97.94|97.97|97.89|98.02|97.94|97.97|97.89|505
1621939800000|2021-05-25 10:50:00|98.02|97.94|98.02|97.94|98.02|97.94|97.97|97.89|128
1621940100000|2021-05-25 10:55:00|97.97|97.89|97.92|97.84|97.97|97.89|97.92|97.84|3825
1621940400000|2021-05-25 11:00:00|97.97|97.89|98.02|97.94|98.02|97.94|97.92|97.84|187
1621940700000|2021-05-25 11:05:00|97.97|97.89|98.02|97.94|98.12|97.99|97.97|97.89|1158
1621941000000|2021-05-25 11:10:00|97.97|97.89|98.07|97.99|98.07|97.99|97.97|97.89|334
1621941300000|2021-05-25 11:15:00|98.02|97.94|98.12|98.04|98.12|98.04|98.02|97.94|999
1621941600000|2021-05-25 11:20:00|98.17|97.99|98.07|97.99|98.17|97.99|98.07|97.99|1245
1621941900000|2021-05-25 11:25:00|98.02|97.94|97.97|97.89|98.02|97.94|97.92|97.84|1611
1621942200000|2021-05-25 11:30:00|97.92|97.84|97.92|97.84|97.97|97.89|97.92|97.84|2054
1621942500000|2021-05-25 11:35:00|97.97|97.89|97.87|97.79|97.97|97.89|97.87|97.79|1390
1621942800000|2021-05-25 11:40:00|97.92|97.84|97.92|97.79|97.92|97.84|97.82|97.74|1215
1621943100000|2021-05-25 11:45:00|97.87|97.84|98.07|97.94|98.07|97.99|97.87|97.84|457
1621943400000|2021-05-25 11:50:00|98.02|97.99|98.12|98.04|98.12|98.04|98.02|97.94|267
1621943700000|2021-05-25 11:55:00|98.07|97.99|98.07|97.99|98.12|98.04|98.07|97.99|114
1621944000000|2021-05-25 12:00:00|98.12|98.09|98.07|97.99|98.17|98.09|98.07|97.99|2438
1621944300000|2021-05-25 12:05:00|98.12|98.04|98.17|98.09|98.17|98.09|98.07|97.99|647
1621944600000|2021-05-25 12:10:00|98.12|98.04|98.17|98.09|98.17|98.09|98.07|97.99|107
1621944900000|2021-05-25 12:15:00|98.12|98.04|98.17|98.04|98.17|98.09|98.12|98.04|177
1621945200000|2021-05-25 12:20:00|98.12|98.09|98.22|98.09|98.22|98.14|98.12|98.04|363
1621945500000|2021-05-25 12:25:00|98.17|98.04|98.17|98.09|98.22|98.09|98.12|98.04|259
1621945800000|2021-05-25 12:30:00|98.12|98.04|98.12|98.04|98.17|98.09|98.07|97.99|395
1621946100000|2021-05-25 12:35:00|98.17|98.09|98.12|98.04|98.22|98.09|98.12|98.04|420
1621946400000|2021-05-25 12:40:00|98.17|98.09|98.17|98.09|98.17|98.09|98.12|98.04|94
1621946700000|2021-05-25 12:45:00|98.12|98.04|98.07|97.99|98.12|98.04|98.02|97.94|355
1621947000000|2021-05-25 12:50:00|98.12|98.04|97.92|97.84|98.12|98.04|97.92|97.79|716
1621947300000|2021-05-25 12:55:00|97.87|97.79|97.97|97.89|97.97|97.89|97.87|97.79|1308
1621947600000|2021-05-25 13:00:00|97.92|97.84|97.97|97.89|98.02|97.94|97.92|97.84|901
1621947900000|2021-05-25 13:05:00|97.92|97.84|97.97|97.84|97.97|97.89|97.92|97.84|405
1621948200000|2021-05-25 13:10:00|97.92|97.89|97.97|97.84|97.97|97.89|97.92|97.84|155
1621948500000|2021-05-25 13:15:00|97.92|97.89|97.92|97.84|97.97|97.89|97.87|97.74|1718
1621948800000|2021-05-25 13:20:00|97.97|97.79|97.97|97.89|97.97|97.89|97.92|97.79|373
1621949100000|2021-05-25 13:25:00|97.92|97.84|97.97|97.89|97.97|97.89|97.92|97.84|621
1621949400000|2021-05-25 13:30:00|97.92|97.84|97.92|97.84|98.02|97.94|97.77|97.69|1690
1621949700000|2021-05-25 13:35:00|97.97|97.89|98.07|97.99|98.12|98.04|97.97|97.89|3139
1621950000000|2021-05-25 13:40:00|98.12|98.04|98.02|97.94|98.12|98.04|98.02|97.94|1972
1621950300000|2021-05-25 13:45:00|98.07|97.99|98.02|97.94|98.07|97.99|97.92|97.84|1851
1621950600000|2021-05-25 13:50:00|97.97|97.89|97.67|97.59|98.02|97.89|97.62|97.54|2865
1621950900000|2021-05-25 13:55:00|97.72|97.64|97.77|97.64|97.77|97.69|97.67|97.59|798
1621951200000|2021-05-25 14:00:00|97.72|97.69|97.67|97.59|97.82|97.74|97.62|97.54|2393
1621951500000|2021-05-25 14:05:00|97.62|97.54|97.67|97.59|97.72|97.59|97.57|97.49|2260
1621951800000|2021-05-25 14:10:00|97.62|97.54|97.57|97.49|97.67|97.54|97.47|97.39|1944
1621952100000|2021-05-25 14:15:00|97.62|97.54|97.72|97.64|97.72|97.64|97.57|97.54|262
1621952400000|2021-05-25 14:20:00|97.77|97.69|97.77|97.69|97.82|97.74|97.72|97.64|482
1621952700000|2021-05-25 14:25:00|97.82|97.74|97.77|97.69|97.87|97.79|97.77|97.69|102
1621953000000|2021-05-25 14:30:00|97.82|97.74|97.77|97.69|97.87|97.79|97.77|97.69|603
1621953300000|2021-05-25 14:35:00|97.72|97.64|97.77|97.69|97.77|97.69|97.67|97.59|1198
1621953600000|2021-05-25 14:40:00|97.72|97.64|97.72|97.64|97.72|97.64|97.67|97.59|597
1621953900000|2021-05-25 14:45:00|97.67|97.59|97.72|97.59|97.77|97.69|97.67|97.59|1362
1621954200000|2021-05-25 14:50:00|97.67|97.64|97.77|97.69|97.87|97.74|97.67|97.59|348
1621954500000|2021-05-25 14:55:00|97.82|97.74|97.72|97.64|97.82|97.74|97.72|97.64|2908
1621954800000|2021-05-25 15:00:00|97.67|97.59|97.52|97.44|97.72|97.59|97.52|97.44|1232
1621955100000|2021-05-25 15:05:00|97.47|97.39|97.52|97.44|97.52|97.44|97.47|97.39|1557
1621955400000|2021-05-25 15:10:00|97.57|97.49|97.57|97.49|97.62|97.54|97.52|97.44|3093
1621955700000|2021-05-25 15:15:00|97.62|97.54|97.47|97.39|97.62|97.54|97.47|97.39|1032
1621956000000|2021-05-25 15:20:00|97.42|97.34|97.42|97.34|97.47|97.39|97.42|97.34|1499
1621956300000|2021-05-25 15:25:00|97.37|97.29|97.37|97.29|97.42|97.34|97.32|97.24|3321
1621956600000|2021-05-25 15:30:00|97.42|97.34|97.22|97.14|97.42|97.34|97.17|97.09|5389
1621956900000|2021-05-25 15:35:00|97.27|97.19|97.27|97.19|97.32|97.24|97.22|97.19|583
1621957200000|2021-05-25 15:40:00|97.22|97.14|97.32|97.24|97.32|97.24|97.22|97.14|1907
1621957500000|2021-05-25 15:45:00|97.37|97.29|97.32|97.24|97.42|97.34|97.32|97.19|2193
1621957800000|2021-05-25 15:50:00|97.27|97.19|97.32|97.19|97.32|97.24|97.22|97.14|21648
1621958100000|2021-05-25 15:55:00|97.27|97.24|97.37|97.29|97.42|97.29|97.27|97.19|12828
1621958400000|2021-05-25 16:00:00|97.42|97.34|97.37|97.29|97.42|97.34|97.37|97.29|37
1621958700000|2021-05-25 16:05:00|97.32|97.24|97.42|97.34|97.42|97.34|97.27|97.19|5680
1621959000000|2021-05-25 16:10:00||97.29||97.34||97.34||97.29|23
1621959300000|2021-05-25 16:15:00|97.47|97.39|97.47|97.39|97.47|97.39|97.47|97.39|874
1621959600000|2021-05-25 16:20:00|97.52|97.34|97.42|97.34|97.52|97.34|97.42|97.34|205
1621959900000|2021-05-25 16:25:00|97.47|97.39|97.42|97.34|97.47|97.39|97.37|97.29|462
1621960200000|2021-05-25 16:30:00|97.37|97.29|97.42|97.34|97.42|97.34|97.32|97.24|1597
1621960500000|2021-05-25 16:35:00|97.37|97.29|97.37|97.29|97.37|97.29|97.32|97.24|16
1621960800000|2021-05-25 16:40:00|97.32|97.24|97.32|97.24|97.37|97.29|97.32|97.24|279
1621961100000|2021-05-25 16:45:00|97.37|97.29|97.32|97.24|97.37|97.29|97.27|97.19|355
1621961400000|2021-05-25 16:50:00|97.27|97.19|97.27|97.19|97.27|97.19|97.27|97.19|127
1621961700000|2021-05-25 16:55:00|97.22|97.14|97.22|97.14|97.27|97.19|97.22|97.14|657
1621962000000|2021-05-25 17:00:00|97.17|97.09|97.12|97.04|97.17|97.14|97.12|97.04|336
1621962300000|2021-05-25 17:05:00|97.07|96.99|97.07|96.99|97.07|96.99|97.02|96.94|1823
1621962600000|2021-05-25 17:10:00|97.02|96.94|97.12|97.04|97.12|97.04|97.02|96.94|691
1621962900000|2021-05-25 17:15:00|97.07|96.99|97.12|97.04|97.12|97.04|97.07|96.99|322
1621963200000|2021-05-25 17:20:00|97.07|96.99|97.02|96.94|97.07|96.99|97.02|96.94|684
1621963500000|2021-05-25 17:25:00|96.97|96.89|97.02|96.94|97.02|96.94|96.97|96.84|608
1621963800000|2021-05-25 17:30:00|96.97|96.89|97.02|96.94|97.02|96.94|96.97|96.89|141
1621964100000|2021-05-25 17:35:00|96.97|96.89|97.02|96.94|97.02|96.94|96.97|96.84|397
1621964400000|2021-05-25 17:40:00|96.97|96.89|96.92|96.84|97.02|96.94|96.87|96.79|1650
1621964700000|2021-05-25 17:45:00||96.79||96.79||96.79||96.79|166
1621965000000|2021-05-25 17:50:00|96.87|96.84|96.87|96.79|96.92|96.84|96.87|96.79|160
1621965300000|2021-05-25 17:55:00|96.92||96.87||96.92||96.87||432
1621965600000|2021-05-25 18:00:00|96.92|96.84|96.87|96.79|96.92|96.84|96.87|96.79|113
1621966200000|2021-05-25 18:10:00|||||||||4
1621966500000|2021-05-25 18:15:00|||||||||21
1621966800000|2021-05-25 18:20:00|96.77|96.69|96.62|96.54|96.77|96.69|96.62|96.54|237
1621967100000|2021-05-25 18:25:00|96.67||96.62||96.67||96.62||72
1621967700000|2021-05-25 18:35:00|96.57|96.49|96.67|96.59|96.67|96.59|96.57|96.49|247
1621968000000|2021-05-25 18:40:00|96.72|96.64|96.72|96.64|96.77|96.64|96.67|96.64|497
1621968300000|2021-05-25 18:45:00|96.77||96.72||96.77||96.72||80
1621968600000|2021-05-25 18:50:00|96.67|96.59|96.72|96.59|96.72|96.59|96.67|96.59|14
1621968900000|2021-05-25 18:55:00|96.67||96.67||96.72||96.67||1
1621969200000|2021-05-25 19:00:00|96.62|96.54|96.57|96.49|96.62|96.54|96.57|96.49|104
1621969500000|2021-05-25 19:05:00|96.47|96.39|96.47|96.39|96.52|96.44|96.47|96.39|509
1621969800000|2021-05-25 19:10:00|96.52|96.44|96.47|96.39|96.52|96.44|96.42|96.34|519
1621970100000|2021-05-25 19:15:00|96.42|96.34|96.57|96.44|96.57|96.44|96.42|96.34|110
1621970400000|2021-05-25 19:20:00|96.52|96.49|96.52|96.44|96.62|96.49|96.52|96.39|974
1621970700000|2021-05-25 19:25:00|96.57|96.49|96.52|96.44|96.57|96.49|96.52|96.39|354
1621971000000|2021-05-25 19:30:00|96.47|96.39|96.37|96.29|96.52|96.39|96.37|96.29|12
1621971300000|2021-05-25 19:35:00|96.42|96.34|96.42|96.29|96.42|96.34|96.37|96.29|274
1621971600000|2021-05-25 19:40:00|96.37|96.24|96.42|96.29|96.42|96.34|96.37|96.24|120
1621971900000|2021-05-25 19:45:00|96.37|96.24|96.22|96.14|96.42|96.29|96.17|96.09|446
1621972200000|2021-05-25 19:50:00|96.27|96.09|96.17|96.04|96.27|96.14|96.12|96.04|649
1621972500000|2021-05-25 19:55:00|96.22|96.09|96.27|96.14|96.27|96.19|96.17|96.04|570
1622008800000|2021-05-26 06:00:00|97.04|96.87|96.87|96.74|97.04|96.94|96.87|96.74|444
1622009100000|2021-05-26 06:05:00|96.82|96.79|96.82|96.69|96.82|96.79|96.72|96.64|49
1622009400000|2021-05-26 06:10:00|96.87|96.74|96.87|96.79|96.87|96.79|96.87|96.69|64
1622009700000|2021-05-26 06:15:00|96.92|96.84|96.87|96.79|96.92|96.84|96.87|96.79|326
1622010000000|2021-05-26 06:20:00|96.92|96.74|96.82|96.74|96.92|96.74|96.82|96.74|482
1622010300000|2021-05-26 06:25:00||96.69||96.74||96.74||96.69|0
1622010600000|2021-05-26 06:30:00||96.69||96.74||96.74||96.69|0
1622010900000|2021-05-26 06:35:00|96.87|96.79|96.87|96.79|96.92|96.79|96.87|96.74|28
1622011200000|2021-05-26 06:40:00|96.92|96.84|97.02|96.94|97.02|96.94|96.92|96.84|269
1622011500000|2021-05-26 06:45:00|97.07|96.99|97.12|97.04|97.12|97.04|97.02|96.94|46
1622011800000|2021-05-26 06:50:00|97.07|96.99|97.12|96.99|97.12|96.99|97.07|96.99|157
1622012100000|2021-05-26 06:55:00|97.07|97.04|97.02|96.89|97.12|97.04|96.97|96.84|618
1622012400000|2021-05-26 07:00:00|96.97|96.94|97.22|97.09|97.22|97.14|96.87|96.74|3541
1622012700000|2021-05-26 07:05:00|97.27|97.14|97.27|97.19|97.37|97.29|97.12|97.04|705
1622013000000|2021-05-26 07:10:00|97.22|97.14|97.07|96.99|97.22|97.14|97.07|96.94|461
1622013300000|2021-05-26 07:15:00|97.12|97.04|97.07|96.99|97.22|97.09|97.02|96.89|1561
1622013600000|2021-05-26 07:20:00|97.12|97.04|96.92|96.84|97.12|97.04|96.87|96.79|1109
1622013900000|2021-05-26 07:25:00|96.87|96.79|96.77|96.69|96.87|96.79|96.72|96.64|298
1622014200000|2021-05-26 07:30:00|96.82|96.74|96.67|96.59|96.87|96.74|96.62|96.49|1619
1622014500000|2021-05-26 07:35:00|96.62|96.54|96.67|96.59|96.67|96.59|96.57|96.49|1124
1622014800000|2021-05-26 07:40:00|96.72|96.64|96.52|96.44|96.82|96.74|96.47|96.39|6112
1622015100000|2021-05-26 07:45:00|96.47|96.39|96.62|96.54|96.72|96.59|96.47|96.39|3053
1622015400000|2021-05-26 07:50:00|96.57|96.49|96.57|96.44|96.57|96.49|96.42|96.34|1753
1622015700000|2021-05-26 07:55:00|96.52|96.49|96.62|96.54|96.72|96.59|96.52|96.44|1210
1622016000000|2021-05-26 08:00:00|96.67|96.59|96.57|96.49|96.72|96.64|96.57|96.49|937
1622016300000|2021-05-26 08:05:00|96.62|96.54|96.67|96.59|96.82|96.69|96.62|96.54|3064
1622016600000|2021-05-26 08:10:00|96.62|96.54|96.52|96.44|96.62|96.54|96.47|96.39|3859
1622016900000|2021-05-26 08:15:00|96.57|96.49|96.47|96.39|96.57|96.49|96.42|96.34|3209
1622017200000|2021-05-26 08:20:00|96.42|96.34|96.42|96.34|96.52|96.44|96.42|96.34|4250
1622017500000|2021-05-26 08:25:00|96.37|96.29|96.47|96.39|96.52|96.44|96.32|96.24|3430
1622017800000|2021-05-26 08:30:00|96.52|96.34|96.47|96.39|96.57|96.49|96.37|96.24|4891
1622018100000|2021-05-26 08:35:00|96.52|96.44|96.47|96.39|96.57|96.49|96.47|96.39|6081
1622018400000|2021-05-26 08:40:00|96.52|96.44|96.47|96.39|96.57|96.49|96.42|96.34|1942
1622018700000|2021-05-26 08:45:00|96.52|96.44|96.37|96.29|96.52|96.44|96.32|96.24|2761
1622019000000|2021-05-26 08:50:00|96.32|96.24|96.32|96.24|96.37|96.29|96.27|96.19|1601
1622019300000|2021-05-26 08:55:00|96.37|96.29|96.47|96.39|96.52|96.44|96.32|96.24|12849
1622019600000|2021-05-26 09:00:00|96.52|96.44|96.67|96.59|96.72|96.64|96.47|96.39|3595
1622019900000|2021-05-26 09:05:00|96.62|96.54|96.67|96.59|96.72|96.64|96.57|96.49|3027
1622020200000|2021-05-26 09:10:00|96.62|96.54|96.72|96.64|96.72|96.64|96.62|96.54|1572
1622020500000|2021-05-26 09:15:00|96.67|96.59|96.52|96.44|96.72|96.64|96.52|96.44|4154
1622020800000|2021-05-26 09:20:00|96.57|96.49|96.52|96.44|96.62|96.54|96.52|96.44|5424
1622021100000|2021-05-26 09:25:00|96.57|96.49|96.52|96.44|96.57|96.49|96.42|96.34|4497
1622021400000|2021-05-26 09:30:00|96.57|96.49|96.42|96.34|96.62|96.54|96.42|96.34|3162
1622021700000|2021-05-26 09:35:00|96.37|96.29|96.32|96.24|96.37|96.29|96.32|96.24|1597
1622022000000|2021-05-26 09:40:00|96.27|96.19|96.27|96.19|96.37|96.29|96.22|96.14|3191
1622022300000|2021-05-26 09:45:00|96.22|96.14|95.97|95.89|96.22|96.14|95.97|95.84|4966
1622022600000|2021-05-26 09:50:00|95.92|95.84|95.92|95.84|96.02|95.94|95.87|95.79|5883
1622022900000|2021-05-26 09:55:00|95.87|95.79|95.92|95.84|95.97|95.89|95.87|95.79|2012
1622023200000|2021-05-26 10:00:00|95.87|95.79|95.97|95.89|95.97|95.89|95.87|95.79|1206
1622023500000|2021-05-26 10:05:00|96.02|95.94|95.97|95.89|96.02|95.94|95.97|95.89|1186
1622023800000|2021-05-26 10:10:00|96.02|95.94|95.97|95.89|96.07|95.99|95.97|95.89|689
1622024100000|2021-05-26 10:15:00|95.92|95.84|95.87|95.79|95.92|95.84|95.87|95.79|964
1622024400000|2021-05-26 10:20:00|95.82|95.74|95.87|95.79|95.92|95.84|95.82|95.74|1421
1622024700000|2021-05-26 10:25:00|95.92|95.84|95.87|95.79|95.97|95.89|95.87|95.79|1820
1622025000000|2021-05-26 10:30:00|95.92|95.84|95.97|95.89|96.02|95.89|95.92|95.79|3702
1622025300000|2021-05-26 10:35:00|95.92|95.84|95.82|95.74|95.97|95.89|95.82|95.74|614
1622025600000|2021-05-26 10:40:00|95.77|95.69|95.82|95.69|95.82|95.74|95.77|95.69|465
1622025900000|2021-05-26 10:45:00|95.77|95.64|95.67|95.59|95.77|95.69|95.67|95.59|779
1622026200000|2021-05-26 10:50:00|95.72|95.64|95.62|95.54|95.72|95.64|95.62|95.54|2493
1622026500000|2021-05-26 10:55:00|95.57|95.49|95.37|95.29|95.57|95.49|95.32|95.24|5491
1622026800000|2021-05-26 11:00:00|95.42|95.34|95.52|95.44|95.57|95.49|95.37|95.29|3778
1622027100000|2021-05-26 11:05:00|95.47|95.39|95.32|95.24|95.47|95.39|95.32|95.19|2089
1622027400000|2021-05-26 11:10:00|95.37|95.29|95.37|95.24|95.37|95.29|95.32|95.24|2890
1622027700000|2021-05-26 11:15:00|95.32|95.29|95.37|95.29|95.47|95.39|95.32|95.24|1176
1622028000000|2021-05-26 11:20:00|95.42|95.34|95.32|95.24|95.42|95.34|95.27|95.19|673
1622028300000|2021-05-26 11:25:00|95.27|95.19|95.22|95.14|95.32|95.19|95.22|95.14|2957
1622028600000|2021-05-26 11:30:00|95.17|95.09|95.07|94.99|95.22|95.14|95.02|94.94|4430
1622028900000|2021-05-26 11:35:00|95.12|95.04|95.02|94.94|95.17|95.09|95.02|94.94|2220
1622029200000|2021-05-26 11:40:00|94.97|94.89|94.97|94.89|95.02|94.94|94.92|94.84|3999
1622029500000|2021-05-26 11:45:00|94.92|94.84|94.97|94.89|95.02|94.89|94.92|94.84|1496
1622029800000|2021-05-26 11:50:00|95.02|94.94|94.97|94.89|95.02|94.94|94.97|94.89|2181
1622030100000|2021-05-26 11:55:00|94.92|94.84|94.82|94.74|94.92|94.84|94.77|94.69|3230
1622030400000|2021-05-26 12:00:00|94.87|94.79|94.92|94.84|95.02|94.94|94.87|94.79|763
1622030700000|2021-05-26 12:05:00|94.87|94.79|95.07|94.99|95.07|94.99|94.87|94.79|2155
1622031000000|2021-05-26 12:10:00|95.12|95.04|95.22|95.14|95.27|95.19|95.12|95.04|3857
1622031300000|2021-05-26 12:15:00|95.27|95.19|95.42|95.34|95.42|95.34|95.22|95.19|1769
1622031600000|2021-05-26 12:20:00|95.47|95.39|95.47|95.39|95.52|95.44|95.42|95.34|715
1622031900000|2021-05-26 12:25:00|95.42|95.34|95.42|95.34|95.47|95.39|95.42|95.34|745
1622032200000|2021-05-26 12:30:00|95.47|95.39|95.52|95.44|95.52|95.44|95.42|95.34|2330
1622032500000|2021-05-26 12:35:00|95.47|95.39|95.47|95.39|95.52|95.44|95.37|95.29|6028
1622032800000|2021-05-26 12:40:00|95.52|95.44|95.52|95.44|95.57|95.49|95.52|95.44|932
1622033100000|2021-05-26 12:45:00|95.47|95.39|95.52|95.44|95.57|95.49|95.47|95.39|685
1622033400000|2021-05-26 12:50:00|95.57|95.49|95.52|95.44|95.57|95.49|95.52|95.44|548
1622033700000|2021-05-26 12:55:00|95.57|95.39|95.47|95.39|95.57|95.44|95.47|95.34|873
1622034000000|2021-05-26 13:00:00|95.52|95.44|95.42|95.34|95.52|95.44|95.42|95.34|1061
1622034300000|2021-05-26 13:05:00|95.47|95.39|95.42|95.34|95.47|95.39|95.37|95.29|1093
1622034600000|2021-05-26 13:10:00|95.47||95.42||95.47||95.42||639
1622034900000|2021-05-26 13:15:00|95.37|95.29|95.32|95.24|95.37|95.29|95.32|95.24|2211
1622035200000|2021-05-26 13:20:00|95.37|95.29|95.37|95.29|95.47|95.39|95.32|95.24|2216
1622035500000|2021-05-26 13:25:00|95.42|95.34|95.42|95.34|95.47|95.39|95.37|95.29|999
1622035800000|2021-05-26 13:30:00|95.47|95.39|95.47|95.39|95.62|95.54|95.42|95.34|4140
1622036100000|2021-05-26 13:35:00|95.42|95.34|95.37|95.29|95.42|95.34|95.22|95.14|3534
1622036400000|2021-05-26 13:40:00|95.32|95.24|95.32|95.24|95.42|95.34|95.27|95.19|1133
1622036700000|2021-05-26 13:45:00|95.37|95.19|95.12|95.04|95.37|95.19|95.07|94.99|5777
1622037000000|2021-05-26 13:50:00|95.07|94.99|95.37|95.29|95.37|95.29|95.07|94.99|1775
1622037300000|2021-05-26 13:55:00|95.42|95.34|95.47|95.39|95.47|95.39|95.32|95.24|1307
1622037600000|2021-05-26 14:00:00|95.42|95.34|95.67|95.59|95.67|95.59|95.42|95.34|1034
1622037900000|2021-05-26 14:05:00|95.72|95.64|95.57|95.49|95.77|95.64|95.52|95.44|4607
1622038200000|2021-05-26 14:10:00|95.62|95.54|95.77|95.69|95.77|95.69|95.52|95.44|3132
1622038500000|2021-05-26 14:15:00|95.82|95.74|95.92|95.84|95.92|95.84|95.72|95.64|1472
1622038800000|2021-05-26 14:20:00|95.87|95.79|95.82|95.74|95.97|95.89|95.82|95.74|1543
1622039100000|2021-05-26 14:25:00|95.87|95.79|95.77|95.64|95.87|95.79|95.67|95.59|2029
1622039400000|2021-05-26 14:30:00|95.82|95.69|95.82|95.74|95.87|95.79|95.77|95.69|1191
1622039700000|2021-05-26 14:35:00|95.77|95.69|95.92|95.79|95.92|95.79|95.77|95.69|1273
1622040000000|2021-05-26 14:40:00|95.87|95.84|95.82|95.74|95.97|95.89|95.82|95.74|12122
1622040300000|2021-05-26 14:45:00|95.87|95.79|95.92|95.79|95.92|95.84|95.82|95.74|6837
1622040600000|2021-05-26 14:50:00|95.87|95.84|95.87|95.79|95.87|95.84|95.87|95.79|561
1622040900000|2021-05-26 14:55:00|95.92|95.84|95.97|95.89|96.02|95.94|95.92|95.84|1797
1622041200000|2021-05-26 15:00:00|96.02|95.94|96.02|95.94|96.07|95.99|95.97|95.89|5118
1622041500000|2021-05-26 15:05:00|96.07|95.99|96.17|96.09|96.22|96.14|96.07|95.99|2342
1622041800000|2021-05-26 15:10:00|96.22|96.14|96.17|96.09|96.22|96.14|96.12|96.04|5741
1622042100000|2021-05-26 15:15:00|96.12|96.04|96.22|96.14|96.22|96.14|96.12|96.04|2763
1622042400000|2021-05-26 15:20:00|96.17|96.09|96.17|96.09|96.22|96.14|96.07|95.99|3360
1622042700000|2021-05-26 15:25:00|96.12|96.04|96.22|96.14|96.22|96.14|96.07|95.99|17249
1622043000000|2021-05-26 15:30:00|96.17|96.09|96.22|96.14|96.22|96.14|96.07|95.99|13837
1622043300000|2021-05-26 15:35:00|96.17|96.09|96.27|96.19|96.32|96.24|96.17|96.09|9881
1622043600000|2021-05-26 15:40:00|96.32|96.24|96.27|96.19|96.32|96.24|96.27|96.19|710
1622043900000|2021-05-26 15:45:00|96.32|96.24|96.37|96.29|96.37|96.29|96.32|96.24|34974
1622044200000|2021-05-26 15:50:00|96.42|96.34|96.47|96.39|96.52|96.39|96.42|96.29|1732
1622044500000|2021-05-26 15:55:00|96.52|96.34|96.42|96.34|96.52|96.34|96.42|96.34|464
1622044800000|2021-05-26 16:00:00|||||||||144
1622045100000|2021-05-26 16:05:00|96.37|96.29|96.42|96.34|96.42|96.34|96.37|96.29|195
1622045700000|2021-05-26 16:15:00||96.29||96.29||96.34||96.29|9
1622046000000|2021-05-26 16:20:00|96.37|96.34|96.37|96.29|96.42|96.34|96.37|96.29|11
1622046300000|2021-05-26 16:25:00|||||||||40
1622046600000|2021-05-26 16:30:00|96.42|96.34|96.42|96.34|96.42|96.34|96.42|96.34|31
1622046900000|2021-05-26 16:35:00||96.29||96.34||96.34||96.29|20
1622047200000|2021-05-26 16:40:00|96.37|96.29|96.37|96.29|96.37|96.34|96.37|96.29|563
1622047500000|2021-05-26 16:45:00|96.42|96.34|96.42|96.34|96.42|96.34|96.42|96.34|27
1622047800000|2021-05-26 16:50:00|||||||||428
1622048100000|2021-05-26 16:55:00|||||||||162
1622048400000|2021-05-26 17:00:00|||||||||35
1622048700000|2021-05-26 17:05:00|96.47|96.39|96.42|96.34|96.47|96.39|96.42|96.29|392
1622049000000|2021-05-26 17:10:00|96.47|96.29|96.47|96.34|96.47|96.34|96.42|96.29|75
1622049300000|2021-05-26 17:15:00||96.39||96.39||96.39||96.34|0
1622049600000|2021-05-26 17:20:00|96.52|96.44|96.57|96.49|96.57|96.49|96.52|96.44|71
1622049900000|2021-05-26 17:25:00|96.62||96.62||96.62||96.62||3
1622050200000|2021-05-26 17:30:00||96.54||96.54||96.54||96.49|214
1622050500000|2021-05-26 17:35:00|96.57|96.49|96.57|96.49|96.57|96.49|96.52|96.44|201
1622050800000|2021-05-26 17:40:00|96.52|96.44|96.52|96.39|96.57|96.49|96.47|96.39|0
1622051100000|2021-05-26 17:45:00|96.47|96.44|96.52|96.39|96.52|96.44|96.47|96.34|0
1622051400000|2021-05-26 17:50:00|96.47|96.34|96.47|96.34|96.47|96.34|96.42|96.34|46
1622051700000|2021-05-26 17:55:00|96.42|96.39|96.42|96.34|96.47|96.39|96.42|96.29|0
1622052000000|2021-05-26 18:00:00||96.29||96.34||96.34||96.29|0
1622052300000|2021-05-26 18:05:00|96.37|96.29|96.42|96.29|96.42|96.34|96.37|96.29|6
1622052600000|2021-05-26 18:10:00|96.37|96.34|96.57|96.44|96.57|96.44|96.37|96.29|21
1622052900000|2021-05-26 18:15:00|96.52|96.49|96.62|96.54|96.62|96.54|96.52|96.44|620
1622053200000|2021-05-26 18:20:00|96.67|96.59|96.72|96.64|96.77|96.64|96.67|96.59|453
1622053500000|2021-05-26 18:25:00|96.77|96.69|96.77|96.64|96.77|96.69|96.72|96.64|250
1622053800000|2021-05-26 18:30:00|96.72|96.69|96.77|96.64|96.77|96.69|96.72|96.64|6
1622054100000|2021-05-26 18:35:00|96.72|96.69|96.72|96.59|96.72|96.69|96.72|96.59|33
1622054400000|2021-05-26 18:40:00||96.64||96.59||96.64||96.59|0
1622054700000|2021-05-26 18:45:00|96.67||96.67||96.67||96.67||0
1622055000000|2021-05-26 18:50:00|96.62|96.54|96.62|96.54|96.62|96.54|96.62|96.49|18
1622055300000|2021-05-26 18:55:00|96.57|96.49|96.52|96.44|96.57|96.49|96.47|96.39|114
1622055600000|2021-05-26 19:00:00|96.47|96.39|96.47|96.39|96.52|96.44|96.47|96.34|104
1622055900000|2021-05-26 19:05:00||96.34||96.34||96.34||96.34|41
1622056200000|2021-05-26 19:10:00|96.52|96.39|96.47|96.39|96.52|96.39|96.47|96.34|82
1622057100000|2021-05-26 19:25:00|96.42|96.34|96.47|96.39|96.47|96.39|96.42|96.34|56
1622057700000|2021-05-26 19:35:00|96.52|96.44|96.52|96.44|96.52|96.44|96.52|96.39|20
1622058000000|2021-05-26 19:40:00|96.47|96.39|96.47|96.39|96.47|96.44|96.47|96.39|140
1622058300000|2021-05-26 19:45:00|96.42|96.34|96.42|96.34|96.42|96.34|96.42|96.34|58
1622058600000|2021-05-26 19:50:00|96.37|96.29|96.47|96.39|96.47|96.39|96.37|96.29|83
1622058900000|2021-05-26 19:55:00|96.52|96.44|96.47|96.39|96.57|96.49|96.42|96.34|539
1622095500000|2021-05-27 06:05:00|96.37|96.24|96.32|96.19|96.37|96.24|96.32|96.19|3
1622095800000|2021-05-27 06:10:00||96.24||96.24||96.24||96.24|0
1622096100000|2021-05-27 06:15:00|96.22|96.19|96.32|96.19|96.32|96.19|96.22|96.09|63
1622096400000|2021-05-27 06:20:00|96.27||96.27||96.27||96.27||1
1622096700000|2021-05-27 06:25:00|96.22|96.14|96.22|96.14|96.22|96.14|96.22|96.09|8
1622097000000|2021-05-27 06:30:00|96.17|96.09|96.07|95.99|96.22|96.14|96.07|95.99|3
1622097300000|2021-05-27 06:35:00|96.12|95.94|96.12|95.99|96.12|96.04|96.07|95.94|51
1622097600000|2021-05-27 06:40:00|96.07|95.94|96.02|95.94|96.12|95.94|96.02|95.94|31
1622097900000|2021-05-27 06:45:00|95.97|95.89|95.92|95.84|95.97|95.94|95.82|95.69|78
1622098200000|2021-05-27 06:50:00|95.97|95.89|95.92|95.79|96.02|95.89|95.87|95.79|85
1622098500000|2021-05-27 06:55:00|95.87|95.84|95.82|95.69|95.92|95.84|95.82|95.69|441
1622098800000|2021-05-27 07:00:00|95.77|95.79|95.97|95.89|96.07|95.94|95.72|95.59|1724
1622099100000|2021-05-27 07:05:00|96.02|95.94|96.32|96.24|96.32|96.24|95.97|95.89|2032
1622099400000|2021-05-27 07:10:00|96.37|96.29|96.57|96.49|96.62|96.54|96.32|96.24|2170
1622099700000|2021-05-27 07:15:00|96.62|96.54|96.62|96.54|96.67|96.59|96.47|96.39|1230
1622100000000|2021-05-27 07:20:00|96.67|96.59|96.72|96.64|96.87|96.74|96.62|96.54|3101
1622100300000|2021-05-27 07:25:00|96.67|96.59|96.67|96.59|96.72|96.64|96.57|96.49|2932
1622100600000|2021-05-27 07:30:00|96.72|96.64|96.67|96.59|96.77|96.69|96.57|96.49|1966
1622100900000|2021-05-27 07:35:00|96.72|96.64|96.62|96.54|96.77|96.64|96.57|96.49|3257
1622101200000|2021-05-27 07:40:00|96.57|96.49|96.67|96.54|96.72|96.64|96.57|96.49|1488
1622101500000|2021-05-27 07:45:00|96.62|96.59|96.72|96.59|96.72|96.64|96.62|96.54|45
1622101800000|2021-05-27 07:50:00|96.77|96.64|96.87|96.79|96.87|96.79|96.72|96.59|1050
1622102100000|2021-05-27 07:55:00|96.82|96.74|97.07|96.99|97.12|96.99|96.82|96.74|1063
1622102400000|2021-05-27 08:00:00|97.12|97.04|97.17|97.09|97.17|97.09|97.02|96.94|1301
1622102700000|2021-05-27 08:05:00|97.12|97.04|97.12|97.04|97.17|97.09|97.12|97.04|1283
1622103000000|2021-05-27 08:10:00|97.17|97.09|97.27|97.19|97.32|97.24|97.12|97.04|1233
1622103300000|2021-05-27 08:15:00|97.22|97.14|97.22|97.14|97.22|97.14|97.12|97.04|447
1622103600000|2021-05-27 08:20:00|97.27|97.19|97.37|97.29|97.37|97.29|97.22|97.14|719
1622103900000|2021-05-27 08:25:00|97.42|97.34|97.42|97.34|97.47|97.39|97.37|97.29|732
1622104200000|2021-05-27 08:30:00|97.47|97.29|97.52|97.39|97.52|97.39|97.37|97.29|860
1622104500000|2021-05-27 08:35:00|97.47|97.44|97.37|97.29|97.47|97.44|97.32|97.24|556
1622104800000|2021-05-27 08:40:00|97.42|97.34|97.37|97.29|97.42|97.34|97.37|97.29|391
1622105100000|2021-05-27 08:45:00|97.32|97.24|97.42|97.34|97.42|97.34|97.22|97.14|2081
1622105400000|2021-05-27 08:50:00|97.47|97.39|97.37|97.24|97.47|97.39|97.37|97.24|957
1622105700000|2021-05-27 08:55:00|97.32|97.29|97.37|97.29|97.42|97.34|97.27|97.14|2717
1622106000000|2021-05-27 09:00:00|97.32|97.24|97.47|97.34|97.47|97.34|97.32|97.24|4231
1622106300000|2021-05-27 09:05:00|97.42|97.39|97.57|97.49|97.57|97.49|97.37|97.29|1782
1622106600000|2021-05-27 09:10:00|97.47|97.39|97.37|97.29|97.47|97.39|97.37|97.29|9983
1622106900000|2021-05-27 09:15:00|97.42|97.34|97.27|97.19|97.42|97.34|97.27|97.19|2669
1622107200000|2021-05-27 09:20:00|97.32|97.24|97.22|97.14|97.32|97.24|97.22|97.09|1084
1622107500000|2021-05-27 09:25:00|97.27|97.19|97.27|97.19|97.32|97.19|97.22|97.14|158
1622107800000|2021-05-27 09:30:00|97.32|97.24|97.32|97.24|97.32|97.24|97.27|97.19|610
1622108100000|2021-05-27 09:35:00|97.27|97.19|97.32|97.24|97.32|97.24|97.27|97.19|796
1622108400000|2021-05-27 09:40:00|97.27|97.19|97.27|97.19|97.27|97.19|97.22|97.14|1293
1622108700000|2021-05-27 09:45:00|97.32|97.24|97.32|97.24|97.32|97.24|97.27|97.19|1029
1622109000000|2021-05-27 09:50:00|97.37|97.29|97.37|97.29|97.42|97.34|97.32|97.24|1098
1622109300000|2021-05-27 09:55:00|97.32|97.24|97.37|97.29|97.37|97.29|97.32|97.24|258
1622109600000|2021-05-27 10:00:00|97.32|97.24|97.32|97.24|97.32|97.24|97.32|97.24|455
1622109900000|2021-05-27 10:05:00|97.37|97.29|97.32|97.24|97.37|97.29|97.32|97.24|1283
1622110200000|2021-05-27 10:10:00|97.37|97.29|97.32|97.24|97.37|97.29|97.32|97.24|608
1622110500000|2021-05-27 10:15:00|97.37|97.29|97.27|97.19|97.37|97.29|97.17|97.09|1217
1622110800000|2021-05-27 10:20:00|97.22|97.14|97.22|97.14|97.22|97.14|97.17|97.09|334
1622111100000|2021-05-27 10:25:00|97.27|97.19|97.27|97.14|97.27|97.19|97.22|97.14|151
1622111400000|2021-05-27 10:30:00|97.32|97.19|97.32|97.24|97.32|97.24|97.32|97.19|4087
1622111700000|2021-05-27 10:35:00|97.37|97.19|97.32|97.24|97.37|97.29|97.32|97.19|1085
1622112000000|2021-05-27 10:40:00|97.37|97.29|97.37|97.29|97.37|97.29|97.32|97.24|64
1622112300000|2021-05-27 10:45:00|||||||||135
1622112600000|2021-05-27 10:50:00|97.32|97.24|97.37|97.29|97.37|97.29|97.32|97.24|365
1622112900000|2021-05-27 10:55:00|||||||||197
1622113200000|2021-05-27 11:00:00|97.42|97.34|97.42|97.34|97.47|97.39|97.42|97.34|946
1622113500000|2021-05-27 11:05:00|97.47|97.39|97.52|97.44|97.52|97.44|97.47|97.39|103
1622113800000|2021-05-27 11:10:00|97.47|97.39|97.47|97.39|97.52|97.44|97.47|97.34|919
1622114100000|2021-05-27 11:15:00|97.52|97.44|97.47|97.39|97.52|97.44|97.47|97.39|4227
1622114400000|2021-05-27 11:20:00|97.52|97.44|97.52|97.44|97.52|97.44|97.47|97.39|1514
1622114700000|2021-05-27 11:25:00|97.57|97.49|97.62|97.54|97.62|97.54|97.57|97.49|181
1622115000000|2021-05-27 11:30:00|97.57|97.49|97.57|97.49|97.57|97.54|97.57|97.49|564
1622115300000|2021-05-27 11:35:00|97.62|97.54|97.57|97.49|97.62|97.54|97.52|97.44|1481
1622115600000|2021-05-27 11:40:00|97.62|97.54|97.67|97.59|97.67|97.59|97.57|97.49|1164
1622115900000|2021-05-27 11:45:00|97.72|97.64|97.72|97.64|97.72|97.64|97.67|97.59|378
1622116200000|2021-05-27 11:50:00|97.67|97.59|97.67|97.54|97.72|97.64|97.62|97.54|10964
1622116500000|2021-05-27 11:55:00|97.72|97.59|97.77|97.69|97.77|97.69|97.72|97.54|388
1622116800000|2021-05-27 12:00:00|97.82|97.74|97.77|97.69|98.07|97.99|97.77|97.69|4147
1622117100000|2021-05-27 12:05:00|97.82|97.74|97.82|97.69|97.87|97.79|97.77|97.69|699
1622117400000|2021-05-27 12:10:00|97.77|97.74|97.87|97.79|97.87|97.79|97.77|97.69|1785
1622117700000|2021-05-27 12:15:00|97.92|97.84|97.97|97.84|97.97|97.84|97.87|97.84|1243
1622118000000|2021-05-27 12:20:00|97.92|97.89|97.97|97.89|98.02|97.94|97.92|97.84|606
1622118300000|2021-05-27 12:25:00|98.02|97.94|98.02|97.94|98.07|97.94|98.02|97.94|119
1622118600000|2021-05-27 12:30:00|98.07|97.89|98.22|98.14|98.22|98.14|97.97|97.84|1534
1622118900000|2021-05-27 12:35:00|98.17|98.09|98.12|98.04|98.17|98.09|98.07|97.99|2190
1622119200000|2021-05-27 12:40:00|98.07|97.99|98.02|97.94|98.07|97.99|97.97|97.89|5270
1622119500000|2021-05-27 12:45:00|97.97|97.89|97.97|97.84|98.02|97.94|97.97|97.84|337
1622119800000|2021-05-27 12:50:00|98.02|97.89|97.97|97.89|98.07|97.94|97.97|97.89|324
1622120100000|2021-05-27 12:55:00|98.02|97.94|98.02|97.94|98.02|97.94|98.02|97.89|188
1622120400000|2021-05-27 13:00:00|98.07|97.99|98.17|98.09|98.17|98.09|98.02|97.94|3248
1622120700000|2021-05-27 13:05:00|98.22|98.14|98.12|98.04|98.22|98.14|98.12|98.04|1768
1622121000000|2021-05-27 13:10:00|98.17|98.09|98.02|97.94|98.17|98.09|98.02|97.89|1185
1622121300000|2021-05-27 13:15:00|98.07|97.99|98.22|98.14|98.22|98.14|98.07|97.99|1089
1622121600000|2021-05-27 13:20:00|98.27|98.19|98.12|97.99|98.27|98.19|98.07|97.99|1459
1622121900000|2021-05-27 13:25:00|98.07|98.04|98.12|97.99|98.12|98.04|98.07|97.99|174
1622122200000|2021-05-27 13:30:00|98.07|98.04|98.37|98.29|98.37|98.29|98.07|97.99|4558
1622122500000|2021-05-27 13:35:00|98.42|98.34|98.32|98.24|98.47|98.34|98.22|98.09|4137
1622122800000|2021-05-27 13:40:00|98.37|98.29|98.37|98.29|98.47|98.39|98.32|98.24|1667
1622123100000|2021-05-27 13:45:00|98.32|98.24|98.52|98.44|98.52|98.44|98.32|98.24|2580
1622123400000|2021-05-27 13:50:00|98.47|98.39|98.57|98.49|98.62|98.54|98.47|98.39|1640
1622123700000|2021-05-27 13:55:00|98.52|98.44|98.52|98.44|98.62|98.54|98.52|98.44|1498
1622124000000|2021-05-27 14:00:00|98.57|98.49|98.47|98.39|98.57|98.49|98.27|98.19|3326
1622124300000|2021-05-27 14:05:00|98.52|98.44|98.37|98.29|98.52|98.44|98.37|98.29|1850
1622124600000|2021-05-27 14:10:00|98.32|98.24|98.42|98.34|98.42|98.34|98.27|98.19|884
1622124900000|2021-05-27 14:15:00|98.37|98.29|98.37|98.29|98.47|98.39|98.37|98.29|813
1622125200000|2021-05-27 14:20:00|98.32|98.24|98.37|98.29|98.37|98.29|98.27|98.19|1690
1622125500000|2021-05-27 14:25:00|98.42|98.34|98.42|98.34|98.42|98.34|98.32|98.24|665
1622125800000|2021-05-27 14:30:00|98.47|98.39|98.32|98.24|98.47|98.39|98.32|98.24|1327
1622126100000|2021-05-27 14:35:00|98.37|98.29|98.27|98.19|98.37|98.29|98.27|98.19|1453
1622126400000|2021-05-27 14:40:00|98.32|98.24|98.32|98.19|98.37|98.29|98.27|98.19|1818
1622126700000|2021-05-27 14:45:00|98.27|98.24|98.32|98.24|98.37|98.29|98.27|98.19|1083
1622127000000|2021-05-27 14:50:00|98.27|98.19|98.37|98.29|98.37|98.29|98.12|98.04|4018
1622127300000|2021-05-27 14:55:00|98.32|98.24|98.32|98.24|98.37|98.29|98.32|98.24|1204
1622127600000|2021-05-27 15:00:00|98.37|98.29|98.22|98.14|98.37|98.29|98.22|98.09|11300
1622127900000|2021-05-27 15:05:00|98.17|98.09|98.22|98.14|98.22|98.14|98.12|98.04|3936
1622128200000|2021-05-27 15:10:00|98.17|98.09|98.17|98.09|98.22|98.14|98.17|98.09|365
1622128500000|2021-05-27 15:15:00|98.22|98.14|98.17|98.09|98.22|98.14|98.17|98.04|2029
1622128800000|2021-05-27 15:20:00|98.22|98.14|98.22|98.14|98.22|98.14|98.17|98.09|4921
1622129100000|2021-05-27 15:25:00|98.27|98.19|98.02|97.94|98.27|98.19|98.02|97.94|7490
1622129400000|2021-05-27 15:30:00|97.97|97.89|98.32|98.19|98.32|98.24|97.97|97.89|14000
1622129700000|2021-05-27 15:35:00|98.27|98.24|98.32|98.24|98.32|98.24|98.27|98.19|5407
1622130000000|2021-05-27 15:40:00|98.37|98.29|98.27|98.19|98.37|98.29|98.27|98.19|34041
1622130300000|2021-05-27 15:45:00|||||||||264
1622130600000|2021-05-27 15:50:00|98.32|98.24|98.42|98.34|98.42|98.34|98.32|98.24|919
1622130900000|2021-05-27 15:55:00|98.47|98.39|98.47|98.39|98.47|98.39|98.42|98.39|2104
1622131200000|2021-05-27 16:00:00|98.52|98.44|98.57|98.44|98.57|98.49|98.52|98.44|623
1622131500000|2021-05-27 16:05:00|98.52|98.39|98.62|98.49|98.62|98.49|98.52|98.39|504
1622131800000|2021-05-27 16:10:00|98.57|98.54|98.52|98.44|98.57|98.54|98.52|98.44|785
1622132100000|2021-05-27 16:15:00|||||||||152
1622132400000|2021-05-27 16:20:00|98.47|98.39|98.52|98.39|98.57|98.49|98.47|98.39|3151
1622132700000|2021-05-27 16:25:00|98.47|98.34|98.42|98.34|98.47|98.34|98.42|98.34|910
1622133000000|2021-05-27 16:30:00||98.29||98.29||98.34||98.29|224
1622133300000|2021-05-27 16:35:00|98.37|98.34|98.37|98.29|98.42|98.34|98.32|98.24|308
1622133600000|2021-05-27 16:40:00||98.24||98.24||98.29||98.24|53
1622133900000|2021-05-27 16:45:00|98.32|98.29|98.32|98.24|98.37|98.29|98.32|98.24|169
1622134200000|2021-05-27 16:50:00|98.37|98.29|98.32|98.24|98.37|98.29|98.32|98.24|94
1622134500000|2021-05-27 16:55:00||98.19||98.24||98.24||98.19|437
1622134800000|2021-05-27 17:00:00|98.27|98.19|98.27|98.19|98.27|98.19|98.27|98.19|671
1622135100000|2021-05-27 17:05:00|98.32|98.24|98.27|98.19|98.37|98.24|98.27|98.19|225
1622135400000|2021-05-27 17:10:00|98.32|98.24|98.27|98.19|98.32|98.24|98.27|98.19|397
1622135700000|2021-05-27 17:15:00|98.22|98.14|98.22|98.14|98.27|98.14|98.22|98.14|279
1622136300000|2021-05-27 17:25:00||98.09||98.14||98.14||98.09|299
1622136600000|2021-05-27 17:30:00|98.17|98.09|98.22|98.14|98.22|98.14|98.17|98.09|100
1622136900000|2021-05-27 17:35:00|98.17|98.09|98.17|98.09|98.17|98.09|98.12|97.99|468
1622137200000|2021-05-27 17:40:00|||||||||23
1622137500000|2021-05-27 17:45:00|98.22|98.14|98.22|98.14|98.22|98.14|98.22|98.09|74
1622137800000|2021-05-27 17:50:00|98.27|98.09|98.22|98.14|98.27|98.14|98.22|98.09|100
1622138100000|2021-05-27 17:55:00|98.27|98.09|98.22|98.14|98.27|98.14|98.22|98.09|357
1622138400000|2021-05-27 18:00:00|98.17|98.09|98.17|98.09|98.22|98.14|98.17|98.09|146
1622138700000|2021-05-27 18:05:00|||||||||83
1622139000000|2021-05-27 18:10:00|98.22||98.17||98.22||98.17||86
1622139300000|2021-05-27 18:15:00|98.22|98.14|98.22|98.14|98.22|98.14|98.17|98.09|130
1622139600000|2021-05-27 18:20:00||98.09||98.09||98.14||98.09|0
1622139900000|2021-05-27 18:25:00|98.17|98.14|98.27|98.14|98.27|98.14|98.17|98.09|1
1622140200000|2021-05-27 18:30:00|98.22|98.19|98.27|98.19|98.27|98.19|98.22|98.14|0
1622140500000|2021-05-27 18:35:00|98.22|98.14|98.27|98.14|98.27|98.14|98.22|98.14|0
1622140800000|2021-05-27 18:40:00|98.22||98.27||98.27||98.22||0
1622141100000|2021-05-27 18:45:00|98.22||98.27||98.27||98.22||0
1622141400000|2021-05-27 18:50:00|98.22|98.19|98.27|98.14|98.27|98.19|98.22|98.14|3
1622141700000|2021-05-27 18:55:00|98.32|98.19|98.27|98.19|98.32|98.19|98.27|98.14|0
1622142000000|2021-05-27 19:00:00|98.32|98.14|98.22|98.09|98.32|98.14|98.17|98.04|24
1622142300000|2021-05-27 19:05:00|98.17|98.04|98.22|98.09|98.27|98.14|98.17|98.04|361
1622142600000|2021-05-27 19:10:00|98.27|98.14|98.22|98.09|98.27|98.14|98.22|98.09|423
1622142900000|2021-05-27 19:15:00|98.27|98.14|98.22|98.09|98.27|98.14|98.17|98.09|426
1622143200000|2021-05-27 19:20:00|98.17|98.14|98.27|98.19|98.27|98.19|98.17|98.09|101
1622143500000|2021-05-27 19:25:00|98.32||98.27||98.32||98.27||0
1622143800000|2021-05-27 19:30:00|98.32|98.24|98.32|98.19|98.32|98.24|98.27|98.19|0
1622144100000|2021-05-27 19:35:00|98.37|98.24|98.47|98.34|98.47|98.39|98.37|98.24|230
1622144400000|2021-05-27 19:40:00|98.42|98.39|98.47|98.39|98.52|98.39|98.42|98.39|0
1622144700000|2021-05-27 19:45:00|98.52|98.44|98.47|98.39|98.57|98.49|98.47|98.39|369
1622145000000|2021-05-27 19:50:00|98.52|98.44|98.57|98.44|98.57|98.49|98.47|98.39|161
1622145300000|2021-05-27 19:55:00|98.62|98.49|98.57|98.49|98.67|98.54|98.57|98.44|877
1622181300000|2021-05-28 05:55:00|98.89|98.62|98.89|98.67|98.89|98.67|98.89|98.62|0
1622181600000|2021-05-28 06:00:00|98.94|98.72|98.72|98.64|98.94|98.77|98.72|98.62|134
1622181900000|2021-05-28 06:05:00|98.77|98.69|98.92|98.79|98.92|98.79|98.77|98.69|1195
1622182200000|2021-05-28 06:10:00|98.87|98.74|98.77|98.64|98.87|98.74|98.77|98.64|23
1622182500000|2021-05-28 06:15:00|98.72|98.69|98.67|98.59|98.72|98.69|98.67|98.59|61
1622182800000|2021-05-28 06:20:00|98.62|98.54|98.57|98.49|98.67|98.59|98.57|98.49|309
1622183100000|2021-05-28 06:25:00|98.62|98.54|98.77|98.64|98.87|98.79|98.62|98.49|228
1622183400000|2021-05-28 06:30:00|98.72|98.59|98.82|98.69|98.82|98.74|98.72|98.59|96
1622183700000|2021-05-28 06:35:00|98.77|98.64|98.82|98.69|98.82|98.74|98.77|98.64|112
1622184000000|2021-05-28 06:40:00|98.77|98.64|98.77|98.69|98.77|98.69|98.77|98.64|73
1622184300000|2021-05-28 06:45:00|98.72|98.64|98.77|98.64|98.77|98.69|98.72|98.59|99
1622184600000|2021-05-28 06:50:00|98.82|98.69|98.72|98.64|98.87|98.74|98.72|98.59|196
1622184900000|2021-05-28 06:55:00|98.77|98.59|98.82|98.74|98.82|98.74|98.67|98.59|1101
1622185200000|2021-05-28 07:00:00|98.87|98.79|98.82|98.69|98.97|98.89|98.77|98.69|3371
1622185500000|2021-05-28 07:05:00|98.87|98.74|98.62|98.54|98.97|98.89|98.57|98.49|1870
1622185800000|2021-05-28 07:10:00|98.57|98.49|98.77|98.69|98.77|98.69|98.52|98.44|1442
1622186100000|2021-05-28 07:15:00|98.72|98.64|98.87|98.79|98.92|98.84|98.72|98.59|1212
1622186400000|2021-05-28 07:20:00|98.82|98.74|98.72|98.59|98.82|98.74|98.62|98.54|634
1622186700000|2021-05-28 07:25:00|98.67|98.64|98.62|98.49|98.72|98.64|98.57|98.49|1401
1622187000000|2021-05-28 07:30:00|98.57|98.54|98.57|98.49|98.67|98.59|98.57|98.49|420
1622187300000|2021-05-28 07:35:00|98.52|98.44|98.42|98.34|98.57|98.44|98.42|98.29|1145
1622187600000|2021-05-28 07:40:00|98.47|98.39|98.57|98.49|98.57|98.49|98.42|98.34|611
1622187900000|2021-05-28 07:45:00|98.62|98.44|98.62|98.49|98.67|98.59|98.57|98.44|348
1622188200000|2021-05-28 07:50:00|98.57|98.54|98.57|98.49|98.57|98.54|98.52|98.44|346
1622188500000|2021-05-28 07:55:00|98.52|98.44|98.57|98.49|98.57|98.49|98.47|98.39|1312
1622188800000|2021-05-28 08:00:00|98.62|98.54|98.52|98.44|98.62|98.54|98.47|98.39|593
1622189100000|2021-05-28 08:05:00|98.57|98.49|98.52|98.44|98.62|98.54|98.52|98.44|255
1622189400000|2021-05-28 08:10:00|98.47|98.39|98.42|98.34|98.52|98.44|98.37|98.24|1883
1622189700000|2021-05-28 08:15:00|98.47|98.39|98.42|98.34|98.47|98.39|98.37|98.29|1444
1622190000000|2021-05-28 08:20:00|98.37|98.29|98.32|98.24|98.42|98.34|98.32|98.19|1494
1622190300000|2021-05-28 08:25:00|98.27|98.19|98.37|98.29|98.42|98.34|98.27|98.19|5601
1622190600000|2021-05-28 08:30:00|98.42|98.34|98.57|98.49|98.57|98.49|98.37|98.29|4671
1622190900000|2021-05-28 08:35:00|98.62|98.54|98.67|98.59|98.67|98.59|98.57|98.49|2992
1622191200000|2021-05-28 08:40:00|98.62|98.54|98.47|98.39|98.67|98.59|98.47|98.39|315
1622191500000|2021-05-28 08:45:00|98.42|98.34|98.47|98.34|98.47|98.39|98.42|98.34|283
1622191800000|2021-05-28 08:50:00|98.42|98.29|98.42|98.34|98.47|98.39|98.37|98.29|140
1622192100000|2021-05-28 08:55:00|98.47|98.39|98.52|98.44|98.57|98.44|98.47|98.39|186
1622192400000|2021-05-28 09:00:00|98.47|98.39|98.37|98.29|98.52|98.44|98.37|98.29|1987
1622192700000|2021-05-28 09:05:00|98.32|98.24|98.37|98.29|98.37|98.29|98.27|98.19|6255
1622193000000|2021-05-28 09:10:00|98.32|98.24|98.37|98.29|98.37|98.29|98.32|98.24|1011
1622193300000|2021-05-28 09:15:00|98.42|98.34|98.32|98.24|98.42|98.34|98.27|98.19|1458
1622193600000|2021-05-28 09:20:00|98.27|98.19|98.32|98.24|98.37|98.29|98.27|98.19|529
1622193900000|2021-05-28 09:25:00|98.37|98.29|98.37|98.29|98.37|98.29|98.32|98.24|946
1622194200000|2021-05-28 09:30:00|98.42|98.34|98.32|98.24|98.42|98.34|98.27|98.19|1627
1622194500000|2021-05-28 09:35:00|98.22|98.14|98.22|98.14|98.27|98.19|98.22|98.14|5834
1622194800000|2021-05-28 09:40:00|98.27|98.19|98.32|98.24|98.32|98.24|98.22|98.14|1196
1622195100000|2021-05-28 09:45:00|98.37|98.29|98.27|98.19|98.37|98.29|98.27|98.19|350
1622195400000|2021-05-28 09:50:00|98.22|98.14|98.17|98.09|98.27|98.14|98.12|97.99|1125
1622195700000|2021-05-28 09:55:00|98.12|98.04|98.32|98.19|98.32|98.24|98.12|98.04|229
1622196000000|2021-05-28 10:00:00|98.27|98.24|98.32|98.19|98.37|98.29|98.27|98.19|230
1622196300000|2021-05-28 10:05:00|98.27|98.14|98.17|98.09|98.27|98.19|98.17|98.09|1415
1622196600000|2021-05-28 10:10:00|98.12|98.04|98.17|98.04|98.22|98.14|98.12|98.04|1225
1622196900000|2021-05-28 10:15:00|98.12|98.09|98.22|98.14|98.22|98.14|98.12|98.04|221
1622197200000|2021-05-28 10:20:00|98.27|98.19|98.27|98.19|98.27|98.19|98.22|98.14|87
1622197500000|2021-05-28 10:25:00|98.22|98.14|98.27|98.19|98.32|98.24|98.22|98.14|971
1622197800000|2021-05-28 10:30:00|98.32|98.24|98.37|98.29|98.37|98.29|98.32|98.24|80
1622198100000|2021-05-28 10:35:00|98.32|98.24|98.37|98.29|98.37|98.29|98.32|98.24|100
1622198400000|2021-05-28 10:40:00|98.32|98.24|98.32|98.24|98.32|98.24|98.27|98.19|1641
1622198700000|2021-05-28 10:45:00|||||||||130
1622199000000|2021-05-28 10:50:00|98.37|98.29|98.37|98.29|98.42|98.34|98.32|98.24|780
1622199300000|2021-05-28 10:55:00|98.42|98.34|98.42|98.34|98.42|98.34|98.37|98.29|264
1622199600000|2021-05-28 11:00:00|98.37|98.29|98.42|98.34|98.42|98.34|98.37|98.29|782
1622199900000|2021-05-28 11:05:00|98.47|98.39|98.37|98.29|98.47|98.39|98.37|98.29|4439
1622200200000|2021-05-28 11:10:00|98.42|98.34|98.42|98.34|98.42|98.34|98.42|98.34|116
1622200500000|2021-05-28 11:15:00|98.47|98.39|98.47|98.39|98.47|98.39|98.47|98.39|1551
1622200800000|2021-05-28 11:20:00|98.52|98.44|98.52|98.44|98.57|98.49|98.52|98.39|1886
1622201100000|2021-05-28 11:25:00|98.47|98.39|98.47|98.39|98.52|98.44|98.47|98.39|659
1622201400000|2021-05-28 11:30:00|98.42|98.34|98.42|98.34|98.47|98.39|98.42|98.34|586
1622201700000|2021-05-28 11:35:00|98.37|98.29|98.27|98.19|98.42|98.34|98.27|98.19|1346
1622202000000|2021-05-28 11:40:00|98.32|98.24|98.32|98.19|98.32|98.24|98.27|98.19|405
1622202300000|2021-05-28 11:45:00|98.27|98.14|98.27|98.19|98.37|98.24|98.22|98.14|445
1622202600000|2021-05-28 11:50:00|98.32|98.24|98.27|98.19|98.32|98.24|98.27|98.19|230
1622202900000|2021-05-28 11:55:00|98.32|98.24|98.32|98.24|98.32|98.24|98.27|98.19|475
1622203200000|2021-05-28 12:00:00|98.37|98.29|98.37|98.29|98.37|98.29|98.32|98.29|805
1622203500000|2021-05-28 12:05:00|98.32|98.24|98.37|98.29|98.37|98.29|98.32|98.24|349
1622203800000|2021-05-28 12:10:00|98.32|98.24|98.32|98.24|98.32|98.24|98.32|98.24|122
1622204100000|2021-05-28 12:15:00|98.37|98.29|98.32|98.24|98.37|98.29|98.32|98.24|187
1622204400000|2021-05-28 12:20:00|98.37|98.29|98.37|98.29|98.47|98.34|98.32|98.29|670
1622204700000|2021-05-28 12:25:00|98.42|98.34|98.42|98.29|98.42|98.34|98.37|98.29|1947
1622205000000|2021-05-28 12:30:00|98.47|98.34|98.32|98.24|98.52|98.44|98.32|98.24|1464
1622205300000|2021-05-28 12:35:00|98.27|98.19|98.42|98.29|98.42|98.29|98.27|98.19|433
1622205600000|2021-05-28 12:40:00|98.37||98.37||98.37||98.37||262
1622205900000|2021-05-28 12:45:00|98.32|98.24|98.32|98.24|98.37|98.24|98.32|98.24|579
1622206200000|2021-05-28 12:50:00|98.37|98.29|98.37|98.29|98.42|98.29|98.32|98.24|565
1622206500000|2021-05-28 12:55:00|98.32|98.24|98.37|98.24|98.37|98.29|98.32|98.24|673
1622206800000|2021-05-28 13:00:00|98.32|98.29|98.37|98.24|98.37|98.29|98.32|98.24|180
1622207100000|2021-05-28 13:05:00|98.32|98.29|98.37|98.29|98.37|98.29|98.32|98.24|432
1622207400000|2021-05-28 13:10:00|98.32|98.24|98.37|98.24|98.37|98.29|98.32|98.24|394
1622207700000|2021-05-28 13:15:00|98.32|98.29|98.37|98.29|98.37|98.29|98.32|98.24|250
1622208000000|2021-05-28 13:20:00|98.42|98.34|98.37|98.29|98.42|98.34|98.32|98.24|3101
1622208300000|2021-05-28 13:25:00|98.32|98.24|98.32|98.24|98.37|98.29|98.27|98.19|713
1622208600000|2021-05-28 13:30:00|98.27|98.19|98.12|98.04|98.32|98.24|97.97|97.89|5571
1622208900000|2021-05-28 13:35:00|98.07|97.99|98.07|97.99|98.12|98.04|97.87|97.79|1716
1622209200000|2021-05-28 13:40:00|98.02|97.94|97.97|97.89|98.02|97.94|97.92|97.84|1913
1622209500000|2021-05-28 13:45:00|98.02|97.94|98.12|98.04|98.22|98.09|98.02|97.94|4089
1622209800000|2021-05-28 13:50:00|98.17|98.09|98.17|98.04|98.17|98.09|98.02|97.94|3277
1622210100000|2021-05-28 13:55:00|98.12|98.09|98.17|98.04|98.17|98.09|98.07|97.94|2555
1622210400000|2021-05-28 14:00:00|98.22|98.09|98.17|98.09|98.22|98.09|98.02|97.94|1557
1622210700000|2021-05-28 14:05:00|98.12|98.04|98.02|97.94|98.12|98.09|97.97|97.89|725
1622211000000|2021-05-28 14:10:00|97.97|97.89|97.97|97.89|98.02|97.94|97.92|97.84|848
1622211300000|2021-05-28 14:15:00|98.02|97.94|97.92|97.84|98.02|97.94|97.92|97.84|505
1622211600000|2021-05-28 14:20:00|97.97|97.89|97.97|97.89|98.02|97.94|97.87|97.79|1095
1622211900000|2021-05-28 14:25:00|97.92|97.84|98.02|97.89|98.02|97.94|97.92|97.84|649
1622212200000|2021-05-28 14:30:00|97.97|97.94|98.07|97.99|98.12|98.04|97.97|97.94|2734
1622212500000|2021-05-28 14:35:00|98.12|98.04|98.17|98.09|98.17|98.09|98.12|98.04|2148
1622212800000|2021-05-28 14:40:00|98.22|98.14|98.22|98.14|98.22|98.14|98.12|98.04|3099
1622213100000|2021-05-28 14:45:00|98.17|98.09|98.22|98.14|98.22|98.14|98.17|98.09|1208
1622213400000|2021-05-28 14:50:00|98.17|98.09|98.22|98.14|98.22|98.14|98.17|98.09|331
1622213700000|2021-05-28 14:55:00|98.27|98.19|98.27|98.19|98.32|98.19|98.22|98.14|7200
1622214000000|2021-05-28 15:00:00|98.22|98.14|98.22|98.14|98.27|98.19|98.17|98.09|1324
1622214300000|2021-05-28 15:05:00|98.27|98.19|98.37|98.29|98.37|98.29|98.27|98.19|1193
1622214600000|2021-05-28 15:10:00|98.42|98.34|98.47|98.39|98.47|98.39|98.37|98.29|3143
1622214900000|2021-05-28 15:15:00|98.52|98.44|98.57|98.44|98.57|98.49|98.42|98.34|2577
1622215200000|2021-05-28 15:20:00|98.52|98.49|98.62|98.49|98.62|98.54|98.52|98.44|1629
1622215500000|2021-05-28 15:25:00|98.57|98.54|98.62|98.54|98.67|98.59|98.57|98.49|5496
1622215800000|2021-05-28 15:30:00|98.67|98.59|98.62|98.54|98.72|98.64|98.57|98.49|4948
1622216100000|2021-05-28 15:35:00|98.57|98.49|98.57|98.49|98.67|98.59|98.57|98.49|1442
1622216400000|2021-05-28 15:40:00|98.62|98.54|98.62|98.54|98.62|98.54|98.57|98.49|843
1622216700000|2021-05-28 15:45:00|98.57|98.49|98.52|98.44|98.57|98.49|98.52|98.44|6772
1622217000000|2021-05-28 15:50:00|98.57|98.49|98.57|98.49|98.57|98.49|98.57|98.44|9431
1622217300000|2021-05-28 15:55:00|98.62|98.54|98.62|98.54|98.62|98.54|98.62|98.49|655
1622217600000|2021-05-28 16:00:00|98.57|98.49|98.57|98.49|98.57|98.54|98.57|98.49|177
1622218200000|2021-05-28 16:10:00|||||||||100
1622218500000|2021-05-28 16:15:00|98.62|98.54|98.62|98.54|98.62|98.54|98.62|98.49|327
1622218800000|2021-05-28 16:20:00|98.67|98.59|98.67|98.54|98.67|98.59|98.67|98.54|747
1622219100000|2021-05-28 16:25:00|98.62|98.59|98.67|98.54|98.67|98.59|98.62|98.54|225
1622219400000|2021-05-28 16:30:00|98.62|98.59|98.62|98.54|98.62|98.59|98.62|98.54|87
1622220000000|2021-05-28 16:40:00|98.67|98.59|98.67|98.59|98.67|98.59|98.67|98.54|229
1622220300000|2021-05-28 16:45:00|98.62|98.54|98.62|98.54|98.62|98.59|98.62|98.54|75
1622220600000|2021-05-28 16:50:00|||||||||25
1622220900000|2021-05-28 16:55:00|98.67|98.59|98.62|98.54|98.67|98.59|98.62|98.54|134
1622221200000|2021-05-28 17:00:00|98.67|98.59|98.67|98.54|98.67|98.59|98.67|98.54|14
1622221500000|2021-05-28 17:05:00|||||||||6
1622221800000|2021-05-28 17:10:00|98.62|98.59|98.62|98.54|98.62|98.59|98.62|98.54|97
1622222100000|2021-05-28 17:15:00|98.67|98.59|98.67|98.59|98.67|98.59|98.67|98.59|35
1622222400000|2021-05-28 17:20:00|98.62|98.54|98.67|98.54|98.67|98.59|98.62|98.54|49
1622222700000|2021-05-28 17:25:00|98.62|98.59|98.72|98.64|98.72|98.64|98.57|98.49|950
1622223000000|2021-05-28 17:30:00|98.67|98.59|98.67|98.59|98.67|98.64|98.67|98.59|286
1622223300000|2021-05-28 17:35:00|98.62|98.54|98.72|98.59|98.72|98.64|98.62|98.54|1121
1622223600000|2021-05-28 17:40:00|98.67||98.67||98.67||98.67||0
1622223900000|2021-05-28 17:45:00|98.72|98.64|98.72|98.64|98.72|98.64|98.72|98.64|20
1622224500000|2021-05-28 17:55:00|98.67|98.59|98.67|98.59|98.67|98.64|98.67|98.59|4
1622224800000|2021-05-28 18:00:00|98.72|98.64|98.72|98.64|98.72|98.64|98.72|98.59|5
1622225100000|2021-05-28 18:05:00||98.59||98.64||98.64||98.59|13
1622225400000|2021-05-28 18:10:00|98.67|98.59|98.72|98.59|98.72|98.64|98.67|98.59|12
1622225700000|2021-05-28 18:15:00||98.64||98.64||98.64||98.64|3
1622226300000|2021-05-28 18:25:00||98.59||98.64||98.64||98.59|30
1622226600000|2021-05-28 18:30:00||98.59||98.59||98.64||98.59|107
1622226900000|2021-05-28 18:35:00|98.67|98.64|98.72|98.59|98.72|98.64|98.67|98.59|2
1622227200000|2021-05-28 18:40:00|98.77|98.64|98.72|98.64|98.82|98.69|98.72|98.59|746
1622227500000|2021-05-28 18:45:00||98.59||98.59||98.64||98.59|20
1622227800000|2021-05-28 18:50:00|98.67|98.64|98.72|98.64|98.72|98.64|98.67|98.59|104
1622228100000|2021-05-28 18:55:00||98.59||98.64||98.64||98.59|0
1622228400000|2021-05-28 19:00:00||98.59||98.64||98.64||98.59|30
1622228700000|2021-05-28 19:05:00|98.67|98.59|98.72|98.64|98.72|98.64|98.67|98.59|113
1622229000000|2021-05-28 19:10:00|98.67|98.59|98.72|98.59|98.72|98.64|98.67|98.54|12
1622229300000|2021-05-28 19:15:00|98.77|98.64|98.77|98.64|98.77|98.69|98.77|98.59|44
1622229600000|2021-05-28 19:20:00|98.72|98.69|98.77|98.69|98.77|98.69|98.72|98.59|10
1622229900000|2021-05-28 19:25:00|98.72|98.64|98.72|98.64|98.77|98.64|98.72|98.59|59
1622230200000|2021-05-28 19:30:00|98.77|98.69|98.72|98.64|98.77|98.69|98.72|98.64|15
1622230500000|2021-05-28 19:35:00|98.77|98.69|98.72|98.64|98.77|98.69|98.72|98.64|21
1622230800000|2021-05-28 19:40:00|||||||||1
1622231100000|2021-05-28 19:45:00|98.77|98.69|98.77|98.69|98.82|98.74|98.77|98.64|122
1622231400000|2021-05-28 19:50:00|98.82|98.74|98.77|98.69|98.87|98.74|98.77|98.64|85
1622231700000|2021-05-28 19:55:00|98.82|98.64|98.72|98.54|98.97|98.84|98.72|98.54|1151
1622441100000|2021-05-31 06:05:00|98.62|98.49|98.72|98.59|98.72|98.64|98.62|98.49|1
1622441400000|2021-05-31 06:10:00|98.67|98.64|98.87|98.74|98.87|98.74|98.67|98.59|18
1622441700000|2021-05-31 06:15:00|98.82|98.69|98.82|98.69|98.82|98.69|98.77|98.69|3
1622442000000|2021-05-31 06:20:00|98.77|98.64|98.67|98.54|98.77|98.64|98.67|98.54|144
1622442300000|2021-05-31 06:25:00|98.62||98.62||98.62||98.62||38
1622442600000|2021-05-31 06:30:00|98.57|98.49|98.72|98.59|98.72|98.64|98.57|98.49|164
1622442900000|2021-05-31 06:35:00|98.67|98.64|98.67|98.59|98.77|98.64|98.67|98.54|122
1622443200000|2021-05-31 06:40:00|98.62|98.54|98.72|98.59|98.72|98.64|98.62|98.49|100
1622443500000|2021-05-31 06:45:00|98.67|98.64|98.72|98.59|98.72|98.64|98.67|98.59|116
1622443800000|2021-05-31 06:50:00||98.64||98.64||98.64||98.59|2
1622444100000|2021-05-31 06:55:00|98.77|98.59|98.67|98.54|98.77|98.69|98.67|98.54|200
1622444400000|2021-05-31 07:00:00|98.62|98.59|98.62|98.49|98.72|98.59|98.52|98.44|929
1622444700000|2021-05-31 07:05:00|98.57|98.44|98.42|98.34|98.57|98.49|98.42|98.34|623
1622445000000|2021-05-31 07:10:00|98.37|98.29|98.32|98.19|98.42|98.34|98.32|98.19|408
1622445300000|2021-05-31 07:15:00|98.27|98.24|98.27|98.14|98.32|98.24|98.22|98.14|552
1622445600000|2021-05-31 07:20:00|98.22|98.19|98.27|98.19|98.37|98.29|98.22|98.14|910
1622445900000|2021-05-31 07:25:00|98.32|98.24|98.17|98.04|98.32|98.24|98.12|97.99|630
1622446200000|2021-05-31 07:30:00|98.12|98.09|98.22|98.14|98.22|98.14|98.07|97.99|180
1622446500000|2021-05-31 07:35:00|98.27|98.19|98.22|98.14|98.27|98.19|98.17|98.09|105
1622446800000|2021-05-31 07:40:00|98.27|98.09|98.37|98.29|98.37|98.29|98.22|98.09|456
1622447100000|2021-05-31 07:45:00|98.32|98.24|98.42|98.34|98.42|98.34|98.32|98.24|179
1622447400000|2021-05-31 07:50:00|98.47|98.39|98.32|98.24|98.47|98.39|98.32|98.24|394
1622447700000|2021-05-31 07:55:00|98.37|98.29|98.42|98.34|98.47|98.39|98.37|98.24|1097
1622448000000|2021-05-31 08:00:00|98.37|98.29|98.47|98.39|98.47|98.39|98.37|98.29|314
1622448300000|2021-05-31 08:05:00|98.42|98.34|98.47|98.39|98.52|98.44|98.42|98.34|192
1622448600000|2021-05-31 08:10:00|98.42|98.34|98.52|98.44|98.52|98.44|98.42|98.34|218
1622448900000|2021-05-31 08:15:00|98.47|98.39|98.47|98.39|98.52|98.44|98.42|98.34|529
1622449200000|2021-05-31 08:20:00|98.52|98.44|98.42|98.29|98.52|98.44|98.42|98.29|299
1622449500000|2021-05-31 08:25:00|98.37|98.34|98.42|98.34|98.42|98.34|98.37|98.29|53
1622449800000|2021-05-31 08:30:00|98.37|98.29|98.32|98.24|98.42|98.34|98.32|98.24|504
1622450100000|2021-05-31 08:35:00|98.27|98.19|98.27|98.19|98.27|98.19|98.22|98.14|337
1622450400000|2021-05-31 08:40:00|98.32|98.24|98.32|98.19|98.32|98.24|98.22|98.14|133
1622450700000|2021-05-31 08:45:00|98.27|98.24|98.32|98.24|98.37|98.29|98.27|98.19|61
1622451000000|2021-05-31 08:50:00||98.19||98.24||98.24||98.19|4
1622451300000|2021-05-31 08:55:00|98.27|98.19|98.32|98.24|98.37|98.29|98.27|98.19|160
1622451600000|2021-05-31 09:00:00|98.27|98.19|98.37|98.29|98.37|98.29|98.27|98.19|98
1622451900000|2021-05-31 09:05:00|98.42|98.34|98.42|98.29|98.47|98.39|98.42|98.29|80
1622452200000|2021-05-31 09:10:00|98.37|98.34|98.32|98.19|98.42|98.34|98.27|98.19|143
1622452500000|2021-05-31 09:15:00|98.27|98.24|98.32|98.24|98.32|98.24|98.27|98.19|56
1622452800000|2021-05-31 09:20:00|98.27|98.19|98.32|98.24|98.32|98.24|98.27|98.14|124
1622453100000|2021-05-31 09:25:00|98.37|98.29|98.32|98.24|98.37|98.29|98.32|98.24|365
1622453400000|2021-05-31 09:30:00|98.27|98.19|98.32|98.24|98.32|98.24|98.27|98.19|132
1622453700000|2021-05-31 09:35:00|98.27|98.19|98.32|98.19|98.32|98.19|98.27|98.19|60
1622454000000|2021-05-31 09:40:00|98.27|98.24|98.27|98.19|98.32|98.24|98.27|98.19|30
1622454300000|2021-05-31 09:45:00|98.22|98.14|98.27|98.19|98.27|98.19|98.22|98.14|19
1622454600000|2021-05-31 09:50:00|98.22|98.14|98.22|98.09|98.27|98.19|98.17|98.09|144
1622454900000|2021-05-31 09:55:00|98.17|98.04|98.27|98.19|98.32|98.19|98.12|98.04|844
1622455200000|2021-05-31 10:00:00|98.32|98.24|98.37|98.29|98.42|98.34|98.32|98.24|46
1622455500000|2021-05-31 10:05:00|98.42|98.34|98.42|98.34|98.42|98.34|98.42|98.34|147
1622455800000|2021-05-31 10:10:00|98.37|98.29|98.37|98.29|98.42|98.34|98.37|98.29|155
1622456100000|2021-05-31 10:15:00|98.42|98.34|98.42|98.34|98.42|98.34|98.42|98.29|248
1622456400000|2021-05-31 10:20:00|98.47|98.39|98.47|98.39|98.47|98.39|98.47|98.34|69
1622456700000|2021-05-31 10:25:00|98.42|98.34|98.42|98.34|98.47|98.39|98.42|98.34|146
1622457000000|2021-05-31 10:30:00|98.37|98.29|98.37|98.29|98.42|98.34|98.37|98.24|229
1622457300000|2021-05-31 10:35:00|98.42||98.37||98.42||98.37||11
1622457600000|2021-05-31 10:40:00|98.42|98.34|98.52|98.44|98.52|98.44|98.42|98.34|190
1622457900000|2021-05-31 10:45:00|98.47|98.39|98.57|98.49|98.57|98.49|98.47|98.39|72
1622458200000|2021-05-31 10:50:00|98.52|98.44|98.52|98.44|98.52|98.44|98.52|98.44|83
1622458500000|2021-05-31 10:55:00|98.57|98.49|98.52|98.44|98.57|98.49|98.52|98.44|388
1622458800000|2021-05-31 11:00:00|98.57|98.49|98.47|98.39|98.57|98.49|98.47|98.39|326
1622459100000|2021-05-31 11:05:00|98.52|98.44|98.47|98.39|98.52|98.44|98.42|98.34|48
1622459400000|2021-05-31 11:10:00|98.42|98.34|98.42|98.34|98.42|98.34|98.42|98.34|56
1622459700000|2021-05-31 11:15:00|98.47|98.39|98.47|98.39|98.52|98.39|98.42|98.34|86
1622460000000|2021-05-31 11:20:00|98.52||98.52||98.52||98.47||63
1622460300000|2021-05-31 11:25:00|98.47|98.44|98.42|98.34|98.47|98.44|98.42|98.34|38
1622460600000|2021-05-31 11:30:00|98.47|98.39|98.47|98.39|98.47|98.39|98.42|98.34|110
1622460900000|2021-05-31 11:35:00|98.52|98.44|98.57|98.49|98.57|98.49|98.52|98.44|199
1622461200000|2021-05-31 11:40:00|98.62|98.44|98.52|98.44|98.62|98.44|98.52|98.39|484
1622461500000|2021-05-31 11:45:00|98.47|98.39|98.47|98.39|98.52|98.44|98.47|98.39|713
1622461800000|2021-05-31 11:50:00|98.42|98.34|98.42|98.29|98.47|98.39|98.37|98.29|680
1622462100000|2021-05-31 11:55:00|98.37|98.34|98.37|98.29|98.42|98.34|98.37|98.29|482
1622462400000|2021-05-31 12:00:00|98.42|98.34|98.37|98.29|98.42|98.34|98.37|98.29|46
1622462700000|2021-05-31 12:05:00|98.42|98.34|98.42|98.34|98.42|98.34|98.37|98.29|109
1622463000000|2021-05-31 12:10:00|||||||||4
1622463300000|2021-05-31 12:15:00|98.47|98.39|98.42|98.34|98.47|98.39|98.42|98.34|151
1622463600000|2021-05-31 12:20:00|98.37|98.29|98.42|98.29|98.42|98.34|98.37|98.29|82
1622463900000|2021-05-31 12:25:00|98.37|98.34|98.42|98.29|98.42|98.34|98.37|98.29|79
1622464200000|2021-05-31 12:30:00|98.47|98.34|98.47|98.34|98.47|98.39|98.42|98.34|39
1622464500000|2021-05-31 12:35:00|98.42|98.39|98.42|98.34|98.42|98.39|98.37|98.29|28
1622464800000|2021-05-31 12:40:00|98.47|98.39|98.47|98.39|98.47|98.39|98.42|98.34|148
1622465100000|2021-05-31 12:45:00|98.42|98.34|98.47|98.39|98.52|98.44|98.42|98.34|263
1622465400000|2021-05-31 12:50:00||98.34||98.39||98.39||98.34|33
1622465700000|2021-05-31 12:55:00|98.42|98.34|98.47|98.39|98.47|98.39|98.42|98.34|46
1622466000000|2021-05-31 13:00:00|98.42|98.34|98.47|98.34|98.47|98.39|98.42|98.34|81
1622466300000|2021-05-31 13:05:00|98.42|98.39|98.47|98.39|98.47|98.39|98.42|98.34|464
1622466600000|2021-05-31 13:10:00|98.42|98.34|98.42|98.34|98.42|98.34|98.42|98.34|122
1622466900000|2021-05-31 13:15:00|98.37|98.29|98.47|98.39|98.52|98.44|98.37|98.29|691
1622467200000|2021-05-31 13:20:00|||||||||108
1622467500000|2021-05-31 13:25:00|98.52|98.44|98.52|98.44|98.52|98.44|98.47|98.39|911
1622467800000|2021-05-31 13:30:00|98.57|98.49|98.52|98.44|98.57|98.49|98.47|98.39|264
1622468100000|2021-05-31 13:35:00|98.47|98.39|98.52|98.44|98.52|98.44|98.47|98.39|133
1622468400000|2021-05-31 13:40:00|||||||||21
1622468700000|2021-05-31 13:45:00|98.57|98.49|98.47|98.39|98.57|98.49|98.47|98.39|298
1622469000000|2021-05-31 13:50:00|98.52|98.44|98.47|98.39|98.52|98.44|98.47|98.39|150
1622469300000|2021-05-31 13:55:00|98.52||98.47||98.52||98.47||306
1622469600000|2021-05-31 14:00:00|98.52|98.44|98.52|98.44|98.57|98.49|98.52|98.44|720
1622469900000|2021-05-31 14:05:00|98.47|98.39|98.52|98.44|98.52|98.44|98.47|98.39|445
1622470200000|2021-05-31 14:10:00|98.47|98.39|98.52|98.44|98.52|98.44|98.47|98.39|107
1622470500000|2021-05-31 14:15:00|98.47|98.39|98.47|98.39|98.52|98.44|98.47|98.39|190
1622470800000|2021-05-31 14:20:00|98.42|98.34|98.52|98.39|98.52|98.39|98.42|98.34|507
1622471100000|2021-05-31 14:25:00|98.47|98.44|98.52|98.44|98.52|98.44|98.47|98.39|189
1622471400000|2021-05-31 14:30:00|98.47|98.39|98.47|98.39|98.47|98.39|98.47|98.39|133
1622471700000|2021-05-31 14:35:00|98.42|98.34|98.47|98.39|98.47|98.39|98.42|98.34|1188
1622472000000|2021-05-31 14:40:00|98.42|98.34|98.42|98.34|98.42|98.34|98.42|98.34|554
1622472300000|2021-05-31 14:45:00|98.47|98.39|98.47|98.39|98.47|98.39|98.42|98.39|214
1622472600000|2021-05-31 14:50:00|98.52|98.44|98.47|98.39|98.52|98.44|98.47|98.39|948
1622472900000|2021-05-31 14:55:00|98.42|98.34|98.42|98.34|98.42|98.34|98.37|98.29|330
1622473200000|2021-05-31 15:00:00|98.37|98.29|98.37|98.29|98.42|98.34|98.37|98.29|622
1622473500000|2021-05-31 15:05:00|98.32|98.24|98.32|98.24|98.37|98.29|98.27|98.19|302
1622473800000|2021-05-31 15:10:00|98.27|98.19|98.12|97.99|98.27|98.19|98.07|97.99|7531
1622474100000|2021-05-31 15:15:00|98.17|98.04|98.22|98.14|98.22|98.14|98.12|97.99|695
1622474400000|2021-05-31 15:20:00|98.27|98.19|98.22|98.14|98.27|98.19|98.22|98.14|222
1622474700000|2021-05-31 15:25:00|98.17|98.09|97.97|97.89|98.22|98.14|97.97|97.89|2322
1622475000000|2021-05-31 15:30:00|98.02|97.94|97.97|97.84|98.02|97.94|97.92|97.84|4295
1622475300000|2021-05-31 15:35:00|98.02|97.89|97.92|97.84|98.02|97.94|97.92|97.84|849
1622475600000|2021-05-31 15:40:00|97.97|97.89|97.92|97.84|97.97|97.89|97.92|97.84|741
1622475900000|2021-05-31 15:45:00|97.87|97.79|97.92|97.84|97.97|97.89|97.87|97.79|2238
1622476200000|2021-05-31 15:50:00|97.97|97.79|97.92|97.84|97.97|97.89|97.92|97.79|238
1622476500000|2021-05-31 15:55:00|97.97|97.89|97.97|97.89|97.97|97.89|97.97|97.84|7
1622476800000|2021-05-31 16:00:00|98.02|97.94|98.12|98.04|98.12|98.04|98.02|97.94|30
1622477100000|2021-05-31 16:05:00|98.07|97.99|97.97|97.89|98.07|97.99|97.97|97.89|259
1622477400000|2021-05-31 16:10:00|98.02|97.94|98.02|97.94|98.02|97.94|97.97|97.94|14
1622477700000|2021-05-31 16:15:00|98.07|97.99|98.02|97.94|98.07|97.99|98.02|97.94|131
1622478000000|2021-05-31 16:20:00|97.97|97.89|97.97|97.89|97.97|97.89|97.97|97.89|18
1622478300000|2021-05-31 16:25:00|98.02|97.94|97.97|97.89|98.02|97.94|97.92|97.84|253
1622478600000|2021-05-31 16:30:00||97.84||97.89||97.89||97.84|25
1622479200000|2021-05-31 16:40:00|97.92|97.84|97.97|97.89|97.97|97.89|97.92|97.84|51
1622479500000|2021-05-31 16:45:00|97.92|97.84|97.92|97.84|97.97|97.89|97.92|97.79|78
1622479800000|2021-05-31 16:50:00|97.87|97.79|97.82|97.74|97.87|97.79|97.82|97.74|39
1622481000000|2021-05-31 17:10:00|||||||||8
1622481300000|2021-05-31 17:15:00|||||||||161
1622481900000|2021-05-31 17:25:00|97.87||97.87||97.87||97.87||100
1622482800000|2021-05-31 17:40:00||97.79||97.79||97.79||97.74|0
1622483100000|2021-05-31 17:45:00||97.74||97.74||97.79||97.74|0
1622483400000|2021-05-31 17:50:00||97.79||97.74||97.79||97.74|0
1622483700000|2021-05-31 17:55:00||97.79||97.79||97.79||97.74|0
1622484000000|2021-05-31 18:00:00|97.82|97.74|97.82|97.74|97.82|97.74|97.82|97.74|12
1622484900000|2021-05-31 18:15:00|97.87|97.79|97.87|97.74|97.87|97.79|97.87|97.74|88
1622485200000|2021-05-31 18:20:00||97.79||97.74||97.79||97.74|0
1622485800000|2021-05-31 18:30:00|97.92|97.79|97.92|97.79|97.92|97.79|97.92|97.74|12
1622486100000|2021-05-31 18:35:00|97.87||97.92||97.92||97.87||0
1622486400000|2021-05-31 18:40:00|97.87|97.84|97.87|97.79|97.87|97.84|97.87|97.79|0
1622486700000|2021-05-31 18:45:00||97.74||97.74||97.74||97.74|0
1622487300000|2021-05-31 18:55:00||97.79||97.79||97.79||97.79|0
1622487600000|2021-05-31 19:00:00|97.92|97.84|97.92|97.84|97.92|97.84|97.92|97.84|9
1622487900000|2021-05-31 19:05:00||97.79||97.79||97.79||97.79|9
1622488200000|2021-05-31 19:10:00|||||||||9
1622488500000|2021-05-31 19:15:00|97.87|97.74|97.87|97.74|97.87|97.79|97.87|97.74|0
1622488800000|2021-05-31 19:20:00|||||||||420
1622490000000|2021-05-31 19:40:00|97.92|97.79|97.97|97.89|97.97|97.89|97.92|97.79|20
1622490300000|2021-05-31 19:45:00|97.87|97.79|97.82|97.74|97.87|97.79|97.82|97.74|284
1622490600000|2021-05-31 19:50:00|97.87|97.79|97.97|97.89|97.97|97.89|97.82|97.79|127
1622527200000|2021-06-01 06:00:00|98.17|98.04|98.37|98.24|98.37|98.24|98.17|98.04|48
1622527500000|2021-06-01 06:05:00|98.32|98.29|98.27|98.14|98.32|98.29|98.27|98.14|114
1622527800000|2021-06-01 06:10:00|98.22|98.09|98.22|98.09|98.22|98.09|98.17|98.04|20
1622528100000|2021-06-01 06:15:00|98.27|98.14|98.27|98.14|98.27|98.14|98.22|98.14|23
1622528400000|2021-06-01 06:20:00|98.22|98.19|98.27|98.14|98.27|98.19|98.22|98.14|111
1622528700000|2021-06-01 06:25:00|98.22|98.09|98.27|98.14|98.27|98.14|98.22|98.09|0
1622529000000|2021-06-01 06:30:00|98.22|98.19|98.32|98.19|98.32|98.19|98.22|98.19|0
1622529300000|2021-06-01 06:35:00|98.37|98.24|98.42|98.29|98.42|98.29|98.37|98.24|4
1622529600000|2021-06-01 06:40:00||98.34||98.34||98.34||98.29|1
1622529900000|2021-06-01 06:45:00|98.47|98.39|98.52|98.39|98.52|98.39|98.47|98.39|0
1622530200000|2021-06-01 06:50:00|98.47|98.49|98.62|98.49|98.62|98.54|98.47|98.49|256
1622530500000|2021-06-01 06:55:00|98.57|98.44|98.52|98.39|98.62|98.54|98.47|98.39|399
1622530800000|2021-06-01 07:00:00|98.57|98.49|98.67|98.54|98.77|98.69|98.37|98.29|1691
1622531100000|2021-06-01 07:05:00|98.62|98.59|98.67|98.59|98.77|98.69|98.62|98.54|788
1622531400000|2021-06-01 07:10:00|98.72|98.64|98.97|98.89|99.02|98.89|98.62|98.49|1379
1622531700000|2021-06-01 07:15:00|99.02|98.84|98.97|98.89|99.02|98.94|98.92|98.84|294
1622532000000|2021-06-01 07:20:00|99.02|98.94|99.02|98.94|99.17|99.09|98.97|98.94|1138
1622532300000|2021-06-01 07:25:00|99.07|98.89|99.32|99.19|99.32|99.19|99.02|98.89|460
1622532600000|2021-06-01 07:30:00|99.37|99.24|99.47|99.39|99.52|99.44|99.27|99.19|1305
1622532900000|2021-06-01 07:35:00|99.52|99.44|99.52|99.44|99.62|99.54|99.47|99.39|3106
1622533200000|2021-06-01 07:40:00|99.57|99.49|99.62|99.54|99.67|99.59|99.57|99.49|1545
1622533500000|2021-06-01 07:45:00|99.57|99.49|99.52|99.44|99.62|99.54|99.52|99.44|2957
1622533800000|2021-06-01 07:50:00|99.57|99.49|99.77|99.69|99.77|99.69|99.57|99.44|1495
1622534100000|2021-06-01 07:55:00|99.72|99.64|99.77|99.69|99.77|99.69|99.67|99.59|2578
1622534400000|2021-06-01 08:00:00|99.82|99.74|99.62|99.54|99.87|99.79|99.62|99.54|2275
1622534700000|2021-06-01 08:05:00|99.67|99.59|99.57|99.49|99.77|99.69|99.52|99.44|1852
1622535000000|2021-06-01 08:10:00|99.62|99.44|99.52|99.44|99.62|99.54|99.47|99.39|1640
1622535300000|2021-06-01 08:15:00|99.57|99.49|99.67|99.59|99.72|99.64|99.52|99.44|387
1622535600000|2021-06-01 08:20:00|99.62|99.54|99.77|99.69|99.77|99.69|99.62|99.54|794
1622535900000|2021-06-01 08:25:00|99.72|99.64|99.72|99.64|99.72|99.69|99.62|99.54|1332
1622536200000|2021-06-01 08:30:00|99.77|99.69|99.52|99.44|99.77|99.69|99.52|99.44|1770
1622536500000|2021-06-01 08:35:00|99.57|99.49|99.47|99.39|99.57|99.49|99.47|99.39|1492
1622536800000|2021-06-01 08:40:00|99.52|99.44|99.42|99.34|99.52|99.44|99.42|99.34|1026
1622537100000|2021-06-01 08:45:00|99.47|99.39|99.42|99.34|99.47|99.39|99.37|99.24|745
1622537400000|2021-06-01 08:50:00|99.47|99.29|99.42|99.34|99.47|99.34|99.37|99.29|166
1622537700000|2021-06-01 08:55:00|99.47|99.29|99.47|99.39|99.52|99.44|99.37|99.29|1196
1622538000000|2021-06-01 09:00:00|99.52|99.44|99.37|99.29|99.52|99.44|99.37|99.29|1020
1622538300000|2021-06-01 09:05:00|99.32|99.24|99.32|99.24|99.37|99.29|99.32|99.24|278
1622538600000|2021-06-01 09:10:00|99.37|99.29|99.27|99.19|99.37|99.29|99.27|99.19|841
1622538900000|2021-06-01 09:15:00|99.32|99.24|99.22|99.14|99.32|99.24|99.22|99.14|630
1622539200000|2021-06-01 09:20:00|99.27|99.19|99.32|99.24|99.37|99.24|99.22|99.14|1081
1622539500000|2021-06-01 09:25:00|99.37|99.29|99.22|99.14|99.37|99.29|99.22|99.14|266
1622539800000|2021-06-01 09:30:00|99.27|99.19|99.22|99.14|99.32|99.24|99.22|99.14|297
1622540100000|2021-06-01 09:35:00|99.27|99.19|99.27|99.19|99.32|99.24|99.27|99.19|110
1622540400000|2021-06-01 09:40:00|99.22|99.14|99.32|99.24|99.32|99.24|99.22|99.14|861
1622540700000|2021-06-01 09:45:00|99.27|99.19|99.37|99.24|99.37|99.29|99.27|99.19|812
1622541000000|2021-06-01 09:50:00|99.42|99.29|99.37|99.29|99.47|99.39|99.32|99.24|1173
1622541300000|2021-06-01 09:55:00|99.42|99.34|99.52|99.44|99.52|99.44|99.42|99.34|378
1622541600000|2021-06-01 10:00:00|99.57|99.49|99.47|99.39|99.57|99.49|99.47|99.39|498
1622541900000|2021-06-01 10:05:00|99.52|99.44|99.57|99.44|99.57|99.49|99.52|99.44|169
1622542200000|2021-06-01 10:10:00|99.52|99.49|99.47|99.39|99.57|99.49|99.47|99.34|331
1622542500000|2021-06-01 10:15:00|99.52|99.44|99.47|99.39|99.52|99.44|99.42|99.34|4234
1622542800000|2021-06-01 10:20:00|99.42|99.34|99.47|99.34|99.47|99.39|99.42|99.34|148
1622543100000|2021-06-01 10:25:00|99.42|99.39|99.52|99.44|99.52|99.44|99.42|99.34|434
1622543400000|2021-06-01 10:30:00|99.47|99.39|99.47|99.39|99.52|99.44|99.47|99.39|226
1622543700000|2021-06-01 10:35:00|99.52|99.44|99.52|99.44|99.52|99.44|99.42|99.34|282
1622544000000|2021-06-01 10:40:00|99.47|99.39|99.52|99.44|99.52|99.44|99.47|99.39|277
1622544300000|2021-06-01 10:45:00|99.57|99.49|99.47|99.39|99.57|99.49|99.42|99.34|1112
1622544600000|2021-06-01 10:50:00|99.52|99.44|99.42|99.34|99.52|99.44|99.42|99.29|546
1622544900000|2021-06-01 10:55:00|99.47|99.29|99.47|99.39|99.47|99.39|99.47|99.29|999
1622545200000|2021-06-01 11:00:00|99.52|99.34|99.42|99.34|99.52|99.39|99.42|99.34|137
1622545500000|2021-06-01 11:05:00|99.47|99.39|99.52|99.44|99.52|99.44|99.47|99.39|1535
1622545800000|2021-06-01 11:10:00|99.57|99.49|99.62|99.54|99.62|99.54|99.52|99.44|3700
1622546100000|2021-06-01 11:15:00|99.57|99.49|99.62|99.54|99.67|99.54|99.57|99.49|1082
1622546400000|2021-06-01 11:20:00|99.67|99.59|99.67|99.59|99.77|99.64|99.62|99.54|1767
1622546700000|2021-06-01 11:25:00|99.72|99.64|99.67|99.59|99.72|99.64|99.67|99.59|578
1622547000000|2021-06-01 11:30:00|99.62|99.54|99.62|99.54|99.62|99.59|99.62|99.54|516
1622547300000|2021-06-01 11:35:00|99.67|99.59|99.67|99.59|99.67|99.59|99.62|99.54|787
1622547600000|2021-06-01 11:40:00|99.62|99.54|99.67|99.59|99.72|99.59|99.62|99.54|442
1622547900000|2021-06-01 11:45:00|99.72|99.64|99.62|99.54|99.72|99.64|99.62|99.54|460
1622548200000|2021-06-01 11:50:00|99.67|99.59|99.67|99.59|99.67|99.59|99.57|99.49|207
1622548500000|2021-06-01 11:55:00|99.62|99.54|99.72|99.59|99.72|99.64|99.62|99.54|138
1622548800000|2021-06-01 12:00:00|99.67|99.64|99.77|99.69|99.77|99.69|99.67|99.64|600
1622549100000|2021-06-01 12:05:00|99.72|99.64|99.77|99.69|99.77|99.69|99.72|99.64|631
1622549400000|2021-06-01 12:10:00|99.72|99.64|99.67|99.59|99.77|99.69|99.67|99.59|458
1622549700000|2021-06-01 12:15:00|99.72|99.64|99.72|99.64|99.77|99.69|99.72|99.64|317
1622550000000|2021-06-01 12:20:00|99.77|99.69|99.77|99.69|99.77|99.69|99.72|99.64|1094
1622550300000|2021-06-01 12:25:00|99.72|99.64|99.67|99.54|99.77|99.69|99.62|99.54|2399
1622550600000|2021-06-01 12:30:00|99.62|99.59|99.72|99.64|99.77|99.69|99.62|99.54|1192
1622550900000|2021-06-01 12:35:00|99.77|99.59|99.67|99.59|99.77|99.59|99.67|99.59|222
1622551200000|2021-06-01 12:40:00|99.72|99.64|99.62|99.54|99.72|99.64|99.62|99.54|176
1622551500000|2021-06-01 12:45:00|99.57|99.49|99.62|99.49|99.62|99.54|99.57|99.49|456
1622551800000|2021-06-01 12:50:00|99.57|99.54|99.67|99.59|99.67|99.59|99.57|99.49|78
1622552100000|2021-06-01 12:55:00|99.62|99.54|99.67|99.59|99.67|99.59|99.62|99.54|258
1622552400000|2021-06-01 13:00:00|99.62|99.54|99.57|99.49|99.67|99.59|99.57|99.44|276
1622552700000|2021-06-01 13:05:00|99.52|99.44|99.57|99.49|99.62|99.54|99.52|99.44|731
1622553000000|2021-06-01 13:10:00|99.62|99.54|99.62|99.54|99.67|99.59|99.57|99.49|1491
1622553300000|2021-06-01 13:15:00|99.57|99.49|99.62|99.54|99.67|99.59|99.57|99.44|776
1622553600000|2021-06-01 13:20:00|99.67|99.59|99.62|99.49|99.72|99.64|99.57|99.49|3138
1622553900000|2021-06-01 13:25:00|99.57|99.54|99.67|99.59|99.67|99.59|99.57|99.49|578
1622554200000|2021-06-01 13:30:00|99.72|99.54|99.77|99.69|99.77|99.69|99.67|99.54|1114
1622554500000|2021-06-01 13:35:00|99.72|99.64|99.62|99.54|99.77|99.69|99.62|99.49|1879
1622554800000|2021-06-01 13:40:00|99.57|99.49|99.62|99.54|99.67|99.59|99.52|99.44|2195
1622555100000|2021-06-01 13:45:00|99.67|99.59|99.67|99.59|99.72|99.64|99.57|99.49|727
1622555400000|2021-06-01 13:50:00|99.72|99.64|99.72|99.64|99.77|99.69|99.67|99.59|1470
1622555700000|2021-06-01 13:55:00|99.77|99.69|99.77|99.64|99.77|99.69|99.72|99.64|1461
1622556000000|2021-06-01 14:00:00|99.72|99.69|99.72|99.64|99.82|99.74|99.67|99.59|9120
1622556300000|2021-06-01 14:05:00|99.77|99.69|99.87|99.79|99.87|99.79|99.72|99.64|3859
1622556600000|2021-06-01 14:10:00|99.82|99.74|99.72|99.64|99.82|99.74|99.67|99.59|1278
1622556900000|2021-06-01 14:15:00|99.67|99.59|99.67|99.59|99.72|99.64|99.57|99.49|3493
1622557200000|2021-06-01 14:20:00|99.62|99.54|99.67|99.59|99.67|99.59|99.57|99.49|463
1622557500000|2021-06-01 14:25:00|99.72|99.64|99.77|99.69|99.77|99.69|99.67|99.59|705
1622557800000|2021-06-01 14:30:00|99.82|99.74|99.87|99.74|99.87|99.79|99.82|99.69|1878
1622558100000|2021-06-01 14:35:00|99.82|99.79|99.62|99.54|99.87|99.79|99.62|99.54|2521
1622558400000|2021-06-01 14:40:00|99.67|99.59|99.72|99.64|99.82|99.74|99.62|99.59|940
1622558700000|2021-06-01 14:45:00|99.67|99.59|99.62|99.54|99.72|99.64|99.57|99.49|1901
1622559000000|2021-06-01 14:50:00|99.67|99.59|99.72|99.64|99.72|99.64|99.57|99.49|1769
1622559300000|2021-06-01 14:55:00|99.67|99.59|99.72|99.64|99.77|99.69|99.67|99.59|501
1622559600000|2021-06-01 15:00:00|99.77|99.69|99.77|99.69|99.82|99.74|99.72|99.64|4896
1622559900000|2021-06-01 15:05:00|99.72|99.64|99.72|99.64|99.77|99.69|99.72|99.64|7213
1622560200000|2021-06-01 15:10:00|99.67|99.59|99.67|99.59|99.72|99.64|99.62|99.54|1252
1622560500000|2021-06-01 15:15:00|99.62|99.54|99.67|99.59|99.67|99.59|99.62|99.54|884
1622560800000|2021-06-01 15:20:00|99.72|99.64|99.57|99.49|99.72|99.64|99.57|99.49|3477
1622561100000|2021-06-01 15:25:00|99.52|99.44|99.57|99.49|99.62|99.54|99.52|99.44|5953
1622561400000|2021-06-01 15:30:00|99.62|99.54|99.57|99.49|99.62|99.54|99.47|99.39|7679
1622561700000|2021-06-01 15:35:00|99.62|99.44|99.67|99.59|99.72|99.64|99.57|99.44|3755
1622562000000|2021-06-01 15:40:00|99.62|99.54|99.72|99.64|99.72|99.64|99.62|99.54|1809
1622562300000|2021-06-01 15:45:00|99.77|99.69|99.67|99.59|99.77|99.69|99.62|99.54|1434
1622562600000|2021-06-01 15:50:00|99.72|99.64|99.72|99.64|99.77|99.64|99.72|99.64|9726
1622562900000|2021-06-01 15:55:00|99.77|99.69|99.77|99.69|99.77|99.69|99.77|99.69|187
1622563200000|2021-06-01 16:00:00|99.72|99.64|99.72|99.59|99.77|99.64|99.72|99.59|709
1622563500000|2021-06-01 16:05:00|99.67|99.64|99.67|99.59|99.67|99.64|99.67|99.54|40
1622563800000|2021-06-01 16:10:00|99.62|99.54|99.62|99.54|99.67|99.59|99.62|99.54|64
1622564100000|2021-06-01 16:15:00|99.57|99.49|99.57|99.49|99.57|99.54|99.57|99.49|835
1622564400000|2021-06-01 16:20:00|99.62|99.54|99.62|99.54|99.62|99.54|99.62|99.54|12
1622564700000|2021-06-01 16:25:00|||||||||65
1622565000000|2021-06-01 16:30:00|99.57|99.49|99.62|99.54|99.62|99.54|99.57|99.49|42
1622565300000|2021-06-01 16:35:00|99.57|99.49|99.62|99.54|99.62|99.54|99.57|99.49|241
1622565600000|2021-06-01 16:40:00|99.67|99.59|99.62|99.54|99.67|99.59|99.62|99.54|221
1622565900000|2021-06-01 16:45:00||99.49||99.54||99.54||99.49|38
1622566200000|2021-06-01 16:50:00|99.57|99.49|99.62|99.54|99.62|99.54|99.57|99.49|40
1622566500000|2021-06-01 16:55:00|99.57|99.49|99.62|99.54|99.62|99.54|99.52|99.44|531
1622566800000|2021-06-01 17:00:00|99.57|99.49|99.52|99.39|99.62|99.54|99.52|99.39|16
1622567100000|2021-06-01 17:05:00|99.47|99.34|99.52|99.44|99.52|99.44|99.47|99.34|56
1622567400000|2021-06-01 17:10:00||99.39||99.44||99.44||99.39|0
1622567700000|2021-06-01 17:15:00|99.47|99.39|99.47|99.39|99.47|99.44|99.47|99.34|0
1622568000000|2021-06-01 17:20:00|99.42|99.34|99.42|99.34|99.47|99.39|99.42|99.29|566
1622568600000|2021-06-01 17:30:00|99.37|99.29|99.42|99.34|99.42|99.34|99.37|99.29|10
1622568900000|2021-06-01 17:35:00||99.29||99.34||99.34||99.29|14
1622569200000|2021-06-01 17:40:00|99.37|99.29|99.37|99.29|99.42|99.29|99.37|99.24|2
1622569500000|2021-06-01 17:45:00||99.24||99.29||99.29||99.24|64
1622569800000|2021-06-01 17:50:00|99.42|99.34|99.42|99.29|99.42|99.34|99.42|99.29|2
1622570100000|2021-06-01 17:55:00|99.47|99.34|99.47|99.39|99.47|99.39|99.42|99.29|27
1622570400000|2021-06-01 18:00:00|99.42|99.34|99.52|99.44|99.52|99.44|99.42|99.34|12
1622570700000|2021-06-01 18:05:00|||||||||2
1622571000000|2021-06-01 18:10:00|99.47|99.39|99.47|99.34|99.47|99.39|99.47|99.34|9
1622571300000|2021-06-01 18:15:00||99.39||99.39||99.39||99.39|0
1622571600000|2021-06-01 18:20:00|99.42|99.34|99.47|99.39|99.47|99.39|99.42|99.34|564
1622571900000|2021-06-01 18:25:00||99.34||99.39||99.39||99.34|18
1622572200000|2021-06-01 18:30:00||99.34||99.39||99.39||99.34|1
1622572500000|2021-06-01 18:35:00|99.52|99.44|99.52|99.44|99.57|99.49|99.52|99.44|29
1622572800000|2021-06-01 18:40:00|99.57|99.49|99.57|99.44|99.57|99.49|99.57|99.44|27
1622573100000|2021-06-01 18:45:00|99.52|99.49|99.52|99.44|99.52|99.49|99.52|99.44|0
1622573700000|2021-06-01 18:55:00|99.57|99.49|99.57|99.44|99.57|99.49|99.52|99.44|10
1622574000000|2021-06-01 19:00:00|99.52|99.49|99.57|99.49|99.57|99.49|99.52|99.44|31
1622574300000|2021-06-01 19:05:00|99.62|99.44|99.57|99.49|99.62|99.49|99.57|99.44|67
1622574600000|2021-06-01 19:10:00|99.52|99.44|99.57|99.49|99.62|99.49|99.52|99.44|121
1622574900000|2021-06-01 19:15:00||99.44||99.49||99.49||99.44|0
1622575200000|2021-06-01 19:20:00|99.62|99.54|99.62|99.49|99.62|99.54|99.62|99.49|3
1622575500000|2021-06-01 19:25:00|99.57|99.54|99.57|99.49|99.57|99.54|99.57|99.49|15
1622575800000|2021-06-01 19:30:00|99.52|99.44|99.52|99.44|99.52|99.44|99.47|99.39|23
1622576100000|2021-06-01 19:35:00|99.47|99.39|99.52|99.44|99.52|99.44|99.47|99.39|68
1622576400000|2021-06-01 19:40:00||99.39||99.44||99.44||99.39|5
1622576700000|2021-06-01 19:45:00|99.57|99.49|99.62|99.54|99.67|99.59|99.57|99.49|131
1622577000000|2021-06-01 19:50:00|99.67|99.49|99.57|99.49|99.67|99.49|99.57|99.49|56
1622577300000|2021-06-01 19:55:00|99.52|99.44|99.57|99.49|99.57|99.49|99.52|99.34|231
1622613900000|2021-06-02 06:05:00|99.52|99.39|99.42|99.34|99.52|99.39|99.42|99.34|125
1622614200000|2021-06-02 06:10:00|99.47|99.29|99.47|99.34|99.47|99.34|99.42|99.29|17
1622614500000|2021-06-02 06:15:00|99.42|99.39|99.42|99.34|99.47|99.39|99.42|99.34|3
1622615100000|2021-06-02 06:25:00|99.47||99.42||99.47||99.42||1
1622615400000|2021-06-02 06:30:00|99.47||99.47||99.47||99.47||0
1622616000000|2021-06-02 06:40:00||99.39||99.39||99.39||99.39|0
1622616300000|2021-06-02 06:45:00|99.42|99.34|99.42|99.34|99.42|99.34|99.42|99.34|10
1622616600000|2021-06-02 06:50:00|99.47|99.39|99.52|99.39|99.52|99.39|99.47|99.39|9
1622616900000|2021-06-02 06:55:00|99.47|99.44|99.52|99.44|99.52|99.44|99.47|99.39|7
1622617200000|2021-06-02 07:00:00|99.47|99.39|99.67|99.54|99.77|99.69|99.42|99.29|1057
1622617500000|2021-06-02 07:05:00|99.72|99.59|99.77|99.69|99.77|99.69|99.57|99.49|754
1622617800000|2021-06-02 07:10:00|99.72|99.64|99.57|99.49|99.77|99.64|99.57|99.49|638
1622618100000|2021-06-02 07:15:00|99.52|99.44|99.22|99.09|99.57|99.49|99.17|99.09|1492
1622618400000|2021-06-02 07:20:00|99.17|99.14|99.22|99.14|99.32|99.19|99.12|99.04|431
1622618700000|2021-06-02 07:25:00|99.17|99.09|98.92|98.84|99.17|99.09|98.92|98.79|2153
1622619000000|2021-06-02 07:30:00|98.87|98.79|99.02|98.89|99.12|99.04|98.82|98.74|1441
1622619300000|2021-06-02 07:35:00|98.97|98.94|99.12|99.04|99.12|99.04|98.92|98.84|373
1622619600000|2021-06-02 07:40:00|99.07|98.99|99.07|98.99|99.12|99.04|99.02|98.94|198
1622619900000|2021-06-02 07:45:00|99.02|98.94|99.12|98.99|99.12|99.04|98.92|98.84|187
1622620200000|2021-06-02 07:50:00|99.17|99.04|99.37|99.24|99.37|99.29|99.12|99.04|605
1622620500000|2021-06-02 07:55:00|99.32|99.29|99.27|99.14|99.37|99.29|99.27|99.14|301
1622620800000|2021-06-02 08:00:00|99.22|99.19|99.37|99.29|99.42|99.34|99.22|99.09|340
1622621100000|2021-06-02 08:05:00|99.42|99.34|99.42|99.34|99.47|99.39|99.37|99.29|202
1622621400000|2021-06-02 08:10:00|99.47|99.39|99.57|99.49|99.62|99.49|99.42|99.34|326
1622621700000|2021-06-02 08:15:00|99.62|99.54|99.62|99.54|99.72|99.64|99.62|99.54|1163
1622622000000|2021-06-02 08:20:00|99.57|99.49|99.72|99.64|99.72|99.64|99.57|99.49|168
1622622300000|2021-06-02 08:25:00|99.77|99.69|99.77|99.69|99.82|99.74|99.72|99.69|152
1622622600000|2021-06-02 08:30:00||99.64||99.64||99.64||99.64|116
1622622900000|2021-06-02 08:35:00|99.72|99.69|99.77|99.69|99.77|99.69|99.67|99.59|254
1622623200000|2021-06-02 08:40:00|99.82|99.74|99.77|99.69|99.82|99.74|99.77|99.69|617
1622623500000|2021-06-02 08:45:00|99.72|99.64|99.77|99.69|99.77|99.69|99.72|99.59|230
1622623800000|2021-06-02 08:50:00|99.82|99.74|99.87|99.79|99.92|99.84|99.77|99.74|1160
1622624100000|2021-06-02 08:55:00|99.82|99.74|99.77|99.69|99.87|99.79|99.67|99.59|150
1622624400000|2021-06-02 09:00:00|99.82|99.74|99.92|99.84|99.97|99.89|99.77|99.69|472
1622624700000|2021-06-02 09:05:00|99.97|99.89|99.97|99.89|100.07|99.99|99.97|99.89|2254
1622625000000|2021-06-02 09:10:00|100.02|99.94|100.02|99.94|100.02|99.94|99.97|99.89|465
1622625300000|2021-06-02 09:15:00|99.97|99.89|99.92|99.84|99.97|99.89|99.87|99.79|144
1622625600000|2021-06-02 09:20:00|99.87|99.79|99.87|99.79|99.97|99.89|99.87|99.79|71
1622625900000|2021-06-02 09:25:00|99.82|99.74|99.82|99.74|99.82|99.74|99.77|99.69|90
1622626200000|2021-06-02 09:30:00|99.87|99.79|99.92|99.84|99.92|99.84|99.82|99.74|687
1622626500000|2021-06-02 09:35:00|99.97|99.89|100.02|99.94|100.02|99.94|99.92|99.89|1184
1622626800000|2021-06-02 09:40:00|99.97|99.89|99.97|99.89|100.02|99.94|99.97|99.89|2255
1622627100000|2021-06-02 09:45:00|99.92|99.84|99.97|99.89|99.97|99.89|99.92|99.84|822
1622627400000|2021-06-02 09:50:00|||||||||681
1622627700000|2021-06-02 09:55:00|99.92|99.84|99.92|99.84|99.97|99.89|99.92|99.84|1707
1622628000000|2021-06-02 10:00:00|99.87|99.79|99.87|99.79|99.97|99.89|99.87|99.79|177
1622628300000|2021-06-02 10:05:00|99.82|99.74|99.92|99.84|99.97|99.89|99.82|99.74|1213
1622628600000|2021-06-02 10:10:00|99.97|99.89|99.97|99.89|99.97|99.89|99.92|99.84|93
1622628900000|2021-06-02 10:15:00|100.02|99.94|99.97|99.89|100.02|99.94|99.92|99.84|2453
1622629200000|2021-06-02 10:20:00|99.92|99.84|99.87|99.79|99.92|99.89|99.87|99.79|225
1622629500000|2021-06-02 10:25:00|99.92|99.84|99.92|99.84|99.92|99.84|99.82|99.74|305
1622629800000|2021-06-02 10:30:00|99.87|99.79|99.97|99.89|99.97|99.89|99.87|99.79|316
1622630100000|2021-06-02 10:35:00|99.92|99.84|99.92|99.84|99.92|99.84|99.87|99.79|586
1622630400000|2021-06-02 10:40:00|99.97|99.79|99.92|99.84|99.97|99.89|99.92|99.79|359
1622630700000|2021-06-02 10:45:00|99.97|99.89|99.92|99.84|99.97|99.89|99.87|99.79|1533
1622631000000|2021-06-02 10:50:00|99.87|99.79|99.82|99.74|99.92|99.84|99.82|99.69|487
1622631300000|2021-06-02 10:55:00|99.87|99.79|99.87|99.79|99.87|99.79|99.82|99.74|509
1622631600000|2021-06-02 11:00:00|99.92|99.84|99.82|99.74|99.92|99.84|99.82|99.74|333
1622631900000|2021-06-02 11:05:00|99.77|99.69|99.72|99.59|99.82|99.74|99.67|99.59|905
1622632200000|2021-06-02 11:10:00|99.67|99.64|99.72|99.64|99.72|99.64|99.67|99.59|2064
1622632500000|2021-06-02 11:15:00|99.77|99.59|99.62|99.54|99.77|99.64|99.62|99.54|124
1622632800000|2021-06-02 11:20:00|99.57|99.49|99.62|99.54|99.67|99.59|99.52|99.44|251
1622633100000|2021-06-02 11:25:00|99.67|99.59|99.67|99.59|99.67|99.59|99.62|99.54|418
1622633400000|2021-06-02 11:30:00|99.72|99.64|99.72|99.59|99.72|99.64|99.67|99.59|316
1622633700000|2021-06-02 11:35:00|99.67|99.64|99.72|99.64|99.72|99.64|99.67|99.59|26
1622634000000|2021-06-02 11:40:00|99.77|99.69|99.72|99.64|99.77|99.69|99.72|99.64|87
1622634300000|2021-06-02 11:45:00|99.77|99.69|99.82|99.69|99.82|99.74|99.72|99.64|133
1622634600000|2021-06-02 11:50:00|99.77|99.74|99.72|99.64|99.82|99.74|99.72|99.64|62
1622634900000|2021-06-02 11:55:00|99.77|99.69|99.77|99.69|99.82|99.69|99.72|99.64|33
1622635200000|2021-06-02 12:00:00|99.82|99.74|99.82|99.74|99.82|99.74|99.77|99.69|212
1622635500000|2021-06-02 12:05:00|99.87|99.79|99.87|99.79|99.92|99.84|99.82|99.74|93
1622635800000|2021-06-02 12:10:00|99.92|99.74|99.77|99.69|99.92|99.79|99.77|99.69|131
1622636100000|2021-06-02 12:15:00|99.82|99.74|99.77|99.69|99.87|99.74|99.77|99.69|738
1622636400000|2021-06-02 12:20:00|99.82|99.74|99.82|99.69|99.82|99.74|99.77|99.69|441
1622636700000|2021-06-02 12:25:00|99.77|99.74|99.72|99.64|99.82|99.74|99.72|99.64|757
1622637000000|2021-06-02 12:30:00|99.77|99.69|99.77|99.69|99.82|99.74|99.72|99.64|383
1622637300000|2021-06-02 12:35:00|99.72|99.64|99.82|99.74|99.82|99.74|99.72|99.64|965
1622637600000|2021-06-02 12:40:00|99.87|99.79|99.82|99.74|99.87|99.79|99.82|99.69|1389
1622637900000|2021-06-02 12:45:00|99.77|99.69|99.82|99.74|99.82|99.74|99.77|99.69|934
1622638200000|2021-06-02 12:50:00|99.77|99.69|99.82|99.74|99.82|99.74|99.77|99.69|193
1622638500000|2021-06-02 12:55:00|99.77|99.69|99.82|99.69|99.82|99.74|99.77|99.69|1289
1622638800000|2021-06-02 13:00:00|99.87|99.74|99.82|99.74|99.87|99.79|99.82|99.74|796
1622639100000|2021-06-02 13:05:00|99.77|99.69|99.82|99.74|99.82|99.74|99.77|99.69|458
1622639400000|2021-06-02 13:10:00|99.77|99.69|99.72|99.64|99.82|99.74|99.72|99.64|9546
1622639700000|2021-06-02 13:15:00|99.77|99.69|99.72|99.64|99.77|99.69|99.72|99.64|1291
1622640000000|2021-06-02 13:20:00|99.77|99.69|99.77|99.69|99.82|99.74|99.72|99.64|4042
1622640300000|2021-06-02 13:25:00|99.82|99.74|99.82|99.74|99.87|99.79|99.77|99.69|1714
1622640600000|2021-06-02 13:30:00|99.87|99.69|99.47|99.39|99.87|99.69|99.37|99.29|2220
1622640900000|2021-06-02 13:35:00|99.42|99.34|99.37|99.29|99.57|99.49|99.37|99.29|4012
1622641200000|2021-06-02 13:40:00|99.32|99.24|99.47|99.39|99.52|99.44|99.32|99.24|2420
1622641500000|2021-06-02 13:45:00|99.52|99.44|99.62|99.54|99.62|99.54|99.42|99.34|752
1622641800000|2021-06-02 13:50:00|99.57|99.49|99.52|99.44|99.62|99.54|99.47|99.39|3679
1622642100000|2021-06-02 13:55:00|99.47|99.39|99.57|99.49|99.62|99.54|99.47|99.39|450
1622642400000|2021-06-02 14:00:00|99.62|99.54|99.62|99.54|99.67|99.59|99.62|99.54|683
1622642700000|2021-06-02 14:05:00|99.67|99.59|99.62|99.54|99.67|99.59|99.57|99.49|257
1622643000000|2021-06-02 14:10:00|99.67|99.59|99.67|99.59|99.77|99.64|99.62|99.54|58
1622643300000|2021-06-02 14:15:00|99.62|99.54|99.67|99.54|99.67|99.59|99.57|99.44|2624
1622643600000|2021-06-02 14:20:00|99.62|99.59|99.62|99.54|99.67|99.59|99.57|99.49|58
1622643900000|2021-06-02 14:25:00|99.67|99.59|99.62|99.54|99.67|99.59|99.62|99.49|455
1622644200000|2021-06-02 14:30:00|99.67|99.59|99.62|99.54|99.67|99.59|99.62|99.54|216
1622644500000|2021-06-02 14:35:00|99.57|99.49|99.67|99.59|99.67|99.59|99.52|99.44|820
1622644800000|2021-06-02 14:40:00|99.72|99.64|99.77|99.64|99.77|99.69|99.67|99.64|805
1622645100000|2021-06-02 14:45:00|99.72|99.69|99.67|99.59|99.77|99.69|99.62|99.54|83
1622645400000|2021-06-02 14:50:00|99.72|99.64|99.77|99.69|99.77|99.69|99.72|99.59|164
1622645700000|2021-06-02 14:55:00|99.72|99.64|99.72|99.64|99.77|99.69|99.72|99.64|814
1622646000000|2021-06-02 15:00:00|99.77|99.69|99.72|99.64|99.77|99.69|99.67|99.59|1562
1622646300000|2021-06-02 15:05:00|99.77|99.69|99.77|99.69|99.82|99.74|99.72|99.64|1573
1622646600000|2021-06-02 15:10:00|99.82|99.74|99.77|99.69|99.82|99.74|99.77|99.69|9832
1622646900000|2021-06-02 15:15:00|99.82|99.74|99.77|99.69|99.82|99.74|99.77|99.69|616
1622647200000|2021-06-02 15:20:00|||||||||4110
1622647500000|2021-06-02 15:25:00|99.82|99.64|99.77|99.69|99.82|99.74|99.72|99.64|4786
1622647800000|2021-06-02 15:30:00|99.82|99.74|99.87|99.74|99.92|99.84|99.77|99.69|8091
1622648100000|2021-06-02 15:35:00|99.82|99.79|99.77|99.69|99.87|99.79|99.72|99.64|2031
1622648400000|2021-06-02 15:40:00|||||||||26870
1622648700000|2021-06-02 15:45:00|99.82||99.77||99.82||99.77||249
1622649000000|2021-06-02 15:50:00|99.82|99.74|99.77|99.69|99.82|99.74|99.77|99.69|564
1622649300000|2021-06-02 15:55:00|99.72|99.64|99.72|99.64|99.72|99.64|99.72|99.64|1050
1622649600000|2021-06-02 16:00:00|99.77||99.72||99.77||99.72||375
1622649900000|2021-06-02 16:05:00|99.67|99.59|99.72|99.64|99.72|99.64|99.67|99.59|325
1622650200000|2021-06-02 16:10:00|99.67|99.59|99.72|99.64|99.72|99.64|99.67|99.59|8
1622650500000|2021-06-02 16:15:00|99.67|99.59|99.67|99.59|99.67|99.59|99.67|99.59|130
1622651100000|2021-06-02 16:25:00|99.62|99.54|99.67|99.59|99.67|99.59|99.62|99.54|208
1622651400000|2021-06-02 16:30:00|99.62|99.54|99.67|99.54|99.67|99.59|99.62|99.54|610
1622651700000|2021-06-02 16:35:00|99.62|99.59|99.62|99.54|99.67|99.59|99.62|99.54|50
1622652000000|2021-06-02 16:40:00|99.57|99.49|99.62|99.54|99.62|99.54|99.57|99.49|29
1622652300000|2021-06-02 16:45:00|99.67||99.62||99.67||99.62||17
1622652600000|2021-06-02 16:50:00|99.67|99.59|99.67|99.59|99.67|99.59|99.67|99.59|1
1622652900000|2021-06-02 16:55:00|99.72|99.54|99.67|99.54|99.72|99.59|99.62|99.54|294
1622653200000|2021-06-02 17:00:00|99.72|99.59|99.72|99.59|99.72|99.64|99.67|99.59|66
1622653500000|2021-06-02 17:05:00|99.67|99.64|99.67|99.54|99.72|99.64|99.67|99.54|0
1622653800000|2021-06-02 17:10:00|99.62|99.59|99.62|99.54|99.67|99.59|99.62|99.54|0
1622654100000|2021-06-02 17:15:00|99.57|99.49|99.62|99.49|99.62|99.54|99.57|99.49|59
1622654400000|2021-06-02 17:20:00|99.57|99.54|99.57|99.49|99.62|99.54|99.57|99.49|337
1622654700000|2021-06-02 17:25:00|99.62|99.54|99.57|99.49|99.62|99.54|99.57|99.49|38
1622655000000|2021-06-02 17:30:00|99.62|99.54|99.62|99.54|99.62|99.54|99.57|99.49|0
1622655300000|2021-06-02 17:35:00|99.67|99.59|99.72|99.59|99.72|99.64|99.67|99.59|0
1622655600000|2021-06-02 17:40:00|99.67|99.54|99.67|99.59|99.72|99.59|99.67|99.54|0
1622655900000|2021-06-02 17:45:00|99.72|99.64|99.67|99.54|99.72|99.64|99.67|99.54|0
1622656200000|2021-06-02 17:50:00|99.72|99.59|99.67|99.59|99.72|99.59|99.67|99.59|0
1622656800000|2021-06-02 18:00:00|99.72|99.64|99.77|99.64|99.77|99.64|99.72|99.59|13
1622657100000|2021-06-02 18:05:00|99.72|99.59|99.67|99.59|99.77|99.64|99.67|99.54|197
1622657400000|2021-06-02 18:10:00|99.62|99.54|99.72|99.59|99.72|99.59|99.62|99.54|68
1622657700000|2021-06-02 18:15:00|99.77|99.64|99.82|99.69|99.82|99.69|99.77|99.64|10
1622658000000|2021-06-02 18:20:00|99.77|99.74|99.77|99.69|99.82|99.74|99.77|99.69|127
1622658600000|2021-06-02 18:30:00|||||||||2
1622658900000|2021-06-02 18:35:00|99.82|99.74|99.82|99.74|99.82|99.74|99.82|99.69|5
1622659200000|2021-06-02 18:40:00|||||||||5
1622659500000|2021-06-02 18:45:00|99.87|99.79|99.87|99.79|99.87|99.79|99.82|99.74|112
1622659800000|2021-06-02 18:50:00|99.82|99.74|99.82|99.74|99.82|99.74|99.82|99.74|13
1622660100000|2021-06-02 18:55:00|99.87|99.79|99.87|99.74|99.87|99.79|99.82|99.74|9
1622660400000|2021-06-02 19:00:00|99.92|99.79|99.92|99.79|99.92|99.84|99.87|99.74|114
1622660700000|2021-06-02 19:05:00|99.87|99.84|99.97|99.84|99.97|99.84|99.87|99.84|88
1622661000000|2021-06-02 19:10:00|99.92|99.89|99.97|99.89|100.02|99.89|99.92|99.89|45
1622661300000|2021-06-02 19:15:00|100.02|99.84|99.87|99.79|100.02|99.84|99.87|99.79|71
1622661900000|2021-06-02 19:25:00|||||||||2
1622662200000|2021-06-02 19:30:00|99.82|99.74|99.82|99.74|99.87|99.74|99.82|99.74|16
1622662500000|2021-06-02 19:35:00|99.87||99.87||99.87||99.82||1
1622662800000|2021-06-02 19:40:00|99.92|99.79|99.87|99.74|99.92|99.79|99.82|99.74|15
1622663100000|2021-06-02 19:45:00|99.82|99.79|99.82|99.74|99.87|99.79|99.82|99.69|175
1622663400000|2021-06-02 19:50:00|99.77|99.69|99.67|99.59|99.77|99.69|99.67|99.59|87
1622663700000|2021-06-02 19:55:00|99.72|99.64|99.67|99.59|99.77|99.64|99.62|99.54|313
1622700300000|2021-06-03 06:05:00|99.72|99.59|99.72|99.59|99.72|99.59|99.72|99.59|0
1622700600000|2021-06-03 06:10:00|99.77|99.64|99.77|99.69|99.77|99.69|99.77|99.64|31
1622700900000|2021-06-03 06:15:00|99.72|99.64|99.77|99.69|99.77|99.69|99.72|99.59|41
1622701200000|2021-06-03 06:20:00|99.82|99.64|99.82|99.74|99.82|99.74|99.77|99.64|1
1622701500000|2021-06-03 06:25:00|99.87||99.87||99.87||99.87||0
1622701800000|2021-06-03 06:30:00|99.82||99.82||99.82||99.82||0
1622702100000|2021-06-03 06:35:00|99.77|99.69|99.77|99.64|99.77|99.69|99.72|99.64|0
1622702400000|2021-06-03 06:40:00|99.72|99.59|99.72|99.64|99.77|99.64|99.72|99.59|0
1622702700000|2021-06-03 06:45:00|99.77|99.59|99.72|99.59|99.77|99.64|99.67|99.59|6
1622703000000|2021-06-03 06:50:00|99.77|99.64|99.62|99.49|99.77|99.69|99.62|99.49|413
1622703300000|2021-06-03 06:55:00|99.67|99.54|99.72|99.64|99.72|99.64|99.62|99.54|639
1622703600000|2021-06-03 07:00:00|99.67|99.59|99.82|99.74|99.82|99.74|99.57|99.49|1111
1622703900000|2021-06-03 07:05:00|99.87|99.79|99.82|99.74|99.87|99.79|99.72|99.64|725
1622704200000|2021-06-03 07:10:00|99.87|99.79|99.97|99.89|99.97|99.89|99.87|99.74|258
1622704500000|2021-06-03 07:15:00|99.92|99.84|99.82|99.74|99.97|99.89|99.77|99.69|1676
1622704800000|2021-06-03 07:20:00|99.87|99.69|99.72|99.64|99.87|99.74|99.67|99.59|1534
1622705100000|2021-06-03 07:25:00|99.77|99.69|99.82|99.74|99.87|99.74|99.77|99.69|511
1622705400000|2021-06-03 07:30:00|99.87|99.69|99.82|99.74|99.87|99.79|99.77|99.69|437
1622705700000|2021-06-03 07:35:00|99.87|99.69|99.82|99.74|99.87|99.74|99.72|99.64|190
1622706000000|2021-06-03 07:40:00|99.77|99.69|99.77|99.69|99.82|99.74|99.72|99.64|267
1622706300000|2021-06-03 07:45:00|99.72|99.64|99.77|99.69|99.87|99.79|99.72|99.64|1755
1622706600000|2021-06-03 07:50:00|99.72|99.64|99.72|99.64|99.77|99.69|99.62|99.54|387
1622706900000|2021-06-03 07:55:00|99.77|99.69|99.72|99.64|99.82|99.74|99.72|99.64|1183
1622707200000|2021-06-03 08:00:00|99.77|99.69|99.72|99.64|99.82|99.74|99.72|99.59|1384
1622707500000|2021-06-03 08:05:00|99.77|99.59|99.77|99.64|99.77|99.69|99.72|99.59|340
1622707800000|2021-06-03 08:10:00|99.72|99.69|99.77|99.69|99.77|99.69|99.72|99.59|725
1622708100000|2021-06-03 08:15:00|99.72|99.64|99.87|99.79|99.87|99.79|99.72|99.64|1170
1622708400000|2021-06-03 08:20:00|||||||||815
1622708700000|2021-06-03 08:25:00|99.82|99.74|99.87|99.79|99.87|99.79|99.82|99.74|3356
1622709000000|2021-06-03 08:30:00|99.92|99.84|99.97|99.89|99.97|99.89|99.92|99.84|772
1622709300000|2021-06-03 08:35:00|99.92|99.84|99.97|99.89|100.02|99.94|99.92|99.84|1792
1622709600000|2021-06-03 08:40:00|100.02|99.94|99.92|99.84|100.02|99.94|99.92|99.79|1626
1622709900000|2021-06-03 08:45:00|99.97|99.89|99.92|99.84|99.97|99.89|99.92|99.84|715
1622710200000|2021-06-03 08:50:00|99.97|99.89|99.97|99.89|100.02|99.94|99.92|99.84|3369
1622710500000|2021-06-03 08:55:00|100.02|99.94|99.97|99.84|100.02|99.94|99.92|99.84|1189
1622710800000|2021-06-03 09:00:00|99.92|99.89|99.97|99.89|99.97|99.89|99.92|99.84|207
1622711100000|2021-06-03 09:05:00|99.92|99.84|99.97|99.89|100.02|99.94|99.92|99.84|545
1622711400000|2021-06-03 09:10:00|99.92|99.84|100.02|99.94|100.02|99.94|99.92|99.84|1119
1622711700000|2021-06-03 09:15:00|100.07|99.99|100.07|99.99|100.12|100.04|100.02|99.94|1189
1622712000000|2021-06-03 09:20:00|100.12|100.04|100.12|100.04|100.12|100.04|100.07|100.04|735
1622712300000|2021-06-03 09:25:00|100.17|100.09|100.27|100.14|100.27|100.14|100.12|100.04|1510
1622712600000|2021-06-03 09:30:00|100.22|100.19|100.22|100.14|100.27|100.19|100.22|100.14|767
1622712900000|2021-06-03 09:35:00|100.27|100.19|100.27|100.19|100.32|100.24|100.22|100.19|428
1622713200000|2021-06-03 09:40:00|100.32|100.24|100.37|100.29|100.42|100.34|100.32|100.24|1611
1622713500000|2021-06-03 09:45:00|100.32|100.24|100.27|100.19|100.37|100.24|100.27|100.14|1468
1622713800000|2021-06-03 09:50:00|100.32|100.24|100.17|100.09|100.32|100.24|100.17|100.09|1889
1622714100000|2021-06-03 09:55:00|100.12|100.04|100.07|99.99|100.12|100.04|100.07|99.99|1916
1622714400000|2021-06-03 10:00:00|100.02|99.94|99.97|99.89|100.07|99.99|99.92|99.84|1245
1622714700000|2021-06-03 10:05:00|99.92|99.84|99.82|99.74|99.92|99.84|99.77|99.69|1717
1622715000000|2021-06-03 10:10:00|99.77|99.69|99.82|99.74|99.87|99.79|99.77|99.69|1152
1622715300000|2021-06-03 10:15:00|99.87|99.79|99.92|99.79|99.92|99.79|99.82|99.74|604
1622715600000|2021-06-03 10:20:00|99.87|99.84|99.92|99.84|99.97|99.89|99.87|99.79|576
1622715900000|2021-06-03 10:25:00|99.87|99.79|99.87|99.79|99.92|99.84|99.87|99.79|131
1622716200000|2021-06-03 10:30:00|99.82|99.74|99.77|99.64|99.87|99.74|99.72|99.64|493
1622716500000|2021-06-03 10:35:00|99.72|99.69|99.62|99.54|99.77|99.69|99.47|99.39|9219
1622716800000|2021-06-03 10:40:00|99.57|99.49|99.67|99.59|99.67|99.59|99.57|99.49|814
1622717100000|2021-06-03 10:45:00|99.72|99.64|99.67|99.59|99.72|99.64|99.67|99.59|839
1622717400000|2021-06-03 10:50:00|99.62|99.54|99.72|99.64|99.72|99.64|99.62|99.54|248
1622717700000|2021-06-03 10:55:00|99.77|99.69|99.77|99.69|99.77|99.69|99.72|99.64|1204
1622718000000|2021-06-03 11:00:00|99.72|99.64|99.62|99.54|99.77|99.64|99.62|99.54|1243
1622718300000|2021-06-03 11:05:00|99.67|99.59|99.67|99.59|99.77|99.64|99.67|99.59|1341
1622718600000|2021-06-03 11:10:00|99.72|99.64|99.77|99.69|99.77|99.69|99.67|99.59|85
1622718900000|2021-06-03 11:15:00|99.82|99.64|99.82|99.74|99.87|99.79|99.77|99.64|303
1622719200000|2021-06-03 11:20:00|99.77|99.69|99.82|99.74|99.82|99.74|99.72|99.64|405
1622719500000|2021-06-03 11:25:00|99.87|99.79|99.92|99.79|99.92|99.84|99.87|99.79|98
1622719800000|2021-06-03 11:30:00|99.87|99.74|99.77|99.69|99.87|99.79|99.77|99.69|269
1622720100000|2021-06-03 11:35:00|99.82|99.74|99.92|99.84|99.92|99.84|99.77|99.69|145
1622720400000|2021-06-03 11:40:00|99.87|99.79|99.82|99.74|99.87|99.79|99.82|99.74|830
1622720700000|2021-06-03 11:45:00|99.77|99.69|99.67|99.59|99.82|99.74|99.67|99.59|877
1622721000000|2021-06-03 11:50:00|99.62|99.54|99.67|99.59|99.67|99.59|99.62|99.54|1287
1622721300000|2021-06-03 11:55:00|99.72|99.64|99.72|99.64|99.77|99.64|99.72|99.64|375
1622721600000|2021-06-03 12:00:00|99.67|99.59|99.62|99.54|99.72|99.64|99.57|99.49|519
1622721900000|2021-06-03 12:05:00|99.57|99.49|99.52|99.44|99.62|99.54|99.47|99.39|2331
1622722200000|2021-06-03 12:10:00|99.57|99.49|99.52|99.44|99.57|99.49|99.47|99.39|549
1622722500000|2021-06-03 12:15:00|99.57|99.49|99.87|99.79|99.92|99.79|99.57|99.49|4778
1622722800000|2021-06-03 12:20:00|99.82|99.74|99.87|99.79|99.87|99.79|99.82|99.74|2211
1622723100000|2021-06-03 12:25:00|99.92|99.84|99.92|99.84|99.92|99.84|99.87|99.79|1167
1622723400000|2021-06-03 12:30:00|99.97|99.89|100.07|99.94|100.07|99.99|99.97|99.89|2129
1622723700000|2021-06-03 12:35:00|100.02|99.99|100.17|100.09|100.17|100.09|99.97|99.89|2114
1622724000000|2021-06-03 12:40:00|100.12|100.04|100.12|100.04|100.17|100.09|100.07|99.99|1052
1622724300000|2021-06-03 12:45:00|100.07|99.99|99.97|99.89|100.12|100.04|99.97|99.89|2260
1622724600000|2021-06-03 12:50:00|100.02|99.94|99.92|99.84|100.02|99.94|99.92|99.84|1056
1622724900000|2021-06-03 12:55:00|99.97|99.89|99.92|99.84|99.97|99.89|99.92|99.84|836
1622725200000|2021-06-03 13:00:00|99.97|99.79|99.92|99.84|99.97|99.89|99.87|99.79|2100
1622725500000|2021-06-03 13:05:00|99.97|99.89|99.97|99.89|99.97|99.89|99.92|99.84|1606
1622725800000|2021-06-03 13:10:00|99.92|99.84|100.02|99.94|100.07|99.99|99.92|99.84|823
1622726100000|2021-06-03 13:15:00|100.07|99.99|100.02|99.89|100.07|99.99|99.92|99.84|3591
1622726400000|2021-06-03 13:20:00|99.97|99.94|100.07|99.99|100.07|99.99|99.97|99.89|871
1622726700000|2021-06-03 13:25:00|100.02|99.94|100.07|99.99|100.07|99.99|100.02|99.94|761
1622727000000|2021-06-03 13:30:00|100.12|100.04|100.17|100.09|100.22|100.14|100.07|99.99|3904
1622727300000|2021-06-03 13:35:00|100.22|100.14|100.27|100.19|100.32|100.24|100.17|100.09|2781
1622727600000|2021-06-03 13:40:00|100.32|100.24|100.12|100.04|100.32|100.24|100.07|99.99|4149
1622727900000|2021-06-03 13:45:00|100.07|99.99|100.32|100.24|100.42|100.29|100.07|99.99|2401
1622728200000|2021-06-03 13:50:00|100.37|100.29|100.37|100.29|100.42|100.34|100.27|100.19|2535
1622728500000|2021-06-03 13:55:00|100.42|100.34|100.42|100.34|100.52|100.44|100.42|100.34|2030
1622728800000|2021-06-03 14:00:00|100.47|100.29|100.52|100.44|100.62|100.54|100.47|100.29|2824
1622729100000|2021-06-03 14:05:00|100.57|100.49|100.52|100.44|100.62|100.54|100.52|100.44|1158
1622729400000|2021-06-03 14:10:00|100.57|100.49|100.47|100.39|100.57|100.49|100.42|100.34|3851
1622729700000|2021-06-03 14:15:00|100.42|100.34|100.42|100.29|100.47|100.39|100.32|100.24|2022
1622730000000|2021-06-03 14:20:00|100.37|100.34|100.37|100.29|100.42|100.34|100.32|100.24|1108
1622730300000|2021-06-03 14:25:00|100.32|100.24|100.32|100.24|100.37|100.29|100.27|100.19|1267
1622730600000|2021-06-03 14:30:00|100.37|100.29|100.37|100.24|100.42|100.34|100.32|100.24|1016
1622730900000|2021-06-03 14:35:00|100.32|100.29|100.32|100.24|100.42|100.34|100.32|100.24|1513
1622731200000|2021-06-03 14:40:00|100.37|100.29|100.32|100.24|100.37|100.29|100.32|100.19|2201
1622731500000|2021-06-03 14:45:00|100.27|100.19|100.42|100.34|100.52|100.44|100.27|100.19|2242
1622731800000|2021-06-03 14:50:00|100.47|100.39|100.42|100.34|100.47|100.39|100.37|100.29|1542
1622732100000|2021-06-03 14:55:00|100.47|100.39|100.42|100.34|100.47|100.39|100.37|100.29|1792
1622732400000|2021-06-03 15:00:00|100.47|100.29|100.37|100.29|100.47|100.34|100.27|100.19|2089
1622732700000|2021-06-03 15:05:00|100.32|100.24|100.42|100.34|100.42|100.34|100.27|100.19|680
1622733000000|2021-06-03 15:10:00|100.37|100.29|100.42|100.34|100.42|100.34|100.37|100.29|326
1622733300000|2021-06-03 15:15:00|100.37|100.29|100.42|100.34|100.42|100.34|100.37|100.24|2440
1622733600000|2021-06-03 15:20:00|100.47|100.39|100.47|100.39|100.47|100.39|100.37|100.29|1619
1622733900000|2021-06-03 15:25:00|100.42|100.34|100.47|100.39|100.52|100.44|100.42|100.34|1966
1622734200000|2021-06-03 15:30:00|100.52|100.44|100.42|100.34|100.52|100.44|100.42|100.34|3759
1622734500000|2021-06-03 15:35:00|100.47|100.39|100.52|100.39|100.52|100.44|100.42|100.34|1931
1622734800000|2021-06-03 15:40:00|100.47|100.44|100.62|100.54|100.62|100.54|100.47|100.44|884
1622735100000|2021-06-03 15:45:00|100.57|100.49|100.62|100.54|100.62|100.54|100.57|100.49|485
1622735400000|2021-06-03 15:50:00|100.67|100.59|100.67|100.59|100.72|100.64|100.62|100.59|3635
1622735700000|2021-06-03 15:55:00|100.62|100.54|100.67|100.59|100.67|100.59|100.62|100.54|3919
1622736000000|2021-06-03 16:00:00|100.72|100.64|100.67|100.59|100.72|100.64|100.62|100.54|128
1622736300000|2021-06-03 16:05:00|100.72|100.64|100.72|100.64|100.72|100.64|100.67|100.59|429
1622736600000|2021-06-03 16:10:00|100.67|100.59|100.72|100.59|100.72|100.64|100.67|100.59|64
1622736900000|2021-06-03 16:15:00|100.67|100.64|100.72|100.59|100.72|100.64|100.67|100.59|71
1622737200000|2021-06-03 16:20:00|100.67|100.64|100.62|100.54|100.72|100.64|100.62|100.49|1135
1622737500000|2021-06-03 16:25:00||100.49||100.54||100.54||100.49|156
1622737800000|2021-06-03 16:30:00|100.57|100.49|100.57|100.49|100.57|100.54|100.57|100.49|54
1622738100000|2021-06-03 16:35:00|100.62|100.54|100.62|100.54|100.62|100.54|100.57|100.49|145
1622738400000|2021-06-03 16:40:00|100.67|100.59|100.72|100.64|100.72|100.64|100.67|100.54|115
1622738700000|2021-06-03 16:45:00|100.67|100.59|100.67|100.59|100.67|100.59|100.67|100.59|203
1622739000000|2021-06-03 16:50:00|100.62|100.54|100.57|100.49|100.62|100.54|100.57|100.49|492
1622739300000|2021-06-03 16:55:00|100.62|100.54|100.62|100.54|100.62|100.54|100.57|100.49|113
1622739600000|2021-06-03 17:00:00|100.57|100.49|100.57|100.49|100.62|100.49|100.57|100.49|6
1622739900000|2021-06-03 17:05:00|100.52|100.44|100.62|100.49|100.62|100.49|100.52|100.44|400
1622740200000|2021-06-03 17:10:00|100.57|100.54|100.52|100.44|100.62|100.54|100.52|100.44|23
1622740500000|2021-06-03 17:15:00|100.57|100.49|100.57|100.49|100.62|100.49|100.57|100.49|71
1622740800000|2021-06-03 17:20:00|||||||||2
1622741100000|2021-06-03 17:25:00|100.62|100.54|100.62|100.54|100.67|100.54|100.62|100.54|10
1622741700000|2021-06-03 17:35:00|100.67|100.49|100.62|100.54|100.67|100.54|100.57|100.49|29
1622742000000|2021-06-03 17:40:00|100.67|100.49|100.62|100.49|100.67|100.49|100.57|100.49|9
1622742300000|2021-06-03 17:45:00|100.57||100.57||100.62||100.57||0
1622742600000|2021-06-03 17:50:00|100.62||100.62||100.62||100.57||23
1622743200000|2021-06-03 18:00:00|100.57|100.44|100.52|100.44|100.57|100.44|100.52|100.44|47
1622743500000|2021-06-03 18:05:00|100.57|100.49|100.52|100.44|100.57|100.49|100.52|100.44|80
1622743800000|2021-06-03 18:10:00|100.57|100.39|100.52|100.44|100.57|100.44|100.52|100.39|200
1622744100000|2021-06-03 18:15:00|100.47|100.39|100.47|100.34|100.52|100.39|100.42|100.34|341
1622744400000|2021-06-03 18:20:00||100.39||100.39||100.39||100.39|0
1622744700000|2021-06-03 18:25:00|100.42|100.34|100.47|100.34|100.47|100.34|100.42|100.34|91
1622745000000|2021-06-03 18:30:00|100.42||100.42||100.47||100.42||85
1622745300000|2021-06-03 18:35:00|100.47|100.29|100.37|100.29|100.47|100.34|100.37|100.29|411
1622745600000|2021-06-03 18:40:00|100.32|100.24|100.32|100.24|100.32|100.24|100.32|100.19|260
1622745900000|2021-06-03 18:45:00|100.27|100.19|100.32|100.19|100.32|100.19|100.27|100.19|71
1622746200000|2021-06-03 18:50:00|100.27||100.32||100.32||100.27||14
1622746500000|2021-06-03 18:55:00|100.27||100.32||100.32||100.27||9
1622746800000|2021-06-03 19:00:00|100.27||100.27||100.32||100.27||48
1622747100000|2021-06-03 19:05:00||100.14||100.19||100.19||100.14|49
1622747400000|2021-06-03 19:10:00|100.32|100.14|100.27|100.14|100.32|100.19|100.27|100.14|123
1622747700000|2021-06-03 19:15:00|100.22|100.19|100.17|100.04|100.32|100.19|100.17|100.04|984
1622748000000|2021-06-03 19:20:00|100.12|100.09|100.32|100.19|100.32|100.19|100.12|100.04|151
1622748300000|2021-06-03 19:25:00|100.27||100.32||100.32||100.27||8
1622748600000|2021-06-03 19:30:00|100.27|100.24|100.32|100.24|100.32|100.24|100.27|100.19|1
1622748900000|2021-06-03 19:35:00|100.27|100.19|100.32|100.24|100.32|100.24|100.27|100.19|0
1622749200000|2021-06-03 19:40:00|100.37|100.29|100.37|100.24|100.37|100.29|100.32|100.24|4
1622749500000|2021-06-03 19:45:00|100.32|100.29|100.27|100.19|100.37|100.29|100.27|100.19|210
1622749800000|2021-06-03 19:50:00|100.22|100.14|100.22|100.09|100.27|100.14|100.22|100.09|38
1622750100000|2021-06-03 19:55:00|100.27|100.14|100.27|100.14|100.32|100.24|100.22|100.09|295
1622786400000|2021-06-04 06:00:00|100.34|100.19|100.32|100.19|100.34|100.19|100.32|100.19|0
1622786700000|2021-06-04 06:05:00|100.27|100.14|100.27|100.14|100.27|100.14|100.27|100.14|0
1622787000000|2021-06-04 06:10:00|100.22|100.19|100.22|100.14|100.22|100.19|100.22|100.09|5
1622787300000|2021-06-04 06:15:00|100.32|100.19|100.27|100.14|100.32|100.19|100.27|100.14|99
1622787600000|2021-06-04 06:20:00|100.22|100.09|100.32|100.19|100.32|100.19|100.22|100.09|22
1622787900000|2021-06-04 06:25:00|100.27|100.24|100.32|100.24|100.32|100.24|100.27|100.24|4
1622788200000|2021-06-04 06:30:00|100.37||100.37||100.37||100.37||1
1622788500000|2021-06-04 06:35:00|100.42|100.29|100.47|100.34|100.47|100.34|100.42|100.29|4
1622788800000|2021-06-04 06:40:00|||||||||3
1622789100000|2021-06-04 06:45:00|100.52|100.39|100.52|100.39|100.52|100.39|100.47|100.39|8
1622789700000|2021-06-04 06:55:00|100.47|100.44|100.27|100.14|100.52|100.44|100.27|100.14|400
1622790000000|2021-06-04 07:00:00|100.32|100.19|100.22|100.09|100.42|100.29|100.12|100.04|1124
1622790300000|2021-06-04 07:05:00|100.17|100.14|100.17|100.09|100.37|100.24|100.07|99.99|1343
1622790600000|2021-06-04 07:10:00|100.12|100.04|99.97|99.89|100.17|100.09|99.97|99.89|1439
1622790900000|2021-06-04 07:15:00|100.02|99.94|100.02|99.94|100.17|100.09|100.02|99.94|591
1622791200000|2021-06-04 07:20:00|99.97|99.89|99.92|99.84|100.02|99.94|99.92|99.84|727
1622791500000|2021-06-04 07:25:00|99.97|99.89|99.97|99.89|100.02|99.94|99.92|99.84|259
1622791800000|2021-06-04 07:30:00|100.02|99.94|99.87|99.79|100.02|99.94|99.82|99.74|404
1622792100000|2021-06-04 07:35:00|99.82|99.74|99.67|99.59|99.82|99.74|99.67|99.59|3264
1622792400000|2021-06-04 07:40:00|99.72|99.64|99.52|99.44|99.72|99.64|99.52|99.44|6986
1622792700000|2021-06-04 07:45:00|99.47|99.39|99.57|99.49|99.62|99.54|99.47|99.39|2928
1622793000000|2021-06-04 07:50:00|99.52|99.44|99.77|99.69|99.82|99.74|99.52|99.44|1356
1622793300000|2021-06-04 07:55:00|99.82|99.74|99.92|99.84|99.97|99.89|99.82|99.74|648
1622793600000|2021-06-04 08:00:00|99.97|99.89|99.92|99.84|100.02|99.94|99.92|99.84|1530
1622793900000|2021-06-04 08:05:00|99.97|99.89|99.92|99.84|100.02|99.94|99.92|99.84|1576
1622794200000|2021-06-04 08:10:00|99.87|99.79|99.92|99.84|99.92|99.84|99.87|99.79|1408
1622794500000|2021-06-04 08:15:00|99.97|99.89|99.92|99.84|99.97|99.89|99.87|99.79|384
1622794800000|2021-06-04 08:20:00|99.97|99.89|100.07|99.99|100.07|99.99|99.92|99.84|79
1622795100000|2021-06-04 08:25:00|100.02|99.94|99.92|99.84|100.02|99.94|99.87|99.79|5470
1622795400000|2021-06-04 08:30:00|99.97|99.89|99.87|99.79|99.97|99.89|99.82|99.74|348
1622795700000|2021-06-04 08:35:00|99.92|99.84|99.92|99.84|99.97|99.89|99.92|99.84|178
1622796000000|2021-06-04 08:40:00|99.87|99.79|99.82|99.74|99.87|99.79|99.82|99.74|171
1622796300000|2021-06-04 08:45:00|99.77|99.69|99.82|99.74|99.87|99.79|99.77|99.69|283
1622796600000|2021-06-04 08:50:00|99.87|99.69|99.77|99.69|99.87|99.69|99.72|99.64|4184
1622796900000|2021-06-04 08:55:00|99.72|99.64|99.72|99.64|99.72|99.64|99.72|99.64|63
1622797200000|2021-06-04 09:00:00|99.77|99.69|99.87|99.79|99.92|99.79|99.77|99.69|513
1622797500000|2021-06-04 09:05:00|99.92|99.84|100.02|99.94|100.02|99.94|99.92|99.84|801
1622797800000|2021-06-04 09:10:00|100.07|99.99|99.97|99.89|100.07|99.99|99.97|99.89|874
1622798100000|2021-06-04 09:15:00|99.92|99.84|99.97|99.89|99.97|99.89|99.92|99.84|1067
1622798400000|2021-06-04 09:20:00|99.92|99.84|100.07|99.99|100.07|99.99|99.87|99.79|1137
1622798700000|2021-06-04 09:25:00|100.12|99.94|100.12|100.04|100.17|100.09|100.07|99.94|427
1622799000000|2021-06-04 09:30:00|100.17|100.09|100.12|100.04|100.17|100.09|100.12|100.04|40
1622799300000|2021-06-04 09:35:00|100.17|100.09|100.12|100.04|100.17|100.09|100.07|99.99|542
1622799600000|2021-06-04 09:40:00|100.07|99.99|99.92|99.84|100.07|99.99|99.92|99.84|4198
1622799900000|2021-06-04 09:45:00|99.87|99.79|99.92|99.84|99.97|99.89|99.87|99.79|1297
1622800200000|2021-06-04 09:50:00|99.97|99.89|99.87|99.79|99.97|99.89|99.87|99.79|744
1622800500000|2021-06-04 09:55:00|99.92|99.84|99.92|99.84|99.97|99.89|99.87|99.79|415
1622800800000|2021-06-04 10:00:00|99.87|99.79|99.87|99.79|99.92|99.84|99.82|99.74|4754
1622801100000|2021-06-04 10:05:00|99.82|99.74|99.82|99.74|99.87|99.79|99.82|99.74|411
1622801400000|2021-06-04 10:10:00|99.77|99.69|99.97|99.84|99.97|99.89|99.77|99.69|1176
1622801700000|2021-06-04 10:15:00|99.92|99.79|99.92|99.84|99.92|99.84|99.82|99.74|179
1622802000000|2021-06-04 10:20:00|99.87|99.79|99.87|99.79|99.87|99.79|99.87|99.79|63
1622802300000|2021-06-04 10:25:00|99.92|99.84|99.92|99.84|99.92|99.84|99.87|99.79|1095
1622802600000|2021-06-04 10:30:00|99.87|99.79|99.82|99.74|99.87|99.79|99.77|99.69|1645
1622802900000|2021-06-04 10:35:00|99.77|99.69|99.87|99.79|99.87|99.79|99.77|99.69|398
1622803200000|2021-06-04 10:40:00|99.82|99.74|99.82|99.74|99.82|99.74|99.82|99.74|613
1622803500000|2021-06-04 10:45:00|99.87|99.79|99.87|99.79|99.92|99.79|99.82|99.74|249
1622803800000|2021-06-04 10:50:00|99.92|99.84|99.92|99.84|99.92|99.84|99.87|99.84|219
1622804100000|2021-06-04 10:55:00|99.97||99.97||99.97||99.92||47
1622804400000|2021-06-04 11:00:00|99.92|99.89|99.97|99.89|100.02|99.94|99.92|99.84|162
1622804700000|2021-06-04 11:05:00|100.02|99.94|100.02|99.94|100.02|99.94|99.97|99.89|46
1622805000000|2021-06-04 11:10:00|100.07|99.99|100.02|99.94|100.07|99.99|99.97|99.89|343
1622805300000|2021-06-04 11:15:00|100.07|99.99|100.02|99.94|100.07|99.99|100.02|99.94|169
1622805600000|2021-06-04 11:20:00|100.07|99.99|100.02|99.94|100.07|99.99|100.02|99.94|59
1622805900000|2021-06-04 11:25:00||99.89||99.89||99.89||99.89|141
1622806200000|2021-06-04 11:30:00|99.97|99.84|99.82|99.74|99.97|99.84|99.82|99.74|1994
1622806500000|2021-06-04 11:35:00|99.87|99.79|99.87|99.74|99.92|99.84|99.82|99.74|1550
1622806800000|2021-06-04 11:40:00|99.82|99.79|99.82|99.74|99.87|99.79|99.77|99.69|625
1622807100000|2021-06-04 11:45:00|99.77|99.69|99.77|99.69|99.77|99.69|99.72|99.64|816
1622807400000|2021-06-04 11:50:00|99.72|99.64|99.67|99.59|99.77|99.69|99.67|99.59|354
1622807700000|2021-06-04 11:55:00|99.72|99.64|99.67|99.59|99.72|99.64|99.67|99.59|1004
1622808000000|2021-06-04 12:00:00|99.72|99.64|99.67|99.59|99.72|99.64|99.67|99.59|1444
1622808300000|2021-06-04 12:05:00|99.72|99.64|99.62|99.54|99.72|99.64|99.62|99.49|1771
1622808600000|2021-06-04 12:10:00|99.57|99.49|99.67|99.59|99.67|99.59|99.57|99.49|639
1622808900000|2021-06-04 12:15:00|99.62|99.54|99.62|99.54|99.67|99.59|99.62|99.54|482
1622809200000|2021-06-04 12:20:00|99.57|99.49|99.57|99.49|99.62|99.54|99.52|99.44|2263
1622809500000|2021-06-04 12:25:00|99.52|99.44|99.62|99.44|99.62|99.54|99.52|99.44|1288
1622809800000|2021-06-04 12:30:00|99.57|99.49|99.72|99.64|99.77|99.69|99.32|99.24|6210
1622810100000|2021-06-04 12:35:00|99.67|99.59|99.87|99.79|100.02|99.94|99.67|99.59|5200
1622810400000|2021-06-04 12:40:00|99.92|99.84|100.02|99.94|100.02|99.94|99.92|99.84|1025
1622810700000|2021-06-04 12:45:00|99.97|99.89|99.92|99.84|99.97|99.89|99.82|99.74|2339
1622811000000|2021-06-04 12:50:00|99.97|99.89|99.72|99.64|99.97|99.89|99.72|99.64|1146
1622811300000|2021-06-04 12:55:00|99.77|99.69|99.77|99.69|99.82|99.74|99.72|99.64|582
1622811600000|2021-06-04 13:00:00|99.82|99.74|99.82|99.74|99.87|99.79|99.77|99.69|412
1622811900000|2021-06-04 13:05:00|99.77|99.69|99.72|99.64|99.77|99.69|99.67|99.59|1141
1622812200000|2021-06-04 13:10:00|99.77|99.69|99.77|99.69|99.77|99.69|99.72|99.64|423
1622812500000|2021-06-04 13:15:00|99.72|99.64|99.72|99.64|99.72|99.64|99.72|99.64|249
1622812800000|2021-06-04 13:20:00|99.77|99.69|99.77|99.69|99.82|99.74|99.72|99.69|409
1622813100000|2021-06-04 13:25:00|99.72|99.64|99.77|99.69|99.77|99.69|99.72|99.64|309
1622813400000|2021-06-04 13:30:00|99.72|99.64|99.52|99.44|99.77|99.69|99.52|99.44|1698
1622813700000|2021-06-04 13:35:00|99.57|99.49|99.42|99.34|99.57|99.49|99.37|99.29|1269
1622814000000|2021-06-04 13:40:00|99.37|99.29|99.37|99.29|99.47|99.39|99.37|99.29|1289
1622814300000|2021-06-04 13:45:00|99.42|99.34|99.27|99.19|99.42|99.34|99.22|99.14|1494
1622814600000|2021-06-04 13:50:00|99.22|99.14|99.17|99.09|99.27|99.19|99.17|99.09|1166
1622814900000|2021-06-04 13:55:00|99.12|99.04|99.27|99.14|99.27|99.19|99.12|99.04|1545
1622815200000|2021-06-04 14:00:00|99.22|99.19|99.32|99.24|99.32|99.24|99.17|99.09|2464
1622815500000|2021-06-04 14:05:00|99.27|99.19|99.22|99.14|99.37|99.29|99.22|99.14|820
1622815800000|2021-06-04 14:10:00|99.27|99.19|99.37|99.29|99.42|99.34|99.22|99.14|8965
1622816100000|2021-06-04 14:15:00|99.42|99.24|99.37|99.29|99.42|99.29|99.27|99.19|2911
1622816400000|2021-06-04 14:20:00|99.32|99.24|99.32|99.24|99.32|99.24|99.27|99.19|2045
1622816700000|2021-06-04 14:25:00|99.27|99.19|99.32|99.24|99.32|99.24|99.27|99.19|1082
1622817000000|2021-06-04 14:30:00|99.27|99.19|99.32|99.24|99.37|99.29|99.27|99.19|3965
1622817300000|2021-06-04 14:35:00|99.37|99.29|99.27|99.19|99.37|99.29|99.22|99.14|4386
1622817600000|2021-06-04 14:40:00|99.32|99.24|99.37|99.29|99.37|99.29|99.27|99.19|776
1622817900000|2021-06-04 14:45:00|99.32|99.24|99.42|99.34|99.42|99.34|99.32|99.24|2333
1622818200000|2021-06-04 14:50:00|99.47|99.39|99.42|99.34|99.47|99.39|99.42|99.34|3979
1622818500000|2021-06-04 14:55:00|99.47|99.39|99.47|99.39|99.52|99.44|99.47|99.39|2147
1622818800000|2021-06-04 15:00:00|99.52|99.34|99.47|99.39|99.52|99.39|99.42|99.34|2109
1622819100000|2021-06-04 15:05:00|99.42|99.34|99.47|99.39|99.47|99.39|99.42|99.34|2077
1622819400000|2021-06-04 15:10:00|99.52|99.44|99.42|99.34|99.52|99.44|99.42|99.34|3265
1622819700000|2021-06-04 15:15:00|99.47|99.39|99.37|99.29|99.47|99.39|99.37|99.29|2233
1622820000000|2021-06-04 15:20:00|99.42|99.34|99.42|99.34|99.42|99.34|99.37|99.29|22316
1622820300000|2021-06-04 15:25:00|99.37|99.29|99.22|99.14|99.37|99.29|99.22|99.14|3513
1622820600000|2021-06-04 15:30:00|99.27|99.19|99.32|99.24|99.37|99.29|99.22|99.14|6885
1622820900000|2021-06-04 15:35:00|99.27|99.19|99.32|99.24|99.37|99.29|99.27|99.19|4197
1622821200000|2021-06-04 15:40:00|99.37|99.29|99.37|99.29|99.37|99.29|99.32|99.24|792
1622821500000|2021-06-04 15:45:00|99.32|99.24|99.32|99.24|99.32|99.24|99.27|99.19|1472
1622821800000|2021-06-04 15:50:00|99.37|99.29|99.32|99.24|99.37|99.29|99.32|99.24|2947
1622822100000|2021-06-04 15:55:00|||||||||11452
1622822400000|2021-06-04 16:00:00|99.37|99.29|99.37|99.29|99.37|99.29|99.37|99.29|275
1622822700000|2021-06-04 16:05:00|99.32|99.24|99.32|99.24|99.32|99.24|99.32|99.24|1000
1622823000000|2021-06-04 16:10:00|99.37|99.29|99.37|99.29|99.37|99.29|99.32|99.24|180
1622823300000|2021-06-04 16:15:00||99.24||99.29||99.29||99.24|13
1622823600000|2021-06-04 16:20:00|99.32|99.24|99.47|99.39|99.47|99.39|99.32|99.24|795
1622823900000|2021-06-04 16:25:00|||||||||85
1622824200000|2021-06-04 16:30:00|99.52|99.44|99.52|99.44|99.52|99.44|99.47|99.44|53
1622824500000|2021-06-04 16:35:00||99.39||99.39||99.39||99.39|10
1622824800000|2021-06-04 16:40:00||99.44||99.39||99.44||99.39|0
1622825100000|2021-06-04 16:45:00|99.57|99.44|99.52|99.44|99.57|99.49|99.52|99.39|315
1622825400000|2021-06-04 16:50:00|99.47|99.39|99.52|99.44|99.52|99.44|99.47|99.39|317
1622825700000|2021-06-04 16:55:00|99.57|99.39|99.57|99.49|99.62|99.49|99.57|99.39|33
1622826000000|2021-06-04 17:00:00|99.62|99.54|99.57|99.44|99.62|99.54|99.52|99.39|504
1622826300000|2021-06-04 17:05:00||99.49||99.49||99.49||99.44|0
1622826600000|2021-06-04 17:10:00|99.62|99.54|99.62|99.49|99.62|99.54|99.62|99.49|24
1622826900000|2021-06-04 17:15:00|99.67|99.54|99.67|99.59|99.67|99.59|99.67|99.49|300
1622827200000|2021-06-04 17:20:00|99.62|99.54|99.62|99.54|99.67|99.59|99.62|99.49|4
1622827500000|2021-06-04 17:25:00|99.67|99.59|99.67|99.54|99.67|99.59|99.67|99.54|3
1622827800000|2021-06-04 17:30:00||99.59||99.59||99.59||99.59|0
1622828400000|2021-06-04 17:40:00|99.72|99.64|99.72|99.64|99.72|99.64|99.67|99.59|115
1622828700000|2021-06-04 17:45:00|99.67|99.59|99.72|99.59|99.72|99.64|99.67|99.59|7
1622829000000|2021-06-04 17:50:00|99.67|99.64|99.67|99.59|99.72|99.64|99.67|99.59|5
1622829300000|2021-06-04 17:55:00|99.72|99.64|99.72|99.59|99.72|99.64|99.72|99.59|1
1622829600000|2021-06-04 18:00:00|99.67|99.64|99.72|99.59|99.72|99.64|99.67|99.59|0
1622829900000|2021-06-04 18:05:00||99.64||99.64||99.64||99.59|0
1622830500000|2021-06-04 18:15:00|99.77||99.72||99.77||99.72||15
1622830800000|2021-06-04 18:20:00|99.77|99.69|99.77|99.69|99.77|99.69|99.77|99.69|0
1622831700000|2021-06-04 18:35:00|||||||||3
1622832000000|2021-06-04 18:40:00|99.82|99.74|99.82|99.74|99.82|99.74|99.82|99.74|15
1622832300000|2021-06-04 18:45:00|||||||||4
1622833500000|2021-06-04 19:05:00|99.87|99.79|99.87|99.74|99.87|99.79|99.82|99.74|129
1622833800000|2021-06-04 19:10:00|99.82|99.79|99.87|99.79|99.92|99.79|99.82|99.74|396
1622834100000|2021-06-04 19:15:00|99.92|99.84|99.97|99.84|99.97|99.84|99.87|99.84|105
1622834400000|2021-06-04 19:20:00|99.92||99.92||99.92||99.92||126
1622834700000|2021-06-04 19:25:00||99.79||99.84||99.84||99.79|0
1622835000000|2021-06-04 19:30:00|99.87|99.79|99.92|99.84|99.92|99.84|99.87|99.79|104
1622835300000|2021-06-04 19:35:00|||||||||6
1622835600000|2021-06-04 19:40:00|99.97|99.79|99.97|99.84|99.97|99.84|99.97|99.79|27
1622835900000|2021-06-04 19:45:00|100.02|99.89|100.07|99.94|100.07|99.99|99.97|99.84|392
1622836200000|2021-06-04 19:50:00|100.02|99.99|99.97|99.84|100.02|99.99|99.92|99.79|253
1622836500000|2021-06-04 19:55:00|100.02|99.79|99.92|99.74|100.07|99.94|99.92|99.74|347
1623045600000|2021-06-07 06:00:00|99.64|99.42|99.47|99.34|99.64|99.44|99.32|99.24|81
1623045900000|2021-06-07 06:05:00|99.52|99.39|99.47|99.34|99.52|99.39|99.42|99.34|27
1623046200000|2021-06-07 06:10:00|99.52|99.39|99.57|99.49|99.57|99.49|99.52|99.34|46
1623046500000|2021-06-07 06:15:00|99.52|99.44|99.52|99.44|99.57|99.49|99.52|99.44|255
1623046800000|2021-06-07 06:20:00|99.57|99.39|99.62|99.49|99.62|99.49|99.57|99.39|27
1623047100000|2021-06-07 06:25:00|99.57|99.59|99.72|99.64|99.72|99.64|99.57|99.54|81
1623047400000|2021-06-07 06:30:00|99.67|99.59|99.72|99.59|99.72|99.59|99.67|99.59|102
1623047700000|2021-06-07 06:35:00||99.64||99.59||99.64||99.59|0
1623048000000|2021-06-07 06:40:00|99.67|99.54|99.57|99.49|99.67|99.54|99.57|99.49|145
1623048300000|2021-06-07 06:45:00|||||||||28
1623048600000|2021-06-07 06:50:00|99.52|99.44|99.62|99.49|99.62|99.49|99.52|99.44|114
1623048900000|2021-06-07 06:55:00|99.67|99.54|99.57|99.44|99.67|99.54|99.57|99.44|553
1623049200000|2021-06-07 07:00:00|99.52|99.39|99.17|99.09|99.52|99.44|99.12|99.04|1581
1623049500000|2021-06-07 07:05:00|99.22|99.04|99.37|99.29|99.47|99.34|99.12|99.04|2676
1623049800000|2021-06-07 07:10:00|99.32|99.24|99.12|99.04|99.37|99.29|99.12|98.99|1118
1623050100000|2021-06-07 07:15:00|99.07|98.99|99.37|99.24|99.42|99.34|99.07|98.99|1027
1623050400000|2021-06-07 07:20:00|99.42|99.29|99.52|99.44|99.57|99.49|99.42|99.24|1753
1623050700000|2021-06-07 07:25:00|99.47|99.39|99.72|99.59|99.72|99.64|99.42|99.34|1638
1623051000000|2021-06-07 07:30:00|99.77|99.64|99.82|99.74|99.92|99.84|99.72|99.64|1313
1623051300000|2021-06-07 07:35:00|99.87|99.79|99.87|99.74|99.87|99.79|99.72|99.64|1628
1623051600000|2021-06-07 07:40:00|99.82|99.69|99.87|99.79|99.92|99.84|99.82|99.69|312
1623051900000|2021-06-07 07:45:00|99.92|99.84|100.02|99.94|100.12|100.04|99.92|99.79|3710
1623052200000|2021-06-07 07:50:00|99.97|99.89|99.92|99.84|100.02|99.94|99.92|99.84|1950
1623052500000|2021-06-07 07:55:00|99.87|99.79|99.82|99.74|99.87|99.79|99.77|99.69|1639
1623052800000|2021-06-07 08:00:00|99.77|99.69|99.77|99.69|99.87|99.79|99.72|99.64|1675
1623053100000|2021-06-07 08:05:00|99.82|99.74|99.92|99.84|99.92|99.84|99.77|99.69|2764
1623053400000|2021-06-07 08:10:00|99.97|99.89|99.92|99.84|99.97|99.89|99.87|99.79|1944
1623053700000|2021-06-07 08:15:00|99.97|99.79|99.87|99.79|99.97|99.79|99.87|99.79|946
1623054000000|2021-06-07 08:20:00|99.92|99.84|99.87|99.79|99.92|99.84|99.87|99.79|598
1623054300000|2021-06-07 08:25:00|99.82|99.74|99.82|99.74|99.87|99.79|99.82|99.74|456
1623054600000|2021-06-07 08:30:00|99.87|99.79|99.82|99.74|99.87|99.79|99.82|99.69|668
1623054900000|2021-06-07 08:35:00|99.77|99.69|99.67|99.59|99.77|99.69|99.67|99.54|972
1623055200000|2021-06-07 08:40:00|99.72|99.64|99.77|99.69|99.82|99.74|99.72|99.64|281
1623055500000|2021-06-07 08:45:00|99.82|99.74|99.87|99.79|99.87|99.79|99.77|99.69|569
1623055800000|2021-06-07 08:50:00|99.92|99.84|99.87|99.79|99.92|99.84|99.87|99.79|171
1623056100000|2021-06-07 08:55:00|99.82|99.74|99.87|99.79|99.87|99.79|99.82|99.74|846
1623056400000|2021-06-07 09:00:00|99.82|99.74|99.87|99.74|99.87|99.79|99.82|99.74|190
1623056700000|2021-06-07 09:05:00|99.82|99.79|99.77|99.64|99.87|99.79|99.72|99.64|178
1623057000000|2021-06-07 09:10:00|99.72|99.59|99.77|99.64|99.77|99.69|99.72|99.59|112
1623057300000|2021-06-07 09:15:00|99.72|99.69|99.77|99.69|99.82|99.74|99.72|99.69|307
1623057600000|2021-06-07 09:20:00|99.72|99.64|99.72|99.64|99.77|99.69|99.72|99.64|211
1623057900000|2021-06-07 09:25:00|99.77|99.69|99.72|99.59|99.77|99.69|99.67|99.59|113
1623058200000|2021-06-07 09:30:00|99.67|99.64|99.62|99.54|99.72|99.64|99.62|99.54|1810
1623058500000|2021-06-07 09:35:00|99.67||99.62||99.67||99.62||18
1623058800000|2021-06-07 09:40:00|99.67|99.59|99.57|99.49|99.67|99.59|99.57|99.49|434
1623059100000|2021-06-07 09:45:00|99.62|99.54|99.72|99.64|99.77|99.64|99.57|99.49|784
1623059400000|2021-06-07 09:50:00|99.77|99.59|99.67|99.59|99.77|99.59|99.67|99.59|73
1623059700000|2021-06-07 09:55:00|99.62|99.54|99.67|99.59|99.67|99.59|99.62|99.54|279
1623060000000|2021-06-07 10:00:00|99.62|99.54|99.72|99.59|99.72|99.64|99.62|99.54|369
1623060300000|2021-06-07 10:05:00|99.67|99.64|99.72|99.64|99.77|99.64|99.67|99.59|750
1623060600000|2021-06-07 10:10:00|99.77|99.69|99.72|99.64|99.77|99.69|99.72|99.64|92
1623060900000|2021-06-07 10:15:00|99.77|99.69|99.72|99.64|99.77|99.69|99.72|99.59|489
1623061200000|2021-06-07 10:20:00|99.77|99.59|99.82|99.74|99.82|99.74|99.77|99.59|314
1623061500000|2021-06-07 10:25:00|99.87|99.79|99.87|99.79|99.87|99.79|99.82|99.74|346
1623061800000|2021-06-07 10:30:00|||||||||9
1623062100000|2021-06-07 10:35:00|99.92|99.84|99.92|99.84|99.92|99.84|99.87|99.84|187
1623062400000|2021-06-07 10:40:00|99.87|99.79|99.92|99.84|99.97|99.89|99.87|99.79|1179
1623062700000|2021-06-07 10:45:00|99.87|99.79|99.92|99.84|99.97|99.89|99.87|99.79|768
1623063000000|2021-06-07 10:50:00|99.97|99.89|99.92|99.84|99.97|99.89|99.92|99.84|1124
1623063300000|2021-06-07 10:55:00|99.97|99.89|99.92|99.84|99.97|99.89|99.87|99.79|363
1623063600000|2021-06-07 11:00:00|99.97|99.89|99.92|99.84|99.97|99.89|99.92|99.84|320
1623063900000|2021-06-07 11:05:00|99.87|99.79|99.92|99.84|99.97|99.89|99.87|99.79|382
1623064200000|2021-06-07 11:10:00|99.87|99.79|99.87|99.79|99.92|99.84|99.87|99.79|40
1623064500000|2021-06-07 11:15:00|99.92|99.84|99.87|99.79|99.92|99.84|99.87|99.79|88
1623064800000|2021-06-07 11:20:00|99.92|99.84|99.87|99.79|99.92|99.84|99.87|99.74|200
1623065100000|2021-06-07 11:25:00|99.82|99.74|99.82|99.69|99.87|99.74|99.77|99.69|92
1623065400000|2021-06-07 11:30:00|99.77|99.74|99.67|99.59|99.82|99.74|99.67|99.59|214
1623065700000|2021-06-07 11:35:00|99.72|99.64|99.72|99.64|99.72|99.64|99.67|99.59|147
1623066000000|2021-06-07 11:40:00|99.77|99.59|99.82|99.74|99.82|99.74|99.77|99.59|504
1623066300000|2021-06-07 11:45:00|99.77|99.69|99.82|99.74|99.87|99.79|99.77|99.69|52
1623066600000|2021-06-07 11:50:00|99.87|99.79|99.87|99.74|99.87|99.79|99.82|99.74|120
1623066900000|2021-06-07 11:55:00|99.82||99.82||99.82||99.82||0
1623067200000|2021-06-07 12:00:00|99.77|99.69|99.87|99.74|99.87|99.74|99.77|99.69|245
1623067500000|2021-06-07 12:05:00|99.82|99.79|99.82|99.74|99.87|99.79|99.82|99.74|92
1623067800000|2021-06-07 12:10:00|99.77|99.69|99.72|99.64|99.82|99.69|99.72|99.64|214
1623068100000|2021-06-07 12:15:00|99.77|99.69|99.77|99.69|99.77|99.69|99.77|99.64|74
1623068400000|2021-06-07 12:20:00|99.72|99.64|99.72|99.64|99.77|99.69|99.72|99.64|200
1623068700000|2021-06-07 12:25:00|99.77|99.69|99.67|99.59|99.77|99.69|99.67|99.59|428
1623069000000|2021-06-07 12:30:00|99.72|99.64|99.77|99.69|99.77|99.69|99.72|99.64|196
1623069300000|2021-06-07 12:35:00|99.82|99.74|99.77|99.69|99.82|99.74|99.77|99.64|98
1623069600000|2021-06-07 12:40:00|99.72|99.64|99.77|99.69|99.77|99.69|99.72|99.59|335
1623069900000|2021-06-07 12:45:00|99.72|99.64|99.72|99.64|99.72|99.64|99.62|99.54|3124
1623070200000|2021-06-07 12:50:00|99.77|99.59|99.77|99.69|99.77|99.69|99.77|99.59|68
1623070500000|2021-06-07 12:55:00|99.82|99.74|99.87|99.74|99.87|99.79|99.77|99.69|192
1623070800000|2021-06-07 13:00:00|99.82|99.79|99.82|99.74|99.87|99.79|99.82|99.74|432
1623071100000|2021-06-07 13:05:00|99.87|99.79|99.87|99.79|99.87|99.79|99.87|99.74|106
1623071400000|2021-06-07 13:10:00|99.92|99.84|99.92|99.84|99.92|99.84|99.82|99.74|570
1623071700000|2021-06-07 13:15:00|99.87|99.79|99.92|99.84|99.92|99.84|99.87|99.79|447
1623072000000|2021-06-07 13:20:00|99.97|99.89|99.97|99.89|99.97|99.89|99.97|99.89|366
1623072300000|2021-06-07 13:25:00|100.02|99.94|99.92|99.79|100.02|99.94|99.92|99.79|670
1623072600000|2021-06-07 13:30:00|99.97|99.84|99.97|99.89|100.07|99.99|99.92|99.84|1580
1623072900000|2021-06-07 13:35:00|99.92|99.84|99.97|99.89|100.02|99.89|99.72|99.64|2869
1623073200000|2021-06-07 13:40:00|100.02|99.94|100.07|99.99|100.17|100.09|100.02|99.94|2523
1623073500000|2021-06-07 13:45:00|100.12|100.04|100.17|100.09|100.22|100.14|100.07|99.99|610
1623073800000|2021-06-07 13:50:00|100.12|100.04|100.12|100.04|100.17|100.09|100.02|99.94|1574
1623074100000|2021-06-07 13:55:00|100.17|100.09|100.12|100.04|100.17|100.09|100.12|100.04|103
1623074400000|2021-06-07 14:00:00|100.07|99.99|100.07|99.99|100.07|99.99|99.97|99.89|770
1623074700000|2021-06-07 14:05:00|100.02|99.94|100.12|100.04|100.12|100.04|100.02|99.94|10289
1623075000000|2021-06-07 14:10:00|100.17|100.09|100.07|99.99|100.17|100.09|100.07|99.99|245
1623075300000|2021-06-07 14:15:00|100.12|100.04|100.12|100.04|100.22|100.14|100.12|100.04|987
1623075600000|2021-06-07 14:20:00|100.07|99.99|100.17|100.04|100.17|100.04|100.07|99.99|496
1623075900000|2021-06-07 14:25:00|100.12|100.09|100.12|100.04|100.17|100.09|100.07|99.99|366
1623076200000|2021-06-07 14:30:00|100.07|99.99|100.12|100.04|100.12|100.04|100.02|99.94|1081
1623076500000|2021-06-07 14:35:00|100.17|100.09|100.22|100.14|100.27|100.19|100.12|100.04|1078
1623076800000|2021-06-07 14:40:00|100.27|100.19|100.22|100.14|100.27|100.19|100.22|100.14|756
1623077100000|2021-06-07 14:45:00|100.17|100.09|100.17|100.09|100.27|100.14|100.12|100.04|1136
1623077400000|2021-06-07 14:50:00|100.12|100.04|100.12|100.04|100.22|100.09|100.12|100.04|1811
1623077700000|2021-06-07 14:55:00|100.17|100.09|100.12|100.04|100.17|100.09|100.07|99.99|755
1623078000000|2021-06-07 15:00:00|100.07|99.99|100.02|99.94|100.07|100.04|99.97|99.89|412
1623078300000|2021-06-07 15:05:00|100.07|99.99|100.02|99.94|100.07|99.99|100.02|99.94|1078
1623078600000|2021-06-07 15:10:00|100.07|99.99|100.17|100.09|100.17|100.09|100.02|99.94|1299
1623078900000|2021-06-07 15:15:00|100.12|100.04|100.22|100.14|100.22|100.14|100.12|100.04|962
1623079200000|2021-06-07 15:20:00|100.17|100.09|100.27|100.19|100.27|100.19|100.17|100.09|1627
1623079500000|2021-06-07 15:25:00|100.32|100.24|100.32|100.24|100.32|100.24|100.27|100.19|3532
1623079800000|2021-06-07 15:30:00|100.27|100.19|100.22|100.14|100.27|100.19|100.07|99.99|7813
1623080100000|2021-06-07 15:35:00|100.27|100.19|100.17|100.09|100.27|100.19|100.12|100.04|1491
1623080400000|2021-06-07 15:40:00|100.12|100.04|100.17|100.09|100.17|100.09|100.12|100.04|1150
1623080700000|2021-06-07 15:45:00|100.12|100.04|100.07|99.99|100.12|100.09|100.02|99.94|785
1623081000000|2021-06-07 15:50:00|100.12|100.04|100.12|100.04|100.12|100.04|100.02|99.94|1008
1623081300000|2021-06-07 15:55:00|100.17|99.99|100.22|100.14|100.22|100.14|100.17|99.99|218
1623081600000|2021-06-07 16:00:00|100.17|100.09|100.17|100.09|100.22|100.14|100.17|100.09|466
1623081900000|2021-06-07 16:05:00|100.22|100.14|100.22|100.14|100.22|100.14|100.22|100.14|108
1623082500000|2021-06-07 16:15:00||100.09||100.14||100.14||100.09|13
1623082800000|2021-06-07 16:20:00|100.17|100.09|100.17|100.04|100.17|100.09|100.12|100.04|566
1623083100000|2021-06-07 16:25:00|100.12|100.09|100.22|100.09|100.22|100.09|100.12|100.09|479
1623083400000|2021-06-07 16:30:00|100.17|100.14|100.22|100.14|100.22|100.14|100.17|100.14|0
1623083700000|2021-06-07 16:35:00|100.27|100.19|100.27|100.19|100.27|100.19|100.27|100.19|0
1623084000000|2021-06-07 16:40:00|100.32||100.32||100.32||100.32||0
1623084300000|2021-06-07 16:45:00|100.27||100.27||100.27||100.27||3
1623084600000|2021-06-07 16:50:00|100.32|100.24|100.32|100.24|100.32|100.24|100.32|100.24|50
1623084900000|2021-06-07 16:55:00|100.37||100.37||100.37||100.32||16
1623085200000|2021-06-07 17:00:00||100.29||100.29||100.29||100.24|304
1623085500000|2021-06-07 17:05:00|||||||||183
1623085800000|2021-06-07 17:10:00|100.32|100.24|100.32|100.19|100.37|100.24|100.32|100.19|118
1623086100000|2021-06-07 17:15:00|100.27|100.24|100.27|100.19|100.32|100.24|100.27|100.19|74
1623086400000|2021-06-07 17:20:00|||||||||24
1623086700000|2021-06-07 17:25:00|||||||||24
1623087300000|2021-06-07 17:35:00||100.14||100.19||100.19||100.14|0
1623087600000|2021-06-07 17:40:00|100.22|100.14|100.22|100.14|100.27|100.14|100.22|100.14|1
1623087900000|2021-06-07 17:45:00||100.09||100.14||100.14||100.09|0
1623088500000|2021-06-07 17:55:00||100.09||100.09||100.14||100.09|0
1623088800000|2021-06-07 18:00:00|100.17|100.14|100.22|100.09|100.22|100.14|100.17|100.09|24
1623089100000|2021-06-07 18:05:00|100.17|100.14|100.22|100.14|100.22|100.14|100.17|100.14|0
1623089400000|2021-06-07 18:10:00||100.09||100.14||100.14||100.09|38
1623089700000|2021-06-07 18:15:00|100.17|100.09|100.22|100.09|100.22|100.09|100.17|100.09|3
1623090000000|2021-06-07 18:20:00|100.17||100.17||100.22||100.17||0
1623090300000|2021-06-07 18:25:00|100.22||100.22||100.22||100.17||3
1623090600000|2021-06-07 18:30:00|100.17||100.17||100.22||100.17||81
1623090900000|2021-06-07 18:35:00|||||||||6
1623091200000|2021-06-07 18:40:00|100.12|100.04|100.17|100.09|100.17|100.09|100.12|100.04|11
1623091800000|2021-06-07 18:50:00|100.22|100.14|100.22|100.14|100.22|100.14|100.22|100.09|272
1623092100000|2021-06-07 18:55:00|100.27|100.19|100.27|100.14|100.27|100.19|100.22|100.14|6
1623092400000|2021-06-07 19:00:00|100.22|100.19|100.27|100.14|100.27|100.19|100.22|100.14|27
1623093000000|2021-06-07 19:10:00|100.22|100.09|100.22|100.14|100.22|100.14|100.22|100.09|30
1623093300000|2021-06-07 19:15:00|100.17|100.09|100.22|100.09|100.22|100.14|100.17|100.04|530
1623093600000|2021-06-07 19:20:00|100.17|100.04|100.22|100.14|100.22|100.14|100.17|100.04|316
1623093900000|2021-06-07 19:25:00|||||||||46
1623094200000|2021-06-07 19:30:00|100.27|100.09|100.17|100.09|100.27|100.14|100.17|100.09|41
1623094500000|2021-06-07 19:35:00|100.22|100.04|100.17|100.09|100.22|100.09|100.17|100.04|3
1623094800000|2021-06-07 19:40:00||100.04||100.09||100.09||100.04|20
1623095100000|2021-06-07 19:45:00|100.22|100.14|100.22|100.09|100.22|100.14|100.17|100.09|137
1623095400000|2021-06-07 19:50:00|100.17|100.04|100.17|100.09|100.22|100.09|100.17|100.04|38
1623095700000|2021-06-07 19:55:00|100.12|100.04|100.12|99.99|100.12|100.09|100.07|99.94|312
1623132300000|2021-06-08 06:05:00|99.97|99.89|99.97|99.84|99.97|99.89|99.97|99.84|0
1623132600000|2021-06-08 06:10:00|99.92|99.89|99.97|99.89|99.97|99.89|99.92|99.89|1
1623132900000|2021-06-08 06:15:00|99.92|99.84|99.92|99.84|99.92|99.89|99.92|99.84|7
1623133200000|2021-06-08 06:20:00|99.87|99.79|99.87|99.79|99.87|99.79|99.87|99.79|513
1623133800000|2021-06-08 06:30:00|99.82|99.74|99.77|99.69|99.87|99.74|99.77|99.69|25
1623134100000|2021-06-08 06:35:00|99.82|99.64|99.77|99.69|99.82|99.69|99.77|99.64|228
1623134400000|2021-06-08 06:40:00|99.82|99.74|99.82|99.69|99.82|99.74|99.77|99.69|0
1623134700000|2021-06-08 06:45:00|99.77|99.74|99.82|99.74|99.82|99.74|99.77|99.74|0
1623135300000|2021-06-08 06:55:00|99.87|99.79|99.97|99.84|99.97|99.84|99.82|99.74|278
1623135600000|2021-06-08 07:00:00|99.87|99.79|100.02|99.94|100.22|100.09|99.87|99.74|1934
1623135900000|2021-06-08 07:05:00|99.97|99.89|100.22|100.14|100.22|100.14|99.92|99.84|3090
1623136200000|2021-06-08 07:10:00|100.17|100.09|100.17|100.09|100.32|100.24|100.12|100.04|1389
1623136500000|2021-06-08 07:15:00|100.12|100.04|100.32|100.24|100.42|100.34|100.12|100.04|2563
1623136800000|2021-06-08 07:20:00|100.37|100.29|100.37|100.29|100.42|100.34|100.32|100.24|612
1623137100000|2021-06-08 07:25:00|100.32|100.24|100.32|100.24|100.37|100.29|100.27|100.19|1161
1623137400000|2021-06-08 07:30:00|100.27|100.19|100.47|100.34|100.47|100.39|100.27|100.19|835
1623137700000|2021-06-08 07:35:00|100.52|100.39|100.37|100.24|100.52|100.44|100.37|100.24|151
1623138000000|2021-06-08 07:40:00|100.42|100.29|100.37|100.29|100.42|100.34|100.32|100.24|20126
1623138300000|2021-06-08 07:45:00|100.32|100.24|100.32|100.19|100.42|100.34|100.27|100.19|320
1623138600000|2021-06-08 07:50:00|100.27|100.14|100.12|100.04|100.32|100.19|100.12|100.04|723
1623138900000|2021-06-08 07:55:00|100.17|100.09|100.27|100.19|100.27|100.19|100.07|99.99|1233
1623139200000|2021-06-08 08:00:00|100.22|100.14|100.27|100.19|100.32|100.24|100.17|100.09|676
1623139500000|2021-06-08 08:05:00|100.22|100.14|100.07|99.99|100.27|100.14|100.02|99.94|1572
1623139800000|2021-06-08 08:10:00|100.02|99.94|100.02|99.94|100.02|99.94|99.97|99.84|809
1623140100000|2021-06-08 08:15:00|100.07|99.99|99.97|99.84|100.07|99.99|99.92|99.84|2240
1623140400000|2021-06-08 08:20:00|99.92|99.89|99.82|99.74|99.92|99.89|99.77|99.69|1753
1623140700000|2021-06-08 08:25:00|99.77|99.69|99.72|99.64|99.82|99.69|99.72|99.64|1187
1623141000000|2021-06-08 08:30:00|99.77|99.69|99.92|99.84|99.92|99.84|99.77|99.69|724
1623141300000|2021-06-08 08:35:00|99.97|99.89|99.92|99.84|99.97|99.89|99.82|99.74|10796
1623141600000|2021-06-08 08:40:00|99.97|99.89|99.92|99.84|100.02|99.89|99.87|99.79|6130
1623141900000|2021-06-08 08:45:00|99.97|99.89|100.02|99.94|100.02|99.94|99.92|99.84|297
1623142200000|2021-06-08 08:50:00|99.97|99.89|100.07|99.99|100.07|99.99|99.97|99.89|130
1623142500000|2021-06-08 08:55:00|100.12|100.04|100.12|100.04|100.12|100.04|100.07|99.99|256
1623142800000|2021-06-08 09:00:00|100.07|99.99|99.97|99.89|100.07|99.99|99.92|99.84|2018
1623143100000|2021-06-08 09:05:00|100.02|99.94|100.12|100.04|100.12|100.04|99.97|99.89|663
1623143400000|2021-06-08 09:10:00|100.07|99.99|100.12|100.04|100.12|100.04|100.07|99.99|62
1623143700000|2021-06-08 09:15:00|100.07|99.99|100.07|99.99|100.12|100.04|100.07|99.99|854
1623144000000|2021-06-08 09:20:00|100.12|100.04|100.22|100.09|100.22|100.09|100.07|99.99|717
1623144300000|2021-06-08 09:25:00|100.17|100.14|100.17|100.09|100.17|100.14|100.12|100.04|611
1623144600000|2021-06-08 09:30:00|100.12|100.04|100.07|99.99|100.12|100.04|100.02|99.94|9147
1623144900000|2021-06-08 09:35:00|100.02|99.94|100.02|99.94|100.02|99.94|99.97|99.89|316
1623145200000|2021-06-08 09:40:00|99.97|99.89|99.87|99.79|100.02|99.94|99.87|99.74|1142
1623145500000|2021-06-08 09:45:00|99.92|99.84|99.92|99.79|99.92|99.84|99.82|99.74|1662
1623145800000|2021-06-08 09:50:00|99.87|99.84|99.87|99.79|99.92|99.84|99.87|99.74|90
1623146100000|2021-06-08 09:55:00|99.82|99.74|99.82|99.74|99.87|99.74|99.82|99.74|145
1623146400000|2021-06-08 10:00:00|99.77|99.69|99.67|99.59|99.87|99.79|99.67|99.59|907
1623146700000|2021-06-08 10:05:00|99.62|99.54|99.57|99.49|99.67|99.59|99.57|99.49|1041
1623147000000|2021-06-08 10:10:00|99.62|99.44|99.47|99.39|99.62|99.44|99.47|99.39|777
1623147300000|2021-06-08 10:15:00|99.42|99.34|99.22|99.14|99.42|99.39|99.17|99.09|2938
1623147600000|2021-06-08 10:20:00|99.17|99.09|99.12|99.04|99.32|99.24|99.12|99.04|2771
1623147900000|2021-06-08 10:25:00|99.07|98.99|99.12|99.04|99.22|99.14|99.07|98.99|1856
1623148200000|2021-06-08 10:30:00|99.07|98.99|99.22|99.14|99.22|99.14|99.07|98.94|2799
1623148500000|2021-06-08 10:35:00|99.27|99.09|99.37|99.29|99.37|99.29|99.17|99.09|3416
1623148800000|2021-06-08 10:40:00|99.42|99.34|99.37|99.29|99.42|99.34|99.32|99.24|867
1623149100000|2021-06-08 10:45:00|99.32|99.24|99.37|99.29|99.42|99.34|99.32|99.24|258
1623149400000|2021-06-08 10:50:00|99.42|99.34|99.32|99.24|99.42|99.34|99.32|99.24|353
1623149700000|2021-06-08 10:55:00|99.37|99.29|99.37|99.29|99.37|99.29|99.32|99.24|429
1623150000000|2021-06-08 11:00:00|99.42|99.34|99.42|99.29|99.47|99.34|99.37|99.29|327
1623150300000|2021-06-08 11:05:00|99.37|99.34|99.42|99.34|99.42|99.34|99.37|99.29|224
1623150600000|2021-06-08 11:10:00|99.37|99.29|99.37|99.29|99.42|99.34|99.37|99.29|188
1623150900000|2021-06-08 11:15:00|99.42|99.34|99.42|99.29|99.42|99.34|99.32|99.24|502
1623151200000|2021-06-08 11:20:00|99.37|99.34|99.42|99.34|99.42|99.34|99.37|99.29|228
1623151500000|2021-06-08 11:25:00|99.37|99.29|99.47|99.34|99.47|99.39|99.37|99.29|208
1623151800000|2021-06-08 11:30:00|99.42|99.29|99.32|99.24|99.42|99.29|99.32|99.24|213
1623152100000|2021-06-08 11:35:00|99.37|99.29|99.37|99.29|99.37|99.29|99.32|99.29|537
1623152400000|2021-06-08 11:40:00|99.42|99.34|99.32|99.24|99.42|99.34|99.32|99.24|1276
1623152700000|2021-06-08 11:45:00|99.37|99.29|99.37|99.29|99.37|99.29|99.27|99.19|3354
1623153000000|2021-06-08 11:50:00|99.32|99.24|99.27|99.14|99.32|99.24|99.22|99.14|999
1623153300000|2021-06-08 11:55:00|99.22|99.19|99.37|99.29|99.37|99.29|99.22|99.19|337
1623153600000|2021-06-08 12:00:00|99.32|99.24|99.22|99.09|99.37|99.29|99.17|99.09|1394
1623153900000|2021-06-08 12:05:00|99.17|99.14|98.97|98.89|99.22|99.14|98.97|98.89|3256
1623154200000|2021-06-08 12:10:00|99.02|98.94|99.02|98.94|99.02|98.94|98.92|98.84|970
1623154500000|2021-06-08 12:15:00|98.97|98.89|98.92|98.84|99.02|98.89|98.87|98.79|312
1623154800000|2021-06-08 12:20:00|98.87|98.79|98.82|98.74|98.92|98.84|98.82|98.74|1017
1623155100000|2021-06-08 12:25:00|98.77|98.69|98.77|98.69|98.82|98.74|98.72|98.64|528
1623155400000|2021-06-08 12:30:00|98.72|98.64|98.57|98.49|98.72|98.64|98.52|98.44|2091
1623155700000|2021-06-08 12:35:00|98.52|98.44|98.57|98.49|98.62|98.54|98.47|98.39|2142
1623156000000|2021-06-08 12:40:00|98.52|98.44|98.62|98.49|98.62|98.49|98.47|98.39|2329
1623156300000|2021-06-08 12:45:00|98.57|98.44|98.57|98.49|98.57|98.49|98.52|98.44|883
1623156600000|2021-06-08 12:50:00|98.62|98.54|98.62|98.54|98.62|98.54|98.57|98.49|610
1623156900000|2021-06-08 12:55:00|98.57|98.49|98.67|98.59|98.77|98.64|98.52|98.44|5141
1623157200000|2021-06-08 13:00:00|98.72|98.64|98.62|98.54|98.82|98.74|98.62|98.54|2490
1623157500000|2021-06-08 13:05:00|98.57|98.49|98.57|98.49|98.62|98.54|98.52|98.44|1541
1623157800000|2021-06-08 13:10:00|98.62|98.54|98.57|98.49|98.62|98.54|98.52|98.44|347
1623158100000|2021-06-08 13:15:00|98.62|98.44|98.62|98.54|98.62|98.54|98.57|98.44|499
1623158400000|2021-06-08 13:20:00|98.67|98.59|98.67|98.59|98.67|98.59|98.62|98.49|1828
1623158700000|2021-06-08 13:25:00|98.72|98.64|98.62|98.54|98.72|98.64|98.62|98.54|1323
1623159000000|2021-06-08 13:30:00|98.67|98.59|98.67|98.59|98.77|98.69|98.62|98.54|1584
1623159300000|2021-06-08 13:35:00|98.62|98.54|98.47|98.39|98.62|98.54|98.47|98.39|1854
1623159600000|2021-06-08 13:40:00|98.42|98.34|98.37|98.29|98.47|98.39|98.32|98.24|2090
1623159900000|2021-06-08 13:45:00|98.42|98.34|98.52|98.44|98.52|98.44|98.37|98.29|1405
1623160200000|2021-06-08 13:50:00|98.47|98.39|98.67|98.59|98.72|98.64|98.47|98.39|4470
1623160500000|2021-06-08 13:55:00|98.72|98.64|98.62|98.54|98.72|98.64|98.52|98.44|14029
1623160800000|2021-06-08 14:00:00|98.67|98.59|98.77|98.69|98.82|98.74|98.57|98.49|3445
1623161100000|2021-06-08 14:05:00|98.82|98.74|98.72|98.59|98.82|98.74|98.67|98.59|19684
1623161400000|2021-06-08 14:10:00|98.67|98.64|98.67|98.59|98.77|98.69|98.67|98.59|20775
1623161700000|2021-06-08 14:15:00|98.72|98.64|98.82|98.74|98.82|98.74|98.67|98.59|2300
1623162000000|2021-06-08 14:20:00|98.87|98.79|98.67|98.59|98.87|98.79|98.67|98.59|8523
1623162300000|2021-06-08 14:25:00|98.72|98.64|98.82|98.74|98.87|98.79|98.67|98.59|927
1623162600000|2021-06-08 14:30:00|98.87|98.79|98.92|98.84|98.92|98.84|98.77|98.69|312
1623162900000|2021-06-08 14:35:00|98.87|98.79|98.92|98.84|99.07|98.99|98.87|98.79|3525
1623163200000|2021-06-08 14:40:00|98.87|98.79|98.77|98.69|98.87|98.79|98.72|98.64|13228
1623163500000|2021-06-08 14:45:00|98.82|98.74|98.97|98.89|98.97|98.89|98.82|98.74|1597
1623163800000|2021-06-08 14:50:00|99.02|98.94|99.12|99.04|99.12|99.04|99.02|98.94|1106
1623164100000|2021-06-08 14:55:00|99.17|99.09|99.07|98.99|99.17|99.09|99.02|98.94|1404
1623164400000|2021-06-08 15:00:00|99.12|99.04|99.07|98.99|99.12|99.04|98.97|98.89|1349
1623164700000|2021-06-08 15:05:00|99.12|99.04|99.02|98.94|99.17|99.09|99.02|98.94|1247
1623165000000|2021-06-08 15:10:00|98.97|98.89|98.92|98.84|99.02|98.94|98.92|98.84|948
1623165300000|2021-06-08 15:15:00|98.97|98.89|98.92|98.84|99.02|98.94|98.92|98.84|1275
1623165600000|2021-06-08 15:20:00|98.97|98.89|98.92|98.84|98.97|98.89|98.87|98.79|2467
1623165900000|2021-06-08 15:25:00|98.87|98.79|98.97|98.89|98.97|98.89|98.87|98.79|21897
1623166200000|2021-06-08 15:30:00|99.02|98.94|98.92|98.84|99.02|98.94|98.92|98.84|5849
1623166500000|2021-06-08 15:35:00|98.97|98.79|98.92|98.84|98.97|98.89|98.92|98.79|2483
1623166800000|2021-06-08 15:40:00|98.87|98.79|98.92|98.84|98.92|98.84|98.87|98.79|17857
1623167100000|2021-06-08 15:45:00|98.87|98.79|98.87|98.79|98.92|98.84|98.87|98.79|1240
1623167400000|2021-06-08 15:50:00|98.92|98.84|98.92|98.84|98.92|98.84|98.87|98.79|3552
1623167700000|2021-06-08 15:55:00|||||||||6290
1623168000000|2021-06-08 16:00:00|||||||||243
1623168300000|2021-06-08 16:05:00|98.97|98.89|98.97|98.89|98.97|98.89|98.97|98.89|313
1623168600000|2021-06-08 16:10:00|98.92|98.84|99.02|98.94|99.02|98.94|98.92|98.84|228
1623168900000|2021-06-08 16:15:00|98.97|98.89|99.02|98.94|99.02|98.94|98.97|98.89|78
1623169200000|2021-06-08 16:20:00|98.97|98.89|98.97|98.89|98.97|98.89|98.97|98.84|454
1623169500000|2021-06-08 16:25:00|98.92|98.84|99.12|99.04|99.12|99.04|98.92|98.84|390
1623169800000|2021-06-08 16:30:00|99.17||99.12||99.17||99.12||13
1623170100000|2021-06-08 16:35:00|99.17||99.12||99.17||99.12||1
1623170700000|2021-06-08 16:45:00|99.07|98.99|99.07|98.99|99.07|98.99|99.07|98.99|228
1623171000000|2021-06-08 16:50:00|99.12|99.04|99.07|98.99|99.12|99.04|99.07|98.99|53
1623171300000|2021-06-08 16:55:00|99.12|99.04|99.07|98.94|99.12|99.04|99.02|98.94|89
1623171600000|2021-06-08 17:00:00|99.02|98.99|99.07|98.99|99.07|98.99|99.02|98.94|0
1623172200000|2021-06-08 17:10:00|99.12|99.04|99.07|98.99|99.12|99.04|99.07|98.99|25
1623172500000|2021-06-08 17:15:00|99.12|99.04|99.12|98.99|99.12|99.04|99.07|98.99|6
1623172800000|2021-06-08 17:20:00|99.07|99.04|99.07|98.99|99.12|99.04|99.07|98.99|0
1623173100000|2021-06-08 17:25:00|99.12|99.04|99.07|98.99|99.12|99.04|99.07|98.94|0
1623173400000|2021-06-08 17:30:00||98.94||98.94||98.99||98.94|27
1623173700000|2021-06-08 17:35:00|99.12|98.99|99.07|98.99|99.12|98.99|99.07|98.94|53
1623174000000|2021-06-08 17:40:00|99.12|99.04|99.12|98.99|99.12|99.04|99.07|98.94|2
1623174300000|2021-06-08 17:45:00|99.07|99.04|99.07|98.99|99.12|99.04|99.07|98.99|29
1623174600000|2021-06-08 17:50:00|99.12|99.04|99.07|98.94|99.12|99.04|99.02|98.94|157
1623174900000|2021-06-08 17:55:00|99.02||99.02||99.07||99.02||0
1623175200000|2021-06-08 18:00:00|98.97|98.89|98.97|98.89|98.97|98.89|98.97|98.89|594
1623175500000|2021-06-08 18:05:00|99.02|98.94|99.02|98.94|99.02|98.94|99.02|98.94|353
1623175800000|2021-06-08 18:10:00|98.97|98.89|99.02|98.89|99.02|98.89|98.97|98.89|2
1623176100000|2021-06-08 18:15:00|98.97||98.97||98.97||98.97||0
1623176400000|2021-06-08 18:20:00|99.02||99.02||99.02||99.02||0
1623176700000|2021-06-08 18:25:00||98.94||98.94||98.94||98.94|59
1623178500000|2021-06-08 18:55:00||98.89||98.89||98.94||98.89|13
1623178800000|2021-06-08 19:00:00||98.94||98.94||98.94||98.94|0
1623179100000|2021-06-08 19:05:00||98.89||98.94||98.94||98.89|5
1623179400000|2021-06-08 19:10:00|99.07|98.99|99.07|98.99|99.07|98.99|99.07|98.94|18
1623179700000|2021-06-08 19:15:00|99.02|98.94|99.02|98.94|99.07|98.99|99.02|98.89|222
1623180000000|2021-06-08 19:20:00|98.97|98.89|99.02|98.94|99.02|98.94|98.97|98.84|615
1623180300000|2021-06-08 19:25:00|99.07|98.99|99.07|98.99|99.12|98.99|99.07|98.99|52
1623180600000|2021-06-08 19:30:00|99.12||99.12||99.12||99.07||28
1623180900000|2021-06-08 19:35:00|99.07|99.04|99.12|99.04|99.17|99.04|99.07|99.04|0
1623181200000|2021-06-08 19:40:00|99.07|98.99|99.12|99.04|99.12|99.04|99.07|98.99|93
1623181500000|2021-06-08 19:45:00|99.17|99.09|98.97|98.89|99.17|99.09|98.97|98.89|375
1623181800000|2021-06-08 19:50:00|99.02|98.94|99.07|98.89|99.12|98.94|98.97|98.89|75
1623182100000|2021-06-08 19:55:00|99.02|98.84|99.02|98.89|99.07|98.94|98.97|98.84|228
1623218700000|2021-06-09 06:05:00|99.17|98.59|98.82|98.74|99.17|98.74|98.82|98.59|8
1623219000000|2021-06-09 06:10:00|98.87|98.79|98.87|98.79|98.87|98.79|98.87|98.79|0
1623219300000|2021-06-09 06:15:00|98.82|98.74|98.82|98.74|98.87|98.74|98.82|98.74|7
1623219600000|2021-06-09 06:20:00|98.87|98.79|98.97|98.84|98.97|98.84|98.87|98.79|10
1623219900000|2021-06-09 06:25:00|98.92||98.92||98.97||98.92||0
1623220200000|2021-06-09 06:30:00|98.97||98.97||98.97||98.92||0
1623220500000|2021-06-09 06:35:00|98.92||98.97||98.97||98.92||1
1623220800000|2021-06-09 06:40:00|98.92|98.94|99.02|98.89|99.07|98.94|98.92|98.84|214
1623221100000|2021-06-09 06:45:00|98.97|98.84|98.87|98.79|98.97|98.84|98.87|98.79|100
1623221400000|2021-06-09 06:50:00|98.82|98.74|98.87|98.79|98.87|98.79|98.82|98.74|103
1623221700000|2021-06-09 06:55:00|98.92|98.84|98.92|98.79|98.97|98.89|98.92|98.79|244
1623222000000|2021-06-09 07:00:00|98.87|98.84|98.97|98.89|99.02|98.94|98.82|98.69|1183
1623222300000|2021-06-09 07:05:00|99.02|98.94|99.12|98.99|99.22|99.14|99.02|98.94|1973
1623222600000|2021-06-09 07:10:00|99.07|99.04|98.97|98.89|99.12|99.04|98.97|98.89|1151
1623222900000|2021-06-09 07:15:00|99.02|98.94|99.02|98.94|99.12|98.99|98.92|98.84|397
1623223200000|2021-06-09 07:20:00|99.07|98.99|99.07|98.94|99.12|99.04|98.97|98.89|315
1623223500000|2021-06-09 07:25:00|99.02|98.99|99.02|98.94|99.12|99.04|98.97|98.89|265
1623223800000|2021-06-09 07:30:00|98.97|98.89|99.02|98.89|99.02|98.94|98.82|98.74|1896
1623224100000|2021-06-09 07:35:00|98.97|98.84|98.77|98.64|99.02|98.84|98.77|98.64|2117
1623224400000|2021-06-09 07:40:00|98.72|98.69|98.77|98.69|98.82|98.74|98.72|98.64|1169
1623224700000|2021-06-09 07:45:00|98.82|98.74|98.72|98.64|98.87|98.79|98.72|98.64|1887
1623225000000|2021-06-09 07:50:00|98.67|98.59|98.52|98.44|98.72|98.64|98.52|98.44|1142
1623225300000|2021-06-09 07:55:00|98.57|98.49|98.47|98.39|98.62|98.49|98.47|98.39|1098
1623225600000|2021-06-09 08:00:00|98.42|98.34|98.37|98.29|98.47|98.39|98.32|98.24|2500
1623225900000|2021-06-09 08:05:00|98.32|98.24|98.27|98.19|98.37|98.24|98.22|98.14|3005
1623226200000|2021-06-09 08:10:00|98.32|98.24|98.17|98.09|98.32|98.24|98.17|98.09|3659
1623226500000|2021-06-09 08:15:00|98.22|98.14|98.22|98.14|98.22|98.14|98.17|98.09|3483
1623226800000|2021-06-09 08:20:00|98.17|98.09|98.12|98.04|98.22|98.14|98.07|97.99|1105
1623227100000|2021-06-09 08:25:00|98.07|97.99|98.22|98.14|98.22|98.14|97.97|97.89|1343
1623227400000|2021-06-09 08:30:00|98.17|98.09|98.22|98.14|98.22|98.14|98.17|98.09|504
1623227700000|2021-06-09 08:35:00|98.17|98.09|98.37|98.29|98.37|98.29|98.17|98.09|3456
1623228000000|2021-06-09 08:40:00|98.32|98.24|98.22|98.14|98.32|98.24|98.17|98.09|258
1623228300000|2021-06-09 08:45:00|98.27|98.19|98.22|98.14|98.27|98.19|98.17|98.09|1022
1623228600000|2021-06-09 08:50:00|98.17|98.09|98.17|98.09|98.22|98.14|98.17|98.09|176
1623228900000|2021-06-09 08:55:00|98.22|98.14|98.12|98.04|98.22|98.14|98.12|98.04|2156
1623229200000|2021-06-09 09:00:00|98.07|97.99|98.07|97.99|98.07|97.99|98.02|97.94|859
1623229500000|2021-06-09 09:05:00|98.02|97.94|97.87|97.79|98.07|97.94|97.87|97.79|1357
1623229800000|2021-06-09 09:10:00|97.82|97.74|97.87|97.79|97.92|97.84|97.82|97.74|1386
1623230100000|2021-06-09 09:15:00|97.82|97.74|97.92|97.84|97.92|97.84|97.82|97.74|1813
1623230400000|2021-06-09 09:20:00|97.97|97.89|98.07|97.99|98.17|98.09|97.97|97.89|665
1623230700000|2021-06-09 09:25:00|98.02|97.94|98.07|97.99|98.12|97.99|98.02|97.94|4878
1623231000000|2021-06-09 09:30:00|98.02|97.94|98.07|97.99|98.12|98.04|98.02|97.94|4261
1623231300000|2021-06-09 09:35:00|98.02|97.94|98.02|97.94|98.02|97.94|97.92|97.84|3236
1623231600000|2021-06-09 09:40:00|97.97|97.89|97.97|97.89|98.07|97.99|97.97|97.89|431
1623231900000|2021-06-09 09:45:00|97.92|97.84|98.02|97.94|98.02|97.94|97.92|97.84|236
1623232200000|2021-06-09 09:50:00|98.07|97.99|98.02|97.94|98.07|97.99|98.02|97.94|10358
1623232500000|2021-06-09 09:55:00|97.97|97.89|98.02|97.94|98.07|97.99|97.97|97.89|169
1623232800000|2021-06-09 10:00:00|98.07|97.99|98.12|98.04|98.17|98.04|98.02|97.94|337
1623233100000|2021-06-09 10:05:00|98.07|97.99|98.02|97.94|98.12|98.04|97.97|97.89|458
1623233400000|2021-06-09 10:10:00|98.07|97.99|98.12|98.04|98.17|98.09|98.07|97.99|2059
1623233700000|2021-06-09 10:15:00|98.07|97.99|98.07|97.99|98.12|98.04|98.02|97.94|3672
1623234000000|2021-06-09 10:20:00|98.02|97.94|98.02|97.94|98.07|97.99|97.97|97.89|101
1623234300000|2021-06-09 10:25:00|98.07|97.99|98.02|97.94|98.12|98.04|98.02|97.94|5342
1623234600000|2021-06-09 10:30:00|98.07|97.99|98.07|97.99|98.12|98.04|98.02|97.94|730
1623234900000|2021-06-09 10:35:00|98.12|98.04|98.07|97.99|98.12|98.04|98.07|97.99|3840
1623235200000|2021-06-09 10:40:00|98.02|97.94|98.02|97.94|98.07|97.99|98.02|97.94|6424
1623235500000|2021-06-09 10:45:00|98.07|97.99|98.07|97.99|98.07|97.99|98.07|97.94|176
1623235800000|2021-06-09 10:50:00|98.02|97.94|97.97|97.84|98.07|97.99|97.97|97.84|839
1623236100000|2021-06-09 10:55:00|98.02|97.89|98.02|97.89|98.02|97.94|97.92|97.84|344
1623236400000|2021-06-09 11:00:00|97.97|97.84|97.87|97.79|98.02|97.89|97.87|97.79|307
1623236700000|2021-06-09 11:05:00|97.92|97.84|97.92|97.84|97.92|97.84|97.82|97.74|7077
1623237000000|2021-06-09 11:10:00|97.87|97.79|97.77|97.69|97.87|97.79|97.77|97.69|371
1623237300000|2021-06-09 11:15:00|97.82|97.74|97.87|97.79|97.87|97.79|97.77|97.69|757
1623237600000|2021-06-09 11:20:00|97.82|97.74|97.82|97.74|97.87|97.79|97.82|97.74|447
1623237900000|2021-06-09 11:25:00|97.77|97.69|97.62|97.54|97.77|97.69|97.62|97.54|3104
1623238200000|2021-06-09 11:30:00|97.57|97.49|97.52|97.44|97.62|97.54|97.47|97.39|2474
1623238500000|2021-06-09 11:35:00|97.47|97.39|97.67|97.54|97.67|97.59|97.47|97.39|3043
1623238800000|2021-06-09 11:40:00|97.62|97.59|97.67|97.59|97.67|97.59|97.62|97.54|269
1623239100000|2021-06-09 11:45:00|97.72|97.64|97.72|97.64|97.77|97.64|97.67|97.59|1803
1623239400000|2021-06-09 11:50:00|97.77|97.69|97.82|97.74|97.82|97.74|97.77|97.64|197
1623239700000|2021-06-09 11:55:00|97.87|97.79|97.87|97.79|97.92|97.84|97.87|97.79|733
1623240000000|2021-06-09 12:00:00|97.92|97.84|98.02|97.94|98.07|97.99|97.87|97.79|2734
1623240300000|2021-06-09 12:05:00|98.07|97.89|98.12|98.04|98.12|98.04|97.97|97.89|3627
1623240600000|2021-06-09 12:10:00|98.17|98.09|98.17|98.09|98.22|98.14|98.12|98.04|2767
1623240900000|2021-06-09 12:15:00|98.22|98.14|98.17|98.09|98.22|98.14|98.17|98.09|890
1623241200000|2021-06-09 12:20:00|98.12|98.04|98.12|98.04|98.12|98.04|98.12|98.04|301
1623241500000|2021-06-09 12:25:00|98.17|98.09|98.12|98.04|98.17|98.09|98.12|98.04|522
1623241800000|2021-06-09 12:30:00|98.17|98.09|98.07|97.99|98.17|98.09|98.07|97.99|831
1623242100000|2021-06-09 12:35:00|98.02|97.94|97.97|97.89|98.02|97.99|97.97|97.89|651
1623242400000|2021-06-09 12:40:00|98.02|97.94|97.97|97.89|98.02|97.94|97.92|97.84|1308
1623242700000|2021-06-09 12:45:00|97.92|97.84|97.92|97.79|97.92|97.84|97.87|97.79|794
1623243000000|2021-06-09 12:50:00|97.87|97.84|97.97|97.89|98.02|97.94|97.87|97.84|3082
1623243300000|2021-06-09 12:55:00|98.02|97.94|97.97|97.89|98.02|97.94|97.97|97.89|916
1623243600000|2021-06-09 13:00:00|97.92|97.84|98.02|97.94|98.02|97.94|97.92|97.84|702
1623243900000|2021-06-09 13:05:00|98.07|97.99|98.02|97.94|98.07|97.99|98.02|97.94|1019
1623244200000|2021-06-09 13:10:00|98.07|97.89|97.97|97.89|98.07|97.94|97.97|97.89|721
1623244500000|2021-06-09 13:15:00|98.02|97.94|97.97|97.89|98.02|97.94|97.97|97.89|164
1623244800000|2021-06-09 13:20:00|98.02|97.94|98.07|97.94|98.07|97.99|98.02|97.94|1054
1623245100000|2021-06-09 13:25:00|98.02|97.99|98.02|97.94|98.07|97.99|98.02|97.89|1323
1623245400000|2021-06-09 13:30:00|98.07|97.99|97.92|97.84|98.07|97.99|97.82|97.74|2134
1623245700000|2021-06-09 13:35:00|97.87|97.79|97.72|97.64|97.92|97.84|97.67|97.59|3578
1623246000000|2021-06-09 13:40:00|97.67|97.59|97.62|97.54|97.67|97.59|97.57|97.49|3782
1623246300000|2021-06-09 13:45:00|97.57|97.49|97.57|97.49|97.67|97.59|97.57|97.49|3467
1623246600000|2021-06-09 13:50:00|97.62|97.54|97.67|97.59|97.67|97.59|97.57|97.49|867
1623246900000|2021-06-09 13:55:00|97.62|97.54|97.62|97.54|97.72|97.64|97.57|97.49|4227
1623247200000|2021-06-09 14:00:00|97.67|97.49|97.82|97.74|97.82|97.74|97.67|97.49|1568
1623247500000|2021-06-09 14:05:00|97.77|97.69|97.82|97.74|97.82|97.74|97.77|97.69|941
1623247800000|2021-06-09 14:10:00|97.87|97.79|97.82|97.74|97.87|97.79|97.82|97.74|761
1623248100000|2021-06-09 14:15:00|97.87|97.79|97.82|97.74|97.87|97.79|97.82|97.74|1180
1623248400000|2021-06-09 14:20:00|97.87|97.79|97.82|97.74|97.92|97.84|97.82|97.74|1344
1623248700000|2021-06-09 14:25:00|97.87|97.79|97.87|97.79|97.87|97.79|97.82|97.74|1238
1623249000000|2021-06-09 14:30:00|97.82|97.74|97.82|97.74|97.87|97.79|97.77|97.69|1369
1623249300000|2021-06-09 14:35:00|97.87|97.79|97.97|97.89|97.97|97.89|97.87|97.79|4336
1623249600000|2021-06-09 14:40:00|98.02|97.94|98.02|97.94|98.02|97.94|97.97|97.89|4202
1623249900000|2021-06-09 14:45:00|98.07|97.99|98.12|98.04|98.17|98.09|98.02|97.94|578
1623250200000|2021-06-09 14:50:00|98.17|98.09|98.27|98.14|98.32|98.19|98.17|98.04|1602
1623250500000|2021-06-09 14:55:00|98.32|98.19|98.22|98.14|98.32|98.24|98.22|98.14|2321
1623250800000|2021-06-09 15:00:00|98.27|98.19|98.22|98.14|98.27|98.19|98.22|98.14|1221
1623251100000|2021-06-09 15:05:00|98.27|98.19|98.27|98.19|98.32|98.24|98.27|98.14|931
1623251400000|2021-06-09 15:10:00|||||||||352
1623251700000|2021-06-09 15:15:00|98.22|98.14|98.27|98.19|98.27|98.19|98.22|98.14|895
1623252000000|2021-06-09 15:20:00|98.32|98.24|98.32|98.24|98.32|98.24|98.27|98.19|10557
1623252300000|2021-06-09 15:25:00|98.27|98.19|98.17|98.09|98.27|98.19|98.12|98.04|3487
1623252600000|2021-06-09 15:30:00|98.22|98.14|98.22|98.14|98.22|98.14|98.07|97.94|3184
1623252900000|2021-06-09 15:35:00|98.17|98.09|98.12|98.04|98.22|98.14|98.12|98.04|2078
1623253200000|2021-06-09 15:40:00|98.07|97.99|98.02|97.94|98.12|98.04|98.02|97.94|4254
1623253500000|2021-06-09 15:45:00|98.07|97.99|98.12|98.04|98.12|98.04|98.07|97.99|6369
1623253800000|2021-06-09 15:50:00|||||||||2
1623254100000|2021-06-09 15:55:00|98.07|97.99|98.07|97.99|98.12|97.99|98.02|97.94|417
1623254400000|2021-06-09 16:00:00|98.12||98.07||98.12||98.07||64
1623254700000|2021-06-09 16:05:00|||||||||13
1623255000000|2021-06-09 16:10:00|98.02|97.94|98.07|97.99|98.07|97.99|98.02|97.94|247
1623255300000|2021-06-09 16:15:00|98.02|97.94|98.07|97.99|98.07|97.99|98.02|97.94|16
1623255600000|2021-06-09 16:20:00|98.12|98.04|98.17|98.09|98.17|98.09|98.12|97.99|177
1623255900000|2021-06-09 16:25:00|98.22|98.14|98.42|98.34|98.52|98.44|98.22|98.14|5606
1623256200000|2021-06-09 16:30:00|98.37|98.29|98.32|98.24|98.42|98.29|98.32|98.24|1905
1623256500000|2021-06-09 16:35:00|98.37|98.29|98.42|98.34|98.42|98.34|98.37|98.29|73
1623257100000|2021-06-09 16:45:00|98.47||98.47||98.47||98.47||230
1623257400000|2021-06-09 16:50:00||98.39||98.39||98.39||98.39|2
1623257700000|2021-06-09 16:55:00|98.52||98.47||98.52||98.47||557
1623258000000|2021-06-09 17:00:00|98.52|98.34|98.47|98.34|98.52|98.34|98.47|98.34|76
1623258300000|2021-06-09 17:05:00|98.42||98.42||98.42||98.42||8
1623258600000|2021-06-09 17:10:00|98.47||98.42||98.47||98.42||3
1623258900000|2021-06-09 17:15:00|98.47|98.39|98.47|98.39|98.47|98.39|98.47|98.39|3
1623259500000|2021-06-09 17:25:00||98.34||98.34||98.39||98.34|292
1623259800000|2021-06-09 17:30:00|98.42|98.39|98.47|98.39|98.47|98.39|98.42|98.39|72
1623260100000|2021-06-09 17:35:00|98.42|98.34|98.42|98.34|98.47|98.34|98.42|98.34|306
1623260400000|2021-06-09 17:40:00|98.47||98.42||98.47||98.42||0
1623261300000|2021-06-09 17:55:00||98.29||98.29||98.29||98.29|41
1623261600000|2021-06-09 18:00:00|98.37|98.34|98.42|98.29|98.42|98.34|98.37|98.29|0
1623261900000|2021-06-09 18:05:00|98.37||98.42||98.42||98.37||0
1623262200000|2021-06-09 18:10:00|98.37|98.34|98.37|98.29|98.37|98.34|98.37|98.24|58
1623262500000|2021-06-09 18:15:00|98.42|98.24|98.42|98.34|98.42|98.34|98.42|98.24|120
1623262800000|2021-06-09 18:20:00|||||||||225
1623263100000|2021-06-09 18:25:00|98.47|98.39|98.47|98.39|98.47|98.39|98.47|98.39|9
1623264600000|2021-06-09 18:50:00|98.52||98.52||98.52||98.52||3
1623264900000|2021-06-09 18:55:00||98.44||98.39||98.44||98.39|50
1623265200000|2021-06-09 19:00:00|98.47||98.52||98.52||98.47||0
1623265500000|2021-06-09 19:05:00|98.47||98.52||98.52||98.47||0
1623265800000|2021-06-09 19:10:00|98.47|98.44|98.52|98.39|98.52|98.44|98.47|98.39|100
1623266100000|2021-06-09 19:15:00||98.44||98.44||98.44||98.44|250
1623266400000|2021-06-09 19:20:00|98.47|98.39|98.52|98.39|98.52|98.39|98.47|98.39|478
1623266700000|2021-06-09 19:25:00|98.47|98.34|98.42|98.34|98.52|98.39|98.42|98.34|81
1623267000000|2021-06-09 19:30:00|98.47|98.39|98.47|98.39|98.47|98.39|98.47|98.34|226
1623267300000|2021-06-09 19:35:00||98.34||98.39||98.39||98.34|0
1623267600000|2021-06-09 19:40:00|98.42|98.34|98.42|98.29|98.42|98.39|98.42|98.29|87
1623267900000|2021-06-09 19:45:00|98.37|98.24|98.42|98.29|98.42|98.34|98.32|98.24|561
1623268200000|2021-06-09 19:50:00|98.37|98.34|98.37|98.29|98.47|98.34|98.37|98.24|136
1623268500000|2021-06-09 19:55:00|98.32|98.24|98.42|98.29|98.47|98.39|98.32|98.24|590
1623305100000|2021-06-10 06:05:00|98.42|98.29|98.32|98.19|98.42|98.29|98.32|98.19|22
1623305400000|2021-06-10 06:10:00|||||||||2
1623305700000|2021-06-10 06:15:00|98.27|98.24|98.27|98.14|98.27|98.24|98.27|98.14|10
1623306000000|2021-06-10 06:20:00|98.22|98.09|98.17|98.04|98.22|98.09|98.12|98.04|35
1623306300000|2021-06-10 06:25:00|98.27|98.09|98.27|98.14|98.27|98.19|98.27|98.09|496
1623306600000|2021-06-10 06:30:00|98.32|98.19|98.37|98.24|98.37|98.24|98.32|98.19|0
1623306900000|2021-06-10 06:35:00|98.32|98.19|98.32|98.19|98.37|98.24|98.27|98.19|56
1623307200000|2021-06-10 06:40:00||98.24||98.24||98.24||98.24|0
1623307500000|2021-06-10 06:45:00||98.19||98.19||98.19||98.19|3
1623307800000|2021-06-10 06:50:00||98.24||98.24||98.24||98.24|0
1623308100000|2021-06-10 06:55:00|98.37|98.29|98.32|98.24|98.47|98.34|98.32|98.19|302
1623308400000|2021-06-10 07:00:00|98.27|98.19|98.17|98.09|98.37|98.29|98.07|97.99|1994
1623308700000|2021-06-10 07:05:00|98.12|98.04|98.02|97.94|98.12|98.09|97.92|97.84|2035
1623309000000|2021-06-10 07:10:00|98.07|97.89|97.82|97.74|98.07|97.89|97.82|97.74|1964
1623309300000|2021-06-10 07:15:00|97.77|97.69|98.12|98.04|98.12|98.04|97.77|97.69|1175
1623309600000|2021-06-10 07:20:00|98.17|98.09|98.22|98.14|98.37|98.29|98.12|98.04|1579
1623309900000|2021-06-10 07:25:00|98.27|98.19|98.42|98.34|98.52|98.39|98.22|98.14|2344
1623310200000|2021-06-10 07:30:00|98.47|98.39|98.42|98.34|98.57|98.49|98.42|98.34|1195
1623310500000|2021-06-10 07:35:00|98.47|98.39|98.42|98.34|98.47|98.39|98.37|98.29|753
1623310800000|2021-06-10 07:40:00|98.47|98.39|98.52|98.44|98.52|98.44|98.42|98.34|528
1623311100000|2021-06-10 07:45:00|98.57|98.49|98.52|98.44|98.62|98.54|98.47|98.39|7276
1623311400000|2021-06-10 07:50:00|98.47|98.39|98.27|98.19|98.52|98.44|98.27|98.19|383
1623311700000|2021-06-10 07:55:00|98.32|98.24|98.27|98.19|98.32|98.24|98.17|98.09|11194
1623312000000|2021-06-10 08:00:00|98.22|98.14|98.17|98.09|98.32|98.24|98.12|98.04|457
1623312300000|2021-06-10 08:05:00|98.12|98.04|98.07|97.99|98.17|98.04|98.07|97.99|156
1623312600000|2021-06-10 08:10:00|98.12|98.04|98.22|98.14|98.22|98.14|98.07|97.99|1833
1623312900000|2021-06-10 08:15:00|98.27|98.19|98.27|98.19|98.42|98.29|98.27|98.19|422
1623313200000|2021-06-10 08:20:00|98.22|98.14|98.27|98.14|98.27|98.19|98.17|98.09|181
1623313500000|2021-06-10 08:25:00|98.22|98.19|98.22|98.14|98.27|98.19|98.17|98.09|193
1623313800000|2021-06-10 08:30:00|98.17|98.09|98.12|98.04|98.17|98.09|98.07|97.99|776
1623314100000|2021-06-10 08:35:00|98.07|97.99|98.02|97.94|98.12|98.04|97.97|97.89|765
1623314400000|2021-06-10 08:40:00|98.07|97.99|98.22|98.14|98.22|98.14|98.02|97.99|177
1623314700000|2021-06-10 08:45:00|98.17|98.09|98.22|98.14|98.22|98.14|98.17|98.09|151
1623315000000|2021-06-10 08:50:00|98.27|98.19|98.37|98.29|98.42|98.34|98.22|98.19|553
1623315300000|2021-06-10 08:55:00|98.42|98.34|98.37|98.29|98.47|98.34|98.37|98.29|940
1623315600000|2021-06-10 09:00:00|98.32|98.24|98.47|98.39|98.47|98.39|98.32|98.24|221
1623315900000|2021-06-10 09:05:00|98.52|98.44|98.37|98.29|98.52|98.44|98.37|98.29|192
1623316200000|2021-06-10 09:10:00|98.42|98.34|98.42|98.29|98.42|98.34|98.37|98.29|292
1623316500000|2021-06-10 09:15:00|98.37|98.34|98.37|98.29|98.47|98.39|98.37|98.29|626
1623316800000|2021-06-10 09:20:00|98.42|98.34|98.37|98.29|98.42|98.34|98.37|98.29|50
1623317100000|2021-06-10 09:25:00|98.42|98.34|98.47|98.39|98.52|98.39|98.37|98.29|123
1623317400000|2021-06-10 09:30:00|98.52|98.44|98.57|98.49|98.57|98.49|98.47|98.39|20492
1623317700000|2021-06-10 09:35:00|98.52|98.44|98.62|98.54|98.62|98.54|98.52|98.44|1321
1623318000000|2021-06-10 09:40:00|98.72|98.64|98.72|98.64|98.72|98.64|98.62|98.54|2470
1623318300000|2021-06-10 09:45:00|98.67|98.59|98.72|98.64|98.77|98.69|98.67|98.59|858
1623318600000|2021-06-10 09:50:00|98.77|98.59|98.92|98.79|98.92|98.79|98.72|98.59|2510
1623318900000|2021-06-10 09:55:00|98.87|98.84|98.82|98.74|98.97|98.84|98.82|98.74|967
1623319200000|2021-06-10 10:00:00|98.87|98.79|98.97|98.89|98.97|98.89|98.82|98.74|732
1623319500000|2021-06-10 10:05:00|98.92|98.84|99.02|98.94|99.02|98.94|98.92|98.84|351
1623319800000|2021-06-10 10:10:00|99.07|98.99|98.97|98.84|99.07|98.99|98.97|98.84|1513
1623320100000|2021-06-10 10:15:00|98.92|98.89|99.02|98.94|99.02|98.94|98.92|98.84|13123
1623320400000|2021-06-10 10:20:00|98.97|98.89|98.97|98.89|98.97|98.89|98.92|98.84|743
1623320700000|2021-06-10 10:25:00|98.92|98.84|98.92|98.84|98.92|98.84|98.92|98.79|1204
1623321000000|2021-06-10 10:30:00|98.97|98.89|99.02|98.94|99.02|98.94|98.97|98.89|257
1623321300000|2021-06-10 10:35:00|99.07|98.99|99.12|99.04|99.17|99.09|99.02|98.94|20550
1623321600000|2021-06-10 10:40:00|99.17|99.09|99.17|99.09|99.17|99.09|99.12|99.04|126
1623321900000|2021-06-10 10:45:00|99.12|99.04|99.17|99.09|99.17|99.09|99.12|99.04|149
1623322200000|2021-06-10 10:50:00|99.22|99.14|99.17|99.09|99.22|99.14|99.17|99.09|558
1623322500000|2021-06-10 10:55:00|99.12|99.04|99.02|98.94|99.12|99.04|99.02|98.94|564
1623322800000|2021-06-10 11:00:00|99.07|98.99|99.02|98.94|99.07|98.99|98.97|98.89|552
1623323100000|2021-06-10 11:05:00|98.97|98.89|99.02|98.94|99.02|98.94|98.97|98.89|62470
1623323400000|2021-06-10 11:10:00|98.97|98.89|98.97|98.84|98.97|98.89|98.92|98.84|20632
1623323700000|2021-06-10 11:15:00|98.92|98.89|98.82|98.74|98.97|98.89|98.82|98.74|811
1623324000000|2021-06-10 11:20:00|98.77|98.69|98.72|98.64|98.77|98.69|98.67|98.59|2289
1623324300000|2021-06-10 11:25:00|98.77|98.69|98.62|98.54|98.77|98.69|98.62|98.54|1405
1623324600000|2021-06-10 11:30:00|98.67|98.59|98.52|98.44|98.67|98.59|98.52|98.39|1830
1623324900000|2021-06-10 11:35:00|98.47|98.39|98.52|98.44|98.57|98.44|98.47|98.39|2883
1623325200000|2021-06-10 11:40:00|98.57|98.49|98.62|98.49|98.62|98.54|98.57|98.44|833
1623325500000|2021-06-10 11:45:00|98.57|98.54|98.57|98.49|98.87|98.79|98.52|98.44|4090
1623325800000|2021-06-10 11:50:00|98.62|98.54|98.72|98.64|98.72|98.64|98.62|98.49|1259
1623326100000|2021-06-10 11:55:00|98.77|98.59|98.67|98.59|98.77|98.64|98.62|98.54|217
1623326400000|2021-06-10 12:00:00|98.72|98.64|98.77|98.69|98.77|98.69|98.67|98.59|3228
1623326700000|2021-06-10 12:05:00|98.82|98.74|98.82|98.74|98.82|98.74|98.77|98.64|788
1623327000000|2021-06-10 12:10:00|98.87|98.79|98.92|98.84|98.97|98.84|98.87|98.79|2286
1623327300000|2021-06-10 12:15:00|98.97|98.89|99.02|98.94|99.07|98.99|98.97|98.84|10592
1623327600000|2021-06-10 12:20:00|99.07|98.99|99.07|98.99|99.12|99.04|99.02|98.99|604
1623327900000|2021-06-10 12:25:00|99.02|98.94|99.02|98.94|99.02|98.99|98.97|98.89|612
1623328200000|2021-06-10 12:30:00|98.97|98.89|99.37|99.29|99.62|99.54|98.97|98.89|18587
1623328500000|2021-06-10 12:35:00|99.42|99.34|99.72|99.64|99.72|99.64|99.27|99.19|10489
1623328800000|2021-06-10 12:40:00|99.77|99.59|99.82|99.74|99.92|99.84|99.77|99.59|3929
1623329100000|2021-06-10 12:45:00|99.77|99.69|99.62|99.54|99.82|99.74|99.62|99.54|6002
1623329400000|2021-06-10 12:50:00|99.67|99.59|99.67|99.54|99.77|99.69|99.57|99.44|2899
1623329700000|2021-06-10 12:55:00|99.72|99.59|99.47|99.34|99.72|99.64|99.42|99.29|4927
1623330000000|2021-06-10 13:00:00|99.42|99.29|99.42|99.34|99.47|99.39|99.32|99.19|2917
1623330300000|2021-06-10 13:05:00|99.47|99.29|99.57|99.49|99.57|99.49|99.37|99.29|3132
1623330600000|2021-06-10 13:10:00|99.62|99.54|99.57|99.49|99.62|99.54|99.57|99.44|1220
1623330900000|2021-06-10 13:15:00|99.62|99.54|99.57|99.49|99.62|99.54|99.57|99.44|917
1623331200000|2021-06-10 13:20:00|99.52|99.44|99.42|99.34|99.57|99.49|99.42|99.29|2374
1623331500000|2021-06-10 13:25:00|99.37|99.29|99.47|99.39|99.47|99.39|99.32|99.24|1430
1623331800000|2021-06-10 13:30:00|99.52|99.44|99.42|99.34|99.72|99.64|99.42|99.29|6484
1623332100000|2021-06-10 13:35:00|99.37|99.29|99.27|99.19|99.47|99.39|99.27|99.19|2081
1623332400000|2021-06-10 13:40:00|99.32|99.24|99.22|99.14|99.37|99.29|99.17|99.09|2883
1623332700000|2021-06-10 13:45:00|99.17|99.09|98.87|98.79|99.17|99.09|98.87|98.74|4676
1623333000000|2021-06-10 13:50:00|98.92|98.84|98.87|98.79|98.92|98.84|98.82|98.74|1412
1623333300000|2021-06-10 13:55:00|98.82|98.74|98.77|98.69|98.87|98.79|98.62|98.54|6276
1623333600000|2021-06-10 14:00:00|98.82|98.74|98.57|98.49|98.82|98.74|98.52|98.44|3865
1623333900000|2021-06-10 14:05:00|98.62|98.54|98.47|98.39|98.62|98.54|98.42|98.34|2459
1623334200000|2021-06-10 14:10:00|98.52|98.44|98.52|98.44|98.57|98.49|98.47|98.39|8251
1623334500000|2021-06-10 14:15:00|98.57|98.49|98.47|98.39|98.57|98.49|98.42|98.34|17591
1623334800000|2021-06-10 14:20:00|98.52|98.44|98.47|98.39|98.52|98.44|98.42|98.34|945
1623335100000|2021-06-10 14:25:00|98.52|98.44|98.52|98.44|98.62|98.54|98.47|98.39|3544
1623335400000|2021-06-10 14:30:00|98.47|98.39|98.37|98.29|98.52|98.44|98.32|98.24|1974
1623335700000|2021-06-10 14:35:00|98.32|98.24|98.32|98.24|98.37|98.29|98.27|98.19|3348
1623336000000|2021-06-10 14:40:00|98.27|98.19|98.32|98.24|98.32|98.24|98.27|98.19|1028
1623336300000|2021-06-10 14:45:00|98.27|98.19|98.47|98.39|98.52|98.39|98.27|98.19|4332
1623336600000|2021-06-10 14:50:00|98.42|98.34|98.27|98.19|98.52|98.44|98.27|98.19|1007
1623336900000|2021-06-10 14:55:00|98.32|98.24|98.42|98.34|98.42|98.34|98.27|98.19|1892
1623337200000|2021-06-10 15:00:00|98.37|98.29|98.47|98.39|98.52|98.44|98.37|98.29|2997
1623337500000|2021-06-10 15:05:00|98.52|98.44|98.42|98.34|98.52|98.44|98.42|98.34|4294
1623337800000|2021-06-10 15:10:00|98.47|98.39|98.42|98.34|98.47|98.39|98.42|98.34|729
1623338100000|2021-06-10 15:15:00|98.47|98.39|98.52|98.44|98.52|98.44|98.47|98.39|41090
1623338400000|2021-06-10 15:20:00|98.47|98.39|98.47|98.39|98.52|98.44|98.42|98.34|14146
1623338700000|2021-06-10 15:25:00|98.42|98.34|98.47|98.39|98.47|98.39|98.42|98.34|2311
1623339000000|2021-06-10 15:30:00|98.52|98.44|98.47|98.39|98.57|98.49|98.42|98.34|8552
1623339300000|2021-06-10 15:35:00|98.52|98.44|98.52|98.44|98.52|98.44|98.47|98.39|1222
1623339600000|2021-06-10 15:40:00|98.47|98.39|98.47|98.39|98.47|98.39|98.37|98.34|1972
1623339900000|2021-06-10 15:45:00|98.42|98.34|98.47|98.39|98.52|98.39|98.42|98.34|200
1623340200000|2021-06-10 15:50:00|98.42|98.34|98.47|98.39|98.47|98.39|98.42|98.34|96
1623340500000|2021-06-10 15:55:00|98.52|98.44|98.57|98.44|98.57|98.44|98.52|98.44|202
1623340800000|2021-06-10 16:00:00|98.62|98.49|98.62|98.49|98.62|98.54|98.57|98.49|453
1623341100000|2021-06-10 16:05:00|98.52|98.54|98.42|98.34|98.57|98.54|98.37|98.29|1638
1623341400000|2021-06-10 16:10:00|98.47|98.39|98.37|98.29|98.47|98.39|98.37|98.24|323
1623341700000|2021-06-10 16:15:00|98.42|98.34|98.47|98.39|98.47|98.39|98.42|98.29|52
1623342000000|2021-06-10 16:20:00|98.42|98.34|98.47|98.34|98.47|98.39|98.42|98.34|917
1623342300000|2021-06-10 16:25:00|98.52|98.39|98.47|98.39|98.52|98.44|98.47|98.39|168
1623342600000|2021-06-10 16:30:00|98.52|98.44|98.52|98.44|98.52|98.44|98.52|98.44|20
1623342900000|2021-06-10 16:35:00||98.39||98.44||98.44||98.39|2
1623343500000|2021-06-10 16:45:00|98.47|98.39|98.52|98.44|98.52|98.44|98.47|98.39|49
1623344100000|2021-06-10 16:55:00|98.57|98.49|98.62|98.49|98.62|98.49|98.57|98.49|34
1623344400000|2021-06-10 17:00:00|98.57|98.54|98.62|98.54|98.62|98.54|98.57|98.49|30
1623344700000|2021-06-10 17:05:00|98.57|98.49|98.62|98.49|98.62|98.54|98.57|98.44|863
1623345000000|2021-06-10 17:10:00|98.57|98.54|98.57|98.49|98.62|98.54|98.57|98.49|0
1623345900000|2021-06-10 17:25:00|||||||||1
1623346200000|2021-06-10 17:30:00|98.52|98.44|98.57|98.49|98.57|98.49|98.52|98.44|71
1623346500000|2021-06-10 17:35:00|98.62||98.62||98.62||98.62||0
1623346800000|2021-06-10 17:40:00||98.54||98.54||98.54||98.49|1
1623347100000|2021-06-10 17:45:00|98.67|98.59|98.67|98.59|98.67|98.59|98.62|98.59|95
1623347400000|2021-06-10 17:50:00|98.62|98.54|98.67|98.59|98.67|98.59|98.62|98.54|163
1623347700000|2021-06-10 17:55:00|98.72|98.64|98.72|98.59|98.72|98.64|98.67|98.59|778
1623348000000|2021-06-10 18:00:00|98.77|98.64|98.77|98.64|98.77|98.64|98.77|98.59|0
1623348300000|2021-06-10 18:05:00|98.72|98.54|98.72|98.64|98.72|98.64|98.67|98.54|123
1623348600000|2021-06-10 18:10:00|98.67|98.59|98.72|98.64|98.77|98.64|98.67|98.59|147
1623348900000|2021-06-10 18:15:00|98.67|98.59|98.67|98.59|98.67|98.59|98.67|98.54|343
1623349200000|2021-06-10 18:20:00|98.72|98.64|98.62|98.54|98.72|98.64|98.62|98.54|1282
1623349500000|2021-06-10 18:25:00|98.57|98.49|98.57|98.49|98.62|98.49|98.57|98.49|1
1623349800000|2021-06-10 18:30:00|98.52|98.44|98.57|98.44|98.57|98.44|98.52|98.44|21
1623350100000|2021-06-10 18:35:00|98.52|98.49|98.52|98.44|98.62|98.54|98.52|98.44|618
1623350400000|2021-06-10 18:40:00|98.57|98.39|98.52|98.39|98.57|98.39|98.52|98.39|320
1623350700000|2021-06-10 18:45:00|98.57|98.44|98.52|98.39|98.57|98.44|98.52|98.39|704
1623351000000|2021-06-10 18:50:00|98.57|98.44|98.57|98.49|98.57|98.49|98.52|98.39|109
1623351300000|2021-06-10 18:55:00|98.62|98.44|98.57|98.44|98.62|98.44|98.57|98.44|5
1623351600000|2021-06-10 19:00:00|98.52|98.49|98.52|98.44|98.57|98.49|98.47|98.34|362
1623351900000|2021-06-10 19:05:00|98.57|98.39|98.47|98.34|98.57|98.44|98.42|98.34|311
1623352200000|2021-06-10 19:10:00|98.42|98.39|98.42|98.34|98.42|98.39|98.37|98.29|149
1623352500000|2021-06-10 19:15:00|98.37|98.29|98.37|98.24|98.42|98.34|98.37|98.24|104
1623352800000|2021-06-10 19:20:00|98.32|98.29|98.27|98.19|98.42|98.29|98.27|98.19|643
1623353100000|2021-06-10 19:25:00|98.32|98.24|98.32|98.24|98.37|98.24|98.32|98.19|104
1623353400000|2021-06-10 19:30:00|98.37|98.19|98.32|98.19|98.37|98.24|98.27|98.19|231
1623353700000|2021-06-10 19:35:00|98.37|98.24|98.32|98.14|98.37|98.24|98.27|98.14|196
1623354000000|2021-06-10 19:40:00|98.27|98.19|98.22|98.09|98.32|98.19|98.17|98.04|2221
1623354300000|2021-06-10 19:45:00|98.17|98.04|98.17|98.04|98.22|98.09|98.17|98.04|315
1623354600000|2021-06-10 19:50:00|98.22|98.09|98.12|97.99|98.22|98.09|98.07|97.99|524
1623354900000|2021-06-10 19:55:00|98.07|98.04|98.12|98.04|98.12|98.04|98.07|97.99|147
1623391200000|2021-06-11 06:00:00|98.27|98.14|98.17|98.04|98.27|98.14|98.17|98.04|55
1623391500000|2021-06-11 06:05:00|98.12|97.99|98.12|98.04|98.12|98.04|98.12|97.99|0
1623391800000|2021-06-11 06:10:00|98.07|97.99|98.02|97.89|98.12|97.99|98.02|97.89|90
1623392100000|2021-06-11 06:15:00|97.97|97.94|97.97|97.84|98.02|97.94|97.97|97.84|16
1623392400000|2021-06-11 06:20:00|97.92|97.79|97.92|97.79|97.92|97.79|97.87|97.79|2
1623392700000|2021-06-11 06:25:00|97.97|97.84|97.92|97.79|97.97|97.84|97.87|97.79|39
1623393000000|2021-06-11 06:30:00|97.97|97.84|97.97|97.84|97.97|97.84|97.97|97.84|11
1623393300000|2021-06-11 06:35:00|98.02|97.89|98.07|97.99|98.07|97.99|98.02|97.84|67
1623393600000|2021-06-11 06:40:00|98.02|97.94|98.07|97.94|98.07|97.94|97.97|97.89|59
1623393900000|2021-06-11 06:45:00|98.02||98.07||98.07||98.02||4
1623394200000|2021-06-11 06:50:00|98.12|97.99|98.12|97.99|98.12|97.99|98.12|97.94|0
1623394500000|2021-06-11 06:55:00|98.17|98.04|98.17|98.04|98.22|98.14|98.17|97.99|258
1623394800000|2021-06-11 07:00:00|98.12|97.99|97.82|97.74|98.12|98.04|97.62|97.54|3414
1623395100000|2021-06-11 07:05:00|97.77|97.69|97.67|97.59|97.82|97.69|97.62|97.54|2774
1623395400000|2021-06-11 07:10:00|97.62|97.54|97.62|97.54|97.82|97.74|97.57|97.49|3213
1623395700000|2021-06-11 07:15:00|97.57|97.49|97.57|97.44|97.62|97.49|97.37|97.29|4340
1623396000000|2021-06-11 07:20:00|97.52|97.49|97.62|97.54|97.72|97.59|97.52|97.44|1178
1623396300000|2021-06-11 07:25:00|97.57|97.49|97.67|97.59|97.72|97.64|97.47|97.39|1787
1623396600000|2021-06-11 07:30:00|97.62|97.54|97.82|97.74|97.87|97.79|97.62|97.54|1801
1623396900000|2021-06-11 07:35:00|97.87|97.79|97.77|97.69|97.87|97.79|97.72|97.64|483
1623397200000|2021-06-11 07:40:00|97.82|97.74|97.87|97.79|97.87|97.79|97.77|97.69|1951
1623397500000|2021-06-11 07:45:00|97.82|97.74|97.87|97.79|97.92|97.84|97.77|97.69|2693
1623397800000|2021-06-11 07:50:00|97.82|97.74|97.77|97.69|97.87|97.79|97.72|97.59|509
1623398100000|2021-06-11 07:55:00|97.72|97.64|97.82|97.69|97.82|97.69|97.72|97.64|342
1623398400000|2021-06-11 08:00:00|97.77|97.74|97.87|97.79|97.87|97.79|97.77|97.69|4731
1623398700000|2021-06-11 08:05:00|97.92|97.84|97.97|97.89|98.02|97.89|97.92|97.84|7714
1623399000000|2021-06-11 08:10:00|98.02|97.94|97.92|97.84|98.07|97.94|97.87|97.79|902
1623399300000|2021-06-11 08:15:00|97.97|97.79|97.92|97.79|97.97|97.89|97.87|97.79|266
1623399600000|2021-06-11 08:20:00|97.87|97.74|97.72|97.64|97.87|97.79|97.67|97.59|4463
1623399900000|2021-06-11 08:25:00|97.67|97.59|97.62|97.54|97.67|97.64|97.62|97.54|1550
1623400200000|2021-06-11 08:30:00|97.57|97.49|97.57|97.49|97.62|97.54|97.52|97.44|3038
1623400500000|2021-06-11 08:35:00|97.62|97.44|97.67|97.59|97.72|97.59|97.57|97.44|2857
1623400800000|2021-06-11 08:40:00|97.72|97.64|97.62|97.49|97.72|97.64|97.57|97.49|1567
1623401100000|2021-06-11 08:45:00|97.57|97.54|97.52|97.44|97.67|97.54|97.52|97.44|8499
1623401400000|2021-06-11 08:50:00|97.57|97.49|97.47|97.39|97.57|97.49|97.47|97.39|388
1623401700000|2021-06-11 08:55:00|97.52|97.44|97.42|97.34|97.52|97.44|97.42|97.34|32717
1623402000000|2021-06-11 09:00:00|97.47|97.39|97.57|97.49|97.62|97.54|97.47|97.39|1480
1623402300000|2021-06-11 09:05:00|97.62|97.54|97.67|97.59|97.72|97.59|97.57|97.49|1369
1623402600000|2021-06-11 09:10:00|97.62|97.54|97.57|97.49|97.62|97.59|97.57|97.49|5902
1623402900000|2021-06-11 09:15:00|97.62|97.54|97.57|97.49|97.62|97.54|97.57|97.49|433
1623403200000|2021-06-11 09:20:00|97.52|97.44|97.52|97.44|97.57|97.49|97.52|97.44|669
1623403500000|2021-06-11 09:25:00|97.57|97.49|97.62|97.54|97.67|97.59|97.52|97.49|478
1623403800000|2021-06-11 09:30:00|97.57|97.49|97.52|97.44|97.62|97.54|97.52|97.44|762
1623404100000|2021-06-11 09:35:00|97.57|97.49|97.52|97.44|97.57|97.49|97.52|97.44|683
1623404400000|2021-06-11 09:40:00|97.57|97.49|97.57|97.49|97.62|97.54|97.57|97.49|2119
1623404700000|2021-06-11 09:45:00|97.62|97.44|97.47|97.39|97.62|97.49|97.47|97.39|1069
1623405000000|2021-06-11 09:50:00|97.42|97.34|97.47|97.39|97.47|97.39|97.42|97.29|7133
1623405300000|2021-06-11 09:55:00|97.42|97.34|97.37|97.29|97.47|97.39|97.37|97.29|364
1623405600000|2021-06-11 10:00:00|97.42|97.34|97.37|97.29|97.47|97.39|97.37|97.29|2339
1623405900000|2021-06-11 10:05:00|97.42|97.34|97.42|97.34|97.42|97.34|97.37|97.29|775
1623406200000|2021-06-11 10:10:00|97.37|97.29|97.52|97.44|97.52|97.44|97.37|97.29|2695
1623406500000|2021-06-11 10:15:00|97.57|97.49|97.47|97.39|97.57|97.49|97.47|97.39|2523
1623406800000|2021-06-11 10:20:00|97.52|97.44|97.47|97.39|97.57|97.44|97.47|97.39|201
1623407100000|2021-06-11 10:25:00|97.42|97.34|97.42|97.34|97.42|97.39|97.42|97.34|1469
1623407400000|2021-06-11 10:30:00|97.37|97.29|97.47|97.34|97.47|97.39|97.37|97.29|1396
1623407700000|2021-06-11 10:35:00|97.42|97.39|97.57|97.49|97.57|97.49|97.42|97.34|1854
1623408000000|2021-06-11 10:40:00|97.52|97.44|97.57|97.49|97.62|97.54|97.52|97.44|231
1623408300000|2021-06-11 10:45:00|97.62|97.54|97.72|97.64|97.72|97.64|97.57|97.54|308
1623408600000|2021-06-11 10:50:00|97.77|97.69|97.82|97.74|97.82|97.74|97.72|97.64|699
1623408900000|2021-06-11 10:55:00|97.77|97.69|97.82|97.74|97.92|97.84|97.77|97.69|691
1623409200000|2021-06-11 11:00:00|97.87|97.79|97.87|97.79|97.87|97.79|97.77|97.69|519
1623409500000|2021-06-11 11:05:00|97.92|97.74|97.82|97.69|97.92|97.84|97.82|97.69|212
1623409800000|2021-06-11 11:10:00|97.77|97.74|97.77|97.69|97.82|97.74|97.77|97.69|1026
1623410100000|2021-06-11 11:15:00|97.82|97.74|97.82|97.74|97.82|97.74|97.77|97.69|15451
1623410400000|2021-06-11 11:20:00|97.87|97.79|97.87|97.79|97.92|97.84|97.82|97.74|16185
1623410700000|2021-06-11 11:25:00|97.92|97.84|97.87|97.79|97.92|97.84|97.82|97.74|1006
1623411000000|2021-06-11 11:30:00|97.92|97.84|97.87|97.74|97.92|97.84|97.82|97.74|681
1623411300000|2021-06-11 11:35:00|97.82|97.69|97.77|97.69|97.87|97.69|97.72|97.64|2180
1623411600000|2021-06-11 11:40:00|97.82|97.74|97.77|97.69|97.82|97.74|97.77|97.69|1563
1623411900000|2021-06-11 11:45:00|97.72|97.64|97.72|97.64|97.77|97.69|97.72|97.64|474
1623412200000|2021-06-11 11:50:00|97.67|97.59|97.72|97.64|97.72|97.64|97.67|97.59|10072
1623412500000|2021-06-11 11:55:00|97.77|97.59|97.82|97.74|97.82|97.74|97.72|97.59|437
1623412800000|2021-06-11 12:00:00|97.87|97.79|97.82|97.74|97.87|97.79|97.82|97.69|215
1623413100000|2021-06-11 12:05:00|97.77|97.69|97.82|97.69|97.82|97.74|97.77|97.69|161
1623413400000|2021-06-11 12:10:00|97.77|97.74|97.82|97.69|97.82|97.74|97.77|97.69|636
1623413700000|2021-06-11 12:15:00|97.77|97.74|97.77|97.69|97.82|97.74|97.77|97.69|5162
1623414000000|2021-06-11 12:20:00|97.82|97.74|97.82|97.69|97.82|97.74|97.77|97.69|62
1623414300000|2021-06-11 12:25:00|97.77|97.74|97.87|97.79|97.92|97.79|97.77|97.74|5112
1623414600000|2021-06-11 12:30:00|97.82|97.74|97.87|97.79|97.87|97.79|97.82|97.74|79
1623414900000|2021-06-11 12:35:00|97.82|97.74|97.87|97.74|97.87|97.79|97.82|97.74|64
1623415200000|2021-06-11 12:40:00|97.82|97.79|97.92|97.84|97.97|97.89|97.82|97.79|478
1623415500000|2021-06-11 12:45:00|97.87|97.79|97.87|97.79|97.92|97.84|97.72|97.64|2663
1623415800000|2021-06-11 12:50:00|97.92|97.84|97.92|97.84|98.02|97.94|97.87|97.79|414
1623416100000|2021-06-11 12:55:00|97.87|97.79|97.97|97.89|98.02|97.94|97.87|97.79|4029
1623416400000|2021-06-11 13:00:00|98.02|97.94|98.02|97.94|98.02|97.94|97.97|97.89|713
1623416700000|2021-06-11 13:05:00|97.97|97.89|98.02|97.89|98.07|97.94|97.97|97.89|83
1623417000000|2021-06-11 13:10:00|97.97|97.84|97.97|97.84|98.02|97.89|97.87|97.79|10461
1623417300000|2021-06-11 13:15:00|97.92|97.89|97.97|97.89|97.97|97.89|97.87|97.79|328
1623417600000|2021-06-11 13:20:00|97.92|97.84|97.92|97.84|97.97|97.84|97.92|97.84|38
1623417900000|2021-06-11 13:25:00|97.87|97.79|97.92|97.84|97.92|97.84|97.87|97.79|83
1623418200000|2021-06-11 13:30:00|97.97|97.89|98.07|97.99|98.07|97.99|97.92|97.84|11333
1623418500000|2021-06-11 13:35:00|98.12|98.04|98.12|98.04|98.22|98.14|98.07|97.99|2261
1623418800000|2021-06-11 13:40:00|98.17|98.09|98.12|97.99|98.22|98.09|98.07|97.99|1480
1623419100000|2021-06-11 13:45:00|98.07|98.04|97.97|97.89|98.12|98.04|97.97|97.89|551
1623419400000|2021-06-11 13:50:00|97.92|97.84|98.07|97.99|98.12|98.04|97.92|97.84|534
1623419700000|2021-06-11 13:55:00|98.02|97.94|98.07|97.99|98.12|98.04|98.02|97.94|1243
1623420000000|2021-06-11 14:00:00|98.12|98.04|98.12|98.04|98.17|98.09|98.02|97.94|1141
1623420300000|2021-06-11 14:05:00|98.07|97.99|97.97|97.89|98.12|98.04|97.97|97.89|7745
1623420600000|2021-06-11 14:10:00|98.02|97.94|97.87|97.79|98.02|97.94|97.87|97.79|1202
1623420900000|2021-06-11 14:15:00|97.82|97.74|97.82|97.74|97.87|97.79|97.82|97.74|179
1623421200000|2021-06-11 14:20:00|97.77|97.69|97.92|97.84|97.92|97.84|97.72|97.64|7736
1623421500000|2021-06-11 14:25:00|97.87|97.79|97.97|97.89|98.02|97.94|97.87|97.79|35706
1623421800000|2021-06-11 14:30:00|98.02|97.94|98.12|98.04|98.12|98.04|97.97|97.89|3587
1623422100000|2021-06-11 14:35:00|98.17|98.09|98.17|98.09|98.17|98.09|98.12|98.04|42655
1623422400000|2021-06-11 14:40:00|98.22|98.04|98.17|98.09|98.27|98.14|98.17|98.04|25988
1623422700000|2021-06-11 14:45:00|98.22|98.14|98.27|98.19|98.32|98.24|98.22|98.14|1905
1623423000000|2021-06-11 14:50:00|98.32|98.24|98.27|98.19|98.32|98.24|98.22|98.14|489
1623423300000|2021-06-11 14:55:00|98.32|98.24|98.27|98.19|98.32|98.24|98.22|98.14|702
1623423600000|2021-06-11 15:00:00|98.22|98.14|98.27|98.19|98.32|98.24|98.22|98.14|1162
1623423900000|2021-06-11 15:05:00|98.32|98.24|98.32|98.24|98.37|98.29|98.27|98.19|2801
1623424200000|2021-06-11 15:10:00|98.27|98.19|98.37|98.29|98.37|98.29|98.27|98.19|5035
1623424500000|2021-06-11 15:15:00|98.42|98.34|98.32|98.24|98.42|98.34|98.32|98.24|10406
1623424800000|2021-06-11 15:20:00|98.27|98.19|98.22|98.14|98.32|98.24|98.22|98.14|4647
1623425100000|2021-06-11 15:25:00|98.17|98.09|98.22|98.14|98.27|98.19|98.12|98.04|4804
1623425400000|2021-06-11 15:30:00|98.27|98.19|98.27|98.19|98.37|98.29|98.27|98.19|3792
1623425700000|2021-06-11 15:35:00|98.32|98.24|98.42|98.34|98.42|98.34|98.32|98.24|2731
1623426000000|2021-06-11 15:40:00|||||||||81
1623426300000|2021-06-11 15:45:00|98.47|98.39|98.47|98.39|98.47|98.39|98.47|98.39|5366
1623426600000|2021-06-11 15:50:00|98.42|98.34|98.42|98.34|98.42|98.34|98.42|98.34|747
1623426900000|2021-06-11 15:55:00|98.37|98.29|98.42|98.34|98.42|98.34|98.37|98.29|1306
1623427200000|2021-06-11 16:00:00|||||||||105
1623428100000|2021-06-11 16:15:00|98.37|98.29|98.37|98.29|98.37|98.29|98.37|98.29|285
1623428400000|2021-06-11 16:20:00|98.32|98.24|98.32|98.24|98.32|98.24|98.32|98.24|44
1623428700000|2021-06-11 16:25:00|||||||||173
1623429300000|2021-06-11 16:35:00|||||||||95
1623429900000|2021-06-11 16:45:00|98.37|98.29|98.37|98.29|98.37|98.29|98.37|98.29|133
1623430200000|2021-06-11 16:50:00|||||||||43
1623430500000|2021-06-11 16:55:00|98.32|98.24|98.37|98.24|98.37|98.24|98.32|98.24|93
1623430800000|2021-06-11 17:00:00|98.42|98.29|98.37|98.29|98.42|98.29|98.37|98.29|87
1623431100000|2021-06-11 17:05:00|98.42|98.34|98.42|98.34|98.42|98.34|98.37|98.34|1
1623431400000|2021-06-11 17:10:00|||||||||200
1623431700000|2021-06-11 17:15:00|98.47|98.39|98.47|98.39|98.47|98.39|98.47|98.39|58
1623432000000|2021-06-11 17:20:00|98.42|98.29|98.42|98.34|98.42|98.34|98.42|98.29|1069
1623432300000|2021-06-11 17:25:00||98.29||98.29||98.29||98.29|95
1623433200000|2021-06-11 17:40:00|98.37|98.34|98.42|98.29|98.42|98.34|98.37|98.29|25
1623433500000|2021-06-11 17:45:00||98.34||98.34||98.34||98.34|32
1623434400000|2021-06-11 18:00:00|||||||||1
1623435300000|2021-06-11 18:15:00|||||||||1
1623435900000|2021-06-11 18:25:00|98.47||98.47||98.47||98.42||41
1623436200000|2021-06-11 18:30:00||98.39||98.34||98.39||98.34|9
1623437100000|2021-06-11 18:45:00|||||||||1
1623437400000|2021-06-11 18:50:00|98.42|98.29|98.42|98.29|98.42|98.29|98.42|98.29|53
1623438000000|2021-06-11 19:00:00|98.37||98.37||98.37||98.37||0
1623438300000|2021-06-11 19:05:00|||||||||56
1623438900000|2021-06-11 19:15:00||98.24||98.29||98.29||98.24|87
1623439500000|2021-06-11 19:25:00|98.42|98.34|98.42|98.34|98.42|98.34|98.42|98.34|25
1623439800000|2021-06-11 19:30:00|||||||||29
1623440400000|2021-06-11 19:40:00|98.37|98.29|98.37|98.29|98.37|98.29|98.37|98.29|19
1623440700000|2021-06-11 19:45:00|98.32|98.24|98.32|98.24|98.32|98.24|98.32|98.24|356
1623441000000|2021-06-11 19:50:00|98.37|98.29|98.37|98.29|98.37|98.29|98.37|98.29|59
1623441300000|2021-06-11 19:55:00|98.42|98.34|98.47|98.39|98.47|98.39|98.42|98.29|526
1623632400000|2021-06-14 01:00:00|99.04|98.57|99.29|97.97|99.34|98.97|99.04|97.97|150
1623632700000|2021-06-14 01:05:00|99.24|98.02|99.49|97.97|99.59|98.82|98.94|97.97|1
1623633000000|2021-06-14 01:10:00|99.44||99.14||99.44||99.14||0
1623637200000|2021-06-14 02:20:00|||||||||250
1623649200000|2021-06-14 05:40:00|99.09|98.02|99.04|98.07|99.09|98.07|99.04|98.02|0
1623649500000|2021-06-14 05:45:00|98.99|98.12|98.79|98.12|98.99|98.12|98.79|98.12|0
1623649800000|2021-06-14 05:50:00|98.74||98.69||98.74||98.69||0
1623650100000|2021-06-14 05:55:00|98.64||98.59||98.64||98.59||0
1623650400000|2021-06-14 06:00:00|98.57|98.14|98.37|98.14|98.57|98.14|98.37|98.14|0
1623650700000|2021-06-14 06:05:00|98.32|98.24|98.42|98.29|98.42|98.34|98.27|98.19|114
1623651000000|2021-06-14 06:10:00|98.37|98.24|98.32|98.24|98.37|98.24|98.32|98.24|3
1623651300000|2021-06-14 06:15:00||98.19||98.19||98.24||98.19|42
1623651600000|2021-06-14 06:20:00|98.37|98.24|98.37|98.29|98.37|98.29|98.37|98.24|13
1623651900000|2021-06-14 06:25:00||98.24||98.24||98.24||98.24|1
1623652500000|2021-06-14 06:35:00||98.29||98.24||98.29||98.24|0
1623652800000|2021-06-14 06:40:00||98.29||98.29||98.29||98.24|40
1623653100000|2021-06-14 06:45:00|98.42|98.34|98.47|98.34|98.47|98.39|98.42|98.34|102
1623653400000|2021-06-14 06:50:00||98.39||98.39||98.39||98.39|0
1623653700000|2021-06-14 06:55:00|98.52|98.44|98.47|98.39|98.57|98.44|98.47|98.34|622
1623654000000|2021-06-14 07:00:00|98.42|98.34|98.82|98.74|98.82|98.74|98.42|98.29|1662
1623654300000|2021-06-14 07:05:00|98.87|98.69|98.57|98.49|98.87|98.69|98.52|98.44|1860
1623654600000|2021-06-14 07:10:00|98.62|98.54|98.62|98.54|98.62|98.54|98.47|98.39|741
1623654900000|2021-06-14 07:15:00|98.67|98.59|98.82|98.74|98.87|98.79|98.67|98.59|446
1623655200000|2021-06-14 07:20:00|98.87|98.69|98.72|98.64|98.87|98.79|98.72|98.64|1017
1623655500000|2021-06-14 07:25:00|98.77|98.69|98.72|98.64|98.77|98.69|98.67|98.59|256
1623655800000|2021-06-14 07:30:00|98.77|98.69|98.82|98.74|98.82|98.74|98.72|98.64|9779
1623656100000|2021-06-14 07:35:00|98.77|98.69|98.87|98.79|98.97|98.89|98.77|98.69|1036
1623656400000|2021-06-14 07:40:00|98.92|98.84|98.87|98.79|98.97|98.84|98.82|98.74|10753
1623656700000|2021-06-14 07:45:00|98.82|98.74|98.77|98.69|98.87|98.79|98.77|98.69|5443
1623657000000|2021-06-14 07:50:00|98.82|98.74|98.77|98.69|98.82|98.74|98.67|98.59|7190
1623657300000|2021-06-14 07:55:00|98.72|98.64|98.72|98.59|98.77|98.69|98.67|98.59|7727
1623657600000|2021-06-14 08:00:00|98.67|98.64|98.52|98.44|98.72|98.64|98.47|98.39|17186
1623657900000|2021-06-14 08:05:00|98.47|98.39|98.42|98.29|98.52|98.44|98.37|98.29|1152
1623658200000|2021-06-14 08:10:00|98.37|98.34|98.42|98.34|98.42|98.34|98.37|98.24|268
1623658500000|2021-06-14 08:15:00|98.37|98.29|98.42|98.34|98.42|98.34|98.32|98.24|532
1623658800000|2021-06-14 08:20:00|98.37|98.29|98.32|98.24|98.37|98.29|98.32|98.19|616
1623659100000|2021-06-14 08:25:00|98.27|98.19|98.37|98.29|98.42|98.34|98.27|98.19|15658
1623659400000|2021-06-14 08:30:00|98.42|98.24|98.42|98.34|98.42|98.34|98.37|98.24|11484
1623659700000|2021-06-14 08:35:00|98.37|98.29|98.32|98.19|98.42|98.34|98.27|98.19|8818
1623660000000|2021-06-14 08:40:00|98.27|98.24|98.32|98.19|98.37|98.29|98.27|98.19|15369
1623660300000|2021-06-14 08:45:00|98.27|98.14|98.37|98.29|98.37|98.29|98.22|98.14|924
1623660600000|2021-06-14 08:50:00|98.32|98.24|98.37|98.24|98.37|98.29|98.27|98.19|1016
1623660900000|2021-06-14 08:55:00|98.32|98.29|98.32|98.24|98.37|98.29|98.27|98.19|5191
1623661200000|2021-06-14 09:00:00|98.37|98.29|98.37|98.29|98.37|98.29|98.27|98.19|312
1623661500000|2021-06-14 09:05:00|98.32|98.24|98.42|98.34|98.47|98.34|98.32|98.24|16856
1623661800000|2021-06-14 09:10:00|98.37|98.29|98.32|98.24|98.42|98.34|98.32|98.24|151
1623662100000|2021-06-14 09:15:00|98.27|98.19|98.32|98.24|98.32|98.24|98.22|98.14|2517
1623662400000|2021-06-14 09:20:00|98.27|98.19|98.27|98.19|98.32|98.19|98.22|98.14|1190
1623662700000|2021-06-14 09:25:00|98.32|98.24|98.37|98.29|98.37|98.29|98.27|98.19|8624
1623663000000|2021-06-14 09:30:00|98.42|98.34|98.42|98.34|98.42|98.34|98.32|98.24|1088
1623663300000|2021-06-14 09:35:00|98.47|98.39|98.47|98.39|98.47|98.39|98.42|98.34|134
1623663600000|2021-06-14 09:40:00|98.42|98.34|98.47|98.39|98.47|98.39|98.37|98.29|132
1623663900000|2021-06-14 09:45:00|98.42|98.34|98.42|98.34|98.42|98.39|98.37|98.29|2458
1623664200000|2021-06-14 09:50:00|98.37|98.29|98.42|98.34|98.42|98.34|98.37|98.29|65
1623664500000|2021-06-14 09:55:00|98.47|98.39|98.47|98.39|98.52|98.39|98.42|98.34|1381
1623664800000|2021-06-14 10:00:00|98.42|98.34|98.57|98.49|98.57|98.49|98.42|98.34|747
1623665100000|2021-06-14 10:05:00|98.52|98.44|98.57|98.44|98.57|98.49|98.52|98.44|100761
1623665400000|2021-06-14 10:10:00|98.52|98.39|98.47|98.39|98.52|98.44|98.47|98.39|274
1623665700000|2021-06-14 10:15:00|98.42|98.34|98.47|98.34|98.52|98.39|98.42|98.34|6693
1623666000000|2021-06-14 10:20:00|98.42|98.39|98.37|98.29|98.47|98.39|98.37|98.29|6813
1623666300000|2021-06-14 10:25:00|98.42|98.34|98.42|98.34|98.47|98.39|98.37|98.29|42491
1623666600000|2021-06-14 10:30:00|98.47|98.39|98.62|98.54|98.62|98.54|98.47|98.34|10720
1623666900000|2021-06-14 10:35:00|98.57|98.49|98.52|98.44|98.62|98.54|98.52|98.44|434
1623667200000|2021-06-14 10:40:00|98.57|98.49|98.57|98.44|98.57|98.49|98.47|98.39|797
1623667500000|2021-06-14 10:45:00|98.52|98.49|98.52|98.44|98.57|98.49|98.47|98.39|380
1623667800000|2021-06-14 10:50:00|98.47|98.39|98.52|98.44|98.52|98.44|98.47|98.34|76
1623668100000|2021-06-14 10:55:00|98.57|98.49|98.52|98.44|98.62|98.54|98.52|98.44|13329
1623668400000|2021-06-14 11:00:00|98.57|98.49|98.62|98.54|98.62|98.54|98.52|98.49|99
1623668700000|2021-06-14 11:05:00|98.57|98.49|98.57|98.49|98.62|98.54|98.57|98.49|421
1623669000000|2021-06-14 11:10:00|98.52|98.44|98.52|98.44|98.57|98.49|98.47|98.39|388
1623669300000|2021-06-14 11:15:00|98.47|98.39|98.47|98.34|98.52|98.44|98.42|98.34|426
1623669600000|2021-06-14 11:20:00|98.42|98.39|98.47|98.34|98.47|98.39|98.42|98.34|160
1623669900000|2021-06-14 11:25:00|98.42||98.42||98.47||98.42||384
1623670200000|2021-06-14 11:30:00|98.37|98.29|98.27|98.19|98.42|98.34|98.27|98.19|243
1623670500000|2021-06-14 11:35:00|98.32|98.14|98.22|98.14|98.32|98.19|98.22|98.14|1295
1623670800000|2021-06-14 11:40:00|98.17|98.09|98.17|98.09|98.22|98.14|98.17|98.09|5847
1623671100000|2021-06-14 11:45:00|98.22|98.14|98.12|98.04|98.22|98.14|98.12|98.04|522
1623671400000|2021-06-14 11:50:00|98.17|98.09|98.12|98.04|98.17|98.09|98.12|98.04|15610
1623671700000|2021-06-14 11:55:00|98.17|98.09|98.22|98.14|98.22|98.14|98.12|98.04|190
1623672000000|2021-06-14 12:00:00|98.17|98.09|98.22|98.14|98.22|98.14|98.17|98.09|12487
1623672300000|2021-06-14 12:05:00|98.17|98.09|98.12|98.04|98.22|98.14|98.12|98.04|10059
1623672600000|2021-06-14 12:10:00|98.17|98.09|98.17|98.09|98.17|98.09|98.17|98.09|6148
1623672900000|2021-06-14 12:15:00|98.12|98.04|98.22|98.14|98.27|98.19|98.12|98.04|2257
1623673200000|2021-06-14 12:20:00|98.27|98.19|98.37|98.24|98.37|98.29|98.22|98.19|3057
1623673500000|2021-06-14 12:25:00|98.32|98.29|98.42|98.34|98.42|98.34|98.32|98.24|2172
1623673800000|2021-06-14 12:30:00|98.37|98.29|98.42|98.34|98.42|98.34|98.37|98.29|10480
1623674100000|2021-06-14 12:35:00|98.47|98.39|98.47|98.39|98.47|98.39|98.42|98.34|4106
1623674400000|2021-06-14 12:40:00|98.52|98.44|98.52|98.44|98.52|98.44|98.47|98.39|11369
1623674700000|2021-06-14 12:45:00|98.47|98.39|98.47|98.39|98.47|98.39|98.47|98.39|10049
1623675000000|2021-06-14 12:50:00||98.34||98.39||98.39||98.34|2632
1623675300000|2021-06-14 12:55:00|98.52|98.44|98.52|98.44|98.52|98.44|98.47|98.39|2323
1623675600000|2021-06-14 13:00:00|98.47|98.39|98.47|98.39|98.52|98.44|98.47|98.39|1311
1623675900000|2021-06-14 13:05:00|98.52|98.44|98.57|98.49|98.57|98.49|98.47|98.39|429
1623676200000|2021-06-14 13:10:00|98.52|98.44|98.57|98.44|98.57|98.49|98.52|98.44|1315
1623676500000|2021-06-14 13:15:00|98.52|98.49|98.52|98.44|98.57|98.49|98.52|98.44|120
1623676800000|2021-06-14 13:20:00|98.57|98.49|98.47|98.34|98.57|98.49|98.42|98.34|986
1623677100000|2021-06-14 13:25:00|98.42|98.39|98.42|98.34|98.47|98.39|98.37|98.29|201
1623677400000|2021-06-14 13:30:00|98.47|98.39|98.52|98.44|98.62|98.54|98.42|98.34|4105
1623677700000|2021-06-14 13:35:00|98.57|98.49|98.42|98.34|98.57|98.49|98.42|98.34|229
1623678000000|2021-06-14 13:40:00|98.47|98.39|98.62|98.54|98.62|98.54|98.42|98.34|479
1623678300000|2021-06-14 13:45:00|98.57|98.49|98.62|98.49|98.67|98.59|98.57|98.49|5830
1623678600000|2021-06-14 13:50:00|98.57|98.54|98.52|98.44|98.62|98.54|98.52|98.44|1492
1623678900000|2021-06-14 13:55:00|98.57|98.49|98.57|98.49|98.67|98.59|98.52|98.44|23694
1623679200000|2021-06-14 14:00:00|98.62|98.44|98.62|98.54|98.67|98.59|98.52|98.44|20560
1623679500000|2021-06-14 14:05:00|98.67|98.59|98.67|98.59|98.77|98.69|98.67|98.54|1796
1623679800000|2021-06-14 14:10:00|98.72|98.64|98.72|98.64|98.72|98.64|98.67|98.59|268
1623680100000|2021-06-14 14:15:00|98.77|98.69|98.82|98.74|98.82|98.74|98.72|98.64|55769
1623680400000|2021-06-14 14:20:00|98.87|98.79|98.87|98.74|98.92|98.84|98.82|98.74|6034
1623680700000|2021-06-14 14:25:00|98.82|98.79|98.82|98.74|98.87|98.79|98.82|98.74|6220
1623681000000|2021-06-14 14:30:00|98.77|98.69|98.87|98.79|98.87|98.79|98.77|98.69|1263
1623681300000|2021-06-14 14:35:00|98.82|98.74|98.92|98.84|98.92|98.84|98.82|98.74|727
1623681600000|2021-06-14 14:40:00|98.87|98.79|98.97|98.89|98.97|98.89|98.87|98.79|11494
1623681900000|2021-06-14 14:45:00|98.92|98.84|98.87|98.79|98.92|98.89|98.87|98.79|15595
1623682200000|2021-06-14 14:50:00|98.92|98.84|98.97|98.89|98.97|98.89|98.92|98.84|5194
1623682500000|2021-06-14 14:55:00|99.02|98.94|98.92|98.84|99.02|98.94|98.92|98.84|3353
1623682800000|2021-06-14 15:00:00|98.97|98.89|98.92|98.84|99.02|98.94|98.92|98.84|23384
1623683100000|2021-06-14 15:05:00|98.87|98.79|98.82|98.69|98.87|98.79|98.77|98.69|9072
1623683400000|2021-06-14 15:10:00|98.77|98.74|98.67|98.59|98.77|98.74|98.67|98.59|1353
1623683700000|2021-06-14 15:15:00|98.72|98.64|98.67|98.59|98.72|98.64|98.67|98.59|8167
1623684000000|2021-06-14 15:20:00|98.62|98.54|98.72|98.64|98.72|98.64|98.62|98.54|10988
1623684300000|2021-06-14 15:25:00|98.67|98.59|98.67|98.59|98.77|98.64|98.67|98.59|5361
1623684600000|2021-06-14 15:30:00|98.72|98.64|98.67|98.54|98.72|98.64|98.52|98.44|9506
1623684900000|2021-06-14 15:35:00|98.62|98.59|98.77|98.69|98.77|98.69|98.62|98.54|2166
1623685200000|2021-06-14 15:40:00|98.82|98.74|98.87|98.79|98.87|98.79|98.82|98.74|1026
1623685500000|2021-06-14 15:45:00|98.92|98.84|98.87|98.79|98.92|98.84|98.87|98.79|1856
1623685800000|2021-06-14 15:50:00|98.82|98.74|98.82|98.74|98.82|98.74|98.82|98.74|5660
1623686100000|2021-06-14 15:55:00|98.77|98.69|98.82|98.74|98.87|98.79|98.77|98.69|10271
1623686400000|2021-06-14 16:00:00|||||||||5269
1623686700000|2021-06-14 16:05:00|98.87|98.79|98.87|98.79|98.87|98.79|98.82|98.79|142
1623687000000|2021-06-14 16:10:00|98.92|98.84|98.87|98.79|98.92|98.84|98.87|98.79|436
1623687300000|2021-06-14 16:15:00|98.92|98.84|98.97|98.89|99.02|98.94|98.92|98.84|348
1623687600000|2021-06-14 16:20:00|98.92|98.84|98.92|98.84|98.97|98.89|98.92|98.84|297
1623687900000|2021-06-14 16:25:00|98.97|98.89|98.97|98.89|99.02|98.94|98.97|98.89|446
1623688200000|2021-06-14 16:30:00|98.92|98.84|98.92|98.84|98.92|98.84|98.92|98.84|414
1623688500000|2021-06-14 16:35:00|98.97|98.89|98.92|98.84|98.97|98.89|98.92|98.84|63
1623688800000|2021-06-14 16:40:00|||||||||1
1623689100000|2021-06-14 16:45:00|||||||||3
1623689700000|2021-06-14 16:55:00|98.97|98.89|98.97|98.84|98.97|98.89|98.97|98.84|152
1623690000000|2021-06-14 17:00:00||98.89||98.84||98.89||98.84|248
1623690300000|2021-06-14 17:05:00|||||||||27
1623690600000|2021-06-14 17:10:00|98.92||98.92||98.92||98.92||85
1623690900000|2021-06-14 17:15:00|98.97|98.89|98.92|98.84|98.97|98.89|98.92|98.84|169
1623691200000|2021-06-14 17:20:00|98.97|98.89|98.97|98.89|98.97|98.89|98.97|98.89|46
1623691500000|2021-06-14 17:25:00||98.84||98.84||98.84||98.84|13
1623691800000|2021-06-14 17:30:00||98.89||98.89||98.89||98.89|0
1623692100000|2021-06-14 17:35:00||98.84||98.84||98.84||98.84|2
1623692700000|2021-06-14 17:45:00|98.92||98.92||98.92||98.92||0
1623693300000|2021-06-14 17:55:00|98.87|98.79|98.87|98.74|98.87|98.79|98.87|98.74|103
1623694500000|2021-06-14 18:15:00|98.82||98.87||98.87||98.82||814
1623694800000|2021-06-14 18:20:00|98.82||98.82||98.82||98.82||86
1623695100000|2021-06-14 18:25:00||98.69||98.69||98.74||98.69|153
1623695400000|2021-06-14 18:30:00|98.77|98.64|98.77|98.64|98.77|98.64|98.72|98.64|118
1623695700000|2021-06-14 18:35:00|98.67|98.59|98.72|98.59|98.72|98.59|98.67|98.59|232
1623696000000|2021-06-14 18:40:00|98.67|98.54|98.67|98.59|98.72|98.59|98.67|98.54|196
1623696300000|2021-06-14 18:45:00|98.72|98.64|98.72|98.64|98.72|98.64|98.72|98.64|24
1623696900000|2021-06-14 18:55:00|98.77|98.59|98.67|98.59|98.77|98.59|98.67|98.59|102
1623697200000|2021-06-14 19:00:00||98.54||98.59||98.59||98.54|1654
1623697500000|2021-06-14 19:05:00|||||||||200
1623698700000|2021-06-14 19:25:00|||||||||75
1623699000000|2021-06-14 19:30:00||98.54||98.54||98.54||98.54|62
1623699300000|2021-06-14 19:35:00||98.59||98.59||98.59||98.59|1
1623699600000|2021-06-14 19:40:00|||||||||2
1623699900000|2021-06-14 19:45:00|98.72|98.64|98.77|98.69|98.82|98.74|98.72|98.59|862
1623700200000|2021-06-14 19:50:00|98.82|98.74|98.87|98.79|98.92|98.79|98.82|98.69|299
1623700500000|2021-06-14 19:55:00|98.92|98.84|98.87|98.69|98.92|98.84|98.82|98.64|252
1623728700000|2021-06-15 03:45:00|99.54|98.37|99.29|98.37|99.69|98.37|99.29|98.37|0
1623729000000|2021-06-15 03:50:00|99.69|98.42|99.29|98.42|99.69|98.42|99.24|98.42|0
1623729300000|2021-06-15 03:55:00|99.69|98.32|99.24|98.37|99.69|98.37|99.24|98.32|0
1623730200000|2021-06-15 04:10:00|99.69||99.24||99.69||99.24||0
1623732000000|2021-06-15 04:40:00|99.29||99.29||99.29||99.29||0
1623733500000|2021-06-15 05:05:00|99.64||99.24||99.64||99.24||0
1623734100000|2021-06-15 05:15:00||98.42||98.37||98.42||98.37|0
1623734400000|2021-06-15 05:20:00|99.19||99.24||99.64||99.19||0
1623735000000|2021-06-15 05:30:00|99.64|98.42|99.29|98.57|99.64|98.57|99.29|98.42|0
1623735300000|2021-06-15 05:35:00|99.64|98.62|99.24|98.62|99.64|98.62|99.24|98.62|0
1623735900000|2021-06-15 05:45:00|99.19||99.19||99.19||99.19||0
1623736200000|2021-06-15 05:50:00|99.24|98.67|99.44|98.72|99.64|98.72|99.24|98.67|0
1623736500000|2021-06-15 05:55:00|99.39|98.77|99.19|98.72|99.39|98.77|99.14|98.72|0
1623736800000|2021-06-15 06:00:00|99.17|98.74|98.92|98.84|99.17|98.84|98.92|98.74|59
1623737100000|2021-06-15 06:05:00|98.87|98.79|98.87|98.79|98.87|98.79|98.82|98.74|95
1623737400000|2021-06-15 06:10:00|98.92|98.74|98.87|98.74|98.92|98.84|98.87|98.74|147
1623737700000|2021-06-15 06:15:00|98.92|98.79|98.87|98.79|98.92|98.84|98.82|98.74|808
1623738000000|2021-06-15 06:20:00|98.92|98.84|98.92|98.84|98.92|98.84|98.92|98.79|870
1623738300000|2021-06-15 06:25:00||98.79||98.84||98.84||98.79|0
1623738600000|2021-06-15 06:30:00||98.79||98.79||98.79||98.79|0
1623739500000|2021-06-15 06:45:00|98.87|98.84|98.92|98.84|98.92|98.84|98.87|98.79|30
1623739800000|2021-06-15 06:50:00|98.97|98.89|98.97|98.84|98.97|98.89|98.97|98.84|38
1623740100000|2021-06-15 06:55:00|99.02|98.89|98.97|98.84|99.02|98.94|98.92|98.84|436
1623740400000|2021-06-15 07:00:00|98.92|98.89|98.77|98.69|98.92|98.89|98.72|98.64|2464
1623740700000|2021-06-15 07:05:00|98.72|98.64|98.62|98.49|98.77|98.69|98.52|98.44|1685
1623741000000|2021-06-15 07:10:00|98.57|98.54|98.32|98.24|98.62|98.54|98.32|98.24|10438
1623741300000|2021-06-15 07:15:00|98.37|98.29|98.42|98.34|98.47|98.39|98.32|98.24|440
1623741600000|2021-06-15 07:20:00|98.37|98.29|98.42|98.34|98.42|98.34|98.32|98.24|1230
1623741900000|2021-06-15 07:25:00|98.37|98.29|98.57|98.49|98.62|98.54|98.37|98.29|4337
1623742200000|2021-06-15 07:30:00|98.62|98.54|98.42|98.34|98.62|98.54|98.42|98.34|2042
1623742500000|2021-06-15 07:35:00|98.37|98.29|98.32|98.24|98.42|98.34|98.32|98.24|10480
1623742800000|2021-06-15 07:40:00|98.37|98.29|98.32|98.19|98.42|98.34|98.27|98.19|4595
1623743100000|2021-06-15 07:45:00|98.37|98.24|98.27|98.19|98.37|98.29|98.27|98.19|669
1623743400000|2021-06-15 07:50:00|98.32|98.14|98.17|98.09|98.32|98.19|98.12|97.99|1632
1623743700000|2021-06-15 07:55:00|98.22|98.04|98.07|97.99|98.22|98.14|98.07|97.94|24946
1623744000000|2021-06-15 08:00:00|98.02|97.94|98.07|97.99|98.07|97.99|98.02|97.89|22063
1623744300000|2021-06-15 08:05:00|98.02|97.94|98.02|97.94|98.07|97.99|98.02|97.94|22513
1623744600000|2021-06-15 08:10:00|98.07|97.99|98.02|97.94|98.07|97.99|98.02|97.94|4228
1623744900000|2021-06-15 08:15:00|98.07|97.99|98.07|97.99|98.12|98.04|98.07|97.94|2965
1623745200000|2021-06-15 08:20:00|98.02|97.94|97.97|97.84|98.07|97.99|97.97|97.84|22578
1623745500000|2021-06-15 08:25:00|97.92|97.89|98.02|97.94|98.07|97.94|97.92|97.84|16776
1623745800000|2021-06-15 08:30:00|97.97|97.89|97.97|97.89|98.07|97.99|97.97|97.89|8333
1623746100000|2021-06-15 08:35:00|97.92|97.84|98.12|97.99|98.12|98.04|97.92|97.84|21076
1623746400000|2021-06-15 08:40:00|98.07|98.04|98.02|97.94|98.12|98.04|98.02|97.94|1545
1623746700000|2021-06-15 08:45:00|98.07|97.99|98.12|98.04|98.17|98.09|98.02|97.94|1341
1623747000000|2021-06-15 08:50:00|98.07|97.99|98.17|98.09|98.17|98.09|98.07|97.99|4143
1623747300000|2021-06-15 08:55:00|98.12|98.04|98.07|97.99|98.12|98.09|98.02|97.94|35774
1623747600000|2021-06-15 09:00:00|98.02|97.94|97.97|97.89|98.07|97.99|97.92|97.84|2551
1623747900000|2021-06-15 09:05:00|98.02|97.94|97.92|97.84|98.02|97.94|97.87|97.79|3653
1623748200000|2021-06-15 09:10:00|97.87|97.79|97.92|97.84|97.92|97.84|97.87|97.79|14510
1623748500000|2021-06-15 09:15:00|97.87|97.79|97.77|97.69|97.87|97.79|97.77|97.69|7534
1623748800000|2021-06-15 09:20:00|97.72|97.64|97.77|97.69|97.77|97.69|97.67|97.59|69058
1623749100000|2021-06-15 09:25:00|97.82|97.74|97.87|97.79|97.92|97.84|97.82|97.69|816
1623749400000|2021-06-15 09:30:00|97.82|97.74|97.87|97.74|97.87|97.79|97.82|97.74|21336
1623749700000|2021-06-15 09:35:00|97.82|97.69|97.82|97.74|97.82|97.74|97.77|97.69|16632
1623750000000|2021-06-15 09:40:00|97.87|97.79|97.97|97.89|98.02|97.94|97.87|97.79|552
1623750300000|2021-06-15 09:45:00|97.92|97.84|97.82|97.74|97.92|97.84|97.82|97.74|1217
1623750600000|2021-06-15 09:50:00|97.87|97.79|97.82|97.74|97.87|97.79|97.77|97.69|24014
1623750900000|2021-06-15 09:55:00|97.87|97.79|97.82|97.74|97.92|97.79|97.82|97.74|9105
1623751200000|2021-06-15 10:00:00|97.87|97.79|97.87|97.79|97.92|97.84|97.87|97.79|621
1623751500000|2021-06-15 10:05:00|97.82|97.74|97.77|97.69|97.87|97.79|97.77|97.69|5663
1623751800000|2021-06-15 10:10:00|97.82|97.74|97.82|97.74|97.82|97.74|97.77|97.69|561
1623752100000|2021-06-15 10:15:00|97.92|97.84|97.92|97.84|98.07|97.99|97.92|97.84|19268
1623752400000|2021-06-15 10:20:00|97.97|97.89|97.97|97.89|98.02|97.94|97.92|97.84|9477
1623752700000|2021-06-15 10:25:00|98.02|97.84|97.97|97.89|98.02|97.89|97.92|97.84|3943
1623753000000|2021-06-15 10:30:00|98.02|97.94|97.97|97.89|98.02|97.94|97.97|97.89|53464
1623753300000|2021-06-15 10:35:00|97.92|97.84|98.02|97.94|98.07|97.99|97.92|97.84|22061
1623753600000|2021-06-15 10:40:00|98.07|97.99|98.12|98.04|98.17|98.09|98.02|97.94|6029
1623753900000|2021-06-15 10:45:00|98.07|97.99|98.22|98.14|98.22|98.14|98.07|97.99|856
1623754200000|2021-06-15 10:50:00|98.17|98.04|98.12|98.04|98.17|98.09|98.12|98.04|2826
1623754500000|2021-06-15 10:55:00|98.17|98.09|98.22|98.14|98.22|98.14|98.17|98.09|2063
1623754800000|2021-06-15 11:00:00|98.17|98.09|98.12|98.04|98.22|98.14|98.12|97.99|1100
1623755100000|2021-06-15 11:05:00|98.17|98.09|98.27|98.19|98.27|98.19|98.17|98.09|1542
1623755400000|2021-06-15 11:10:00|98.22|98.14|98.22|98.14|98.27|98.19|98.17|98.09|6942
1623755700000|2021-06-15 11:15:00|98.17|98.09|98.22|98.14|98.22|98.14|98.17|98.09|3882
1623756000000|2021-06-15 11:20:00|98.17|98.09|98.17|98.09|98.17|98.09|98.17|98.09|1636
1623756300000|2021-06-15 11:25:00|98.12|98.04|98.17|98.09|98.22|98.14|98.12|98.04|2248
1623756600000|2021-06-15 11:30:00|98.22|98.14|98.22|98.14|98.22|98.14|98.22|98.14|3143
1623756900000|2021-06-15 11:35:00|98.17|98.09|98.12|98.04|98.22|98.14|98.12|98.04|35016
1623757200000|2021-06-15 11:40:00|98.17|98.09|98.12|98.04|98.17|98.09|98.12|97.99|1094
1623757500000|2021-06-15 11:45:00|98.17|98.09|98.17|98.09|98.22|98.14|98.12|98.04|1209
1623757800000|2021-06-15 11:50:00|98.12|98.04|98.32|98.24|98.32|98.24|98.12|98.04|22423
1623758100000|2021-06-15 11:55:00|98.27|98.19|98.17|98.04|98.32|98.24|98.02|97.94|15089
1623758400000|2021-06-15 12:00:00|98.12|98.09|98.07|97.99|98.17|98.09|98.07|97.99|290
1623758700000|2021-06-15 12:05:00|98.02|97.94|98.02|97.94|98.07|97.99|98.02|97.94|10475
1623759000000|2021-06-15 12:10:00|98.07|97.99|98.02|97.94|98.12|98.04|98.02|97.94|6675
1623759300000|2021-06-15 12:15:00|98.07|97.99|98.07|97.99|98.07|97.99|98.02|97.94|857
1623759600000|2021-06-15 12:20:00|98.02|97.94|98.02|97.94|98.07|97.99|98.02|97.94|367
1623759900000|2021-06-15 12:25:00|98.07|97.99|98.12|98.04|98.12|98.04|98.07|97.94|7708
1623760200000|2021-06-15 12:30:00|98.07|97.99|98.37|98.29|98.42|98.34|98.07|97.99|47132
1623760500000|2021-06-15 12:35:00|98.42|98.34|98.52|98.44|98.52|98.44|98.42|98.29|5861
1623760800000|2021-06-15 12:40:00|98.47|98.39|98.52|98.44|98.52|98.44|98.47|98.39|1247
1623761100000|2021-06-15 12:45:00|98.47|98.39|98.32|98.24|98.52|98.44|98.32|98.24|6336
1623761400000|2021-06-15 12:50:00|98.27|98.19|98.22|98.14|98.27|98.19|98.17|98.09|474
1623761700000|2021-06-15 12:55:00|98.17|98.09|98.17|98.09|98.22|98.14|98.17|98.09|6307
1623762000000|2021-06-15 13:00:00|98.22|98.14|98.27|98.14|98.27|98.19|98.17|98.09|393
1623762300000|2021-06-15 13:05:00|98.22|98.19|98.32|98.24|98.37|98.29|98.22|98.19|5777
1623762600000|2021-06-15 13:10:00|98.37|98.29|98.32|98.24|98.37|98.29|98.27|98.19|1098
1623762900000|2021-06-15 13:15:00|98.27|98.19|98.22|98.14|98.32|98.24|98.22|98.14|823
1623763200000|2021-06-15 13:20:00|98.27|98.19|98.32|98.24|98.32|98.24|98.27|98.19|1225
1623763500000|2021-06-15 13:25:00|98.27|98.19|98.17|98.09|98.27|98.19|98.17|98.09|9216
1623763800000|2021-06-15 13:30:00|98.22|98.14|98.47|98.39|98.57|98.49|98.22|98.14|2087
1623764100000|2021-06-15 13:35:00|98.42|98.34|98.42|98.34|98.62|98.54|98.37|98.29|7581
1623764400000|2021-06-15 13:40:00|98.37|98.29|98.37|98.29|98.42|98.34|98.37|98.29|265
1623764700000|2021-06-15 13:45:00|98.32|98.24|98.22|98.14|98.37|98.29|98.22|98.14|2856
1623765000000|2021-06-15 13:50:00|98.27|98.19|98.22|98.14|98.32|98.24|98.17|98.09|5746
1623765300000|2021-06-15 13:55:00|98.17|98.09|98.32|98.24|98.37|98.24|98.12|98.04|5084
1623765600000|2021-06-15 14:00:00|98.37|98.29|98.37|98.29|98.42|98.34|98.32|98.24|1813
1623765900000|2021-06-15 14:05:00|98.42|98.34|98.42|98.34|98.47|98.39|98.32|98.24|2425
1623766200000|2021-06-15 14:10:00|98.47|98.39|98.42|98.34|98.47|98.39|98.37|98.29|15950
1623766500000|2021-06-15 14:15:00|98.37|98.29|98.57|98.49|98.62|98.54|98.37|98.29|531
1623766800000|2021-06-15 14:20:00|98.52|98.44|98.57|98.44|98.57|98.49|98.52|98.44|861
1623767100000|2021-06-15 14:25:00|98.52|98.49|98.42|98.34|98.62|98.54|98.37|98.29|3817
1623767400000|2021-06-15 14:30:00|98.37|98.29|98.42|98.34|98.47|98.39|98.32|98.24|1426
1623767700000|2021-06-15 14:35:00|98.47|98.39|98.52|98.44|98.52|98.44|98.37|98.29|960
1623768000000|2021-06-15 14:40:00|98.47|98.39|98.47|98.39|98.52|98.44|98.42|98.34|698
1623768300000|2021-06-15 14:45:00|98.42|98.34|98.37|98.29|98.42|98.34|98.32|98.24|2816
1623768600000|2021-06-15 14:50:00|98.42|98.34|98.42|98.29|98.47|98.34|98.37|98.29|4065
1623768900000|2021-06-15 14:55:00|98.47|98.34|98.42|98.34|98.47|98.39|98.42|98.34|1743
1623769200000|2021-06-15 15:00:00|98.37|98.29|98.42|98.34|98.47|98.39|98.37|98.29|10868
1623769500000|2021-06-15 15:05:00|98.47|98.39|98.47|98.39|98.47|98.39|98.47|98.39|401
1623769800000|2021-06-15 15:10:00|98.42|98.34|98.47|98.39|98.47|98.39|98.42|98.34|1950
1623770100000|2021-06-15 15:15:00|98.52|98.44|98.52|98.44|98.57|98.44|98.47|98.39|5828
1623770400000|2021-06-15 15:20:00|98.57|98.49|98.57|98.49|98.62|98.54|98.52|98.44|3518
1623770700000|2021-06-15 15:25:00|98.62|98.44|98.57|98.49|98.62|98.54|98.52|98.44|6256
1623771000000|2021-06-15 15:30:00|98.52|98.44|98.52|98.44|98.57|98.49|98.42|98.34|7016
1623771300000|2021-06-15 15:35:00|98.57|98.49|98.52|98.44|98.57|98.49|98.52|98.39|5305
1623771600000|2021-06-15 15:40:00|98.57|98.39|98.52|98.44|98.57|98.44|98.52|98.39|5183
1623771900000|2021-06-15 15:45:00|98.47|98.39|98.52|98.44|98.52|98.44|98.47|98.39|279
1623772200000|2021-06-15 15:50:00|98.57||98.57||98.57||98.52||465
1623772500000|2021-06-15 15:55:00|98.52|98.49|98.57|98.49|98.62|98.49|98.52|98.44|6061
1623772800000|2021-06-15 16:00:00|98.62|98.54|98.67|98.54|98.72|98.59|98.62|98.54|9829
1623773100000|2021-06-15 16:05:00|98.62||98.62||98.62||98.62||5057
1623773400000|2021-06-15 16:10:00|98.67|98.59|98.67|98.54|98.67|98.59|98.62|98.54|3558
1623773700000|2021-06-15 16:15:00|98.72|98.59|98.72|98.64|98.72|98.64|98.72|98.59|117
1623774000000|2021-06-15 16:20:00|98.77|98.69|98.72|98.64|98.77|98.69|98.72|98.64|919
1623774300000|2021-06-15 16:25:00|98.77|98.69|98.72|98.64|98.77|98.69|98.72|98.64|222
1623774600000|2021-06-15 16:30:00|98.77|98.69|98.77|98.64|98.77|98.69|98.72|98.64|923
1623774900000|2021-06-15 16:35:00|98.72|98.69|98.77|98.64|98.82|98.69|98.72|98.64|30016
1623775200000|2021-06-15 16:40:00|98.82|98.69|98.77|98.69|98.82|98.74|98.77|98.69|336
1623775500000|2021-06-15 16:45:00|98.82|98.74|98.82|98.74|98.87|98.74|98.82|98.74|244
1623775800000|2021-06-15 16:50:00|||||||||325
1623776100000|2021-06-15 16:55:00|98.87|98.69|98.82|98.74|98.87|98.74|98.77|98.69|92
1623776400000|2021-06-15 17:00:00|98.87|98.69|98.82|98.69|98.87|98.74|98.77|98.69|1986
1623776700000|2021-06-15 17:05:00|98.87|98.74|98.87|98.74|98.87|98.79|98.82|98.74|61
1623777000000|2021-06-15 17:10:00|98.82|98.79|98.87|98.79|98.87|98.79|98.82|98.74|0
1623777300000|2021-06-15 17:15:00|98.82|98.74|98.87|98.74|98.87|98.79|98.82|98.74|211
1623777600000|2021-06-15 17:20:00||98.79||98.79||98.79||98.74|22
1623777900000|2021-06-15 17:25:00|||||||||1000
1623778200000|2021-06-15 17:30:00||98.74||98.79||98.79||98.74|2181
1623778500000|2021-06-15 17:35:00|98.92|98.84|98.92|98.79|98.92|98.84|98.87|98.79|108
1623778800000|2021-06-15 17:40:00|98.87|98.84|98.92|98.79|98.92|98.84|98.87|98.79|45
1623779100000|2021-06-15 17:45:00||98.84||98.79||98.84||98.79|0
1623779400000|2021-06-15 17:50:00|98.97|98.84|98.97|98.89|98.97|98.89|98.92|98.84|6
1623779700000|2021-06-15 17:55:00|99.02|98.94|99.02|98.89|99.02|98.94|99.02|98.89|2
1623780000000|2021-06-15 18:00:00|99.07|98.94|99.07|98.94|99.07|98.99|99.07|98.89|102
1623780300000|2021-06-15 18:05:00||98.99||98.99||98.99||98.94|32
1623780600000|2021-06-15 18:10:00|99.02|98.94|99.12|99.04|99.12|99.04|99.02|98.94|120
1623780900000|2021-06-15 18:15:00|99.17|98.99|99.17|99.04|99.22|99.09|99.12|98.99|67
1623781200000|2021-06-15 18:20:00||99.09||99.04||99.09||99.04|66
1623781500000|2021-06-15 18:25:00||99.09||99.04||99.09||99.04|37
1623781800000|2021-06-15 18:30:00|99.12|98.99|99.12|98.99|99.17|99.04|99.07|98.99|15
1623782100000|2021-06-15 18:35:00|99.07||99.12||99.12||99.07||40
1623782400000|2021-06-15 18:40:00|99.07|99.04|99.12|99.04|99.12|99.04|99.07|98.99|89
1623782700000|2021-06-15 18:45:00|99.17|98.99|99.17|99.09|99.17|99.09|99.12|98.99|78
1623783000000|2021-06-15 18:50:00||99.04||99.09||99.09||99.04|5
1623783300000|2021-06-15 18:55:00|99.27|99.19|99.22|99.09|99.27|99.19|99.17|99.09|269
1623783600000|2021-06-15 19:00:00|99.17|99.04|99.12|98.99|99.17|99.09|99.12|98.99|110
1623783900000|2021-06-15 19:05:00|99.17|99.04|99.17|99.04|99.17|99.04|99.17|98.99|116
1623784200000|2021-06-15 19:10:00|99.12||99.12||99.12||99.12||0
1623784500000|2021-06-15 19:15:00|||||||||4
1623784800000|2021-06-15 19:20:00|99.17|99.09|99.17|99.09|99.17|99.09|99.17|99.04|39
1623785100000|2021-06-15 19:25:00|99.22|99.04|99.17|99.04|99.22|99.04|99.12|99.04|118
1623785400000|2021-06-15 19:30:00|99.12|99.09|99.17|99.04|99.17|99.09|99.12|99.04|53
1623785700000|2021-06-15 19:35:00||99.09||99.04||99.09||99.04|10
1623786000000|2021-06-15 19:40:00|99.12|99.09|99.12|98.99|99.17|99.09|99.12|98.99|157
1623786300000|2021-06-15 19:45:00|99.07|99.04|99.22|99.09|99.22|99.09|99.07|98.99|312
1623786600000|2021-06-15 19:50:00|99.17|99.04|99.17|99.04|99.22|99.14|99.12|99.04|165
1623786900000|2021-06-15 19:55:00|99.22|99.09|99.17|99.04|99.22|99.09|99.07|98.99|371
1623823200000|2021-06-16 06:00:00|99.07|98.94|99.07|98.94|99.07|98.94|99.07|98.94|0
1623823500000|2021-06-16 06:05:00|99.02||99.02||99.07||99.02||113
1623823800000|2021-06-16 06:10:00|99.07|98.99|99.07|98.99|99.12|98.99|99.02|98.99|101
1623824100000|2021-06-16 06:15:00|99.02|98.94|99.12|98.99|99.12|98.99|99.02|98.89|11
1623824400000|2021-06-16 06:20:00|99.17|99.04|99.27|99.14|99.27|99.19|99.17|99.04|166
1623824700000|2021-06-16 06:25:00|99.32|99.19|99.12|99.04|99.32|99.19|99.12|99.04|172
1623825000000|2021-06-16 06:30:00|99.17|99.09|99.17|99.09|99.17|99.09|99.17|99.09|50
1623825300000|2021-06-16 06:35:00|99.22|99.04|99.17|99.04|99.22|99.04|99.17|99.04|1199
1623825600000|2021-06-16 06:40:00||99.09||99.09||99.09||99.09|0
1623825900000|2021-06-16 06:45:00||99.04||99.09||99.09||99.04|0
1623826200000|2021-06-16 06:50:00|99.22|99.19|99.32|99.19|99.32|99.19|99.17|99.14|148
1623826500000|2021-06-16 06:55:00|99.27|99.14|99.12|98.99|99.27|99.19|99.12|98.99|801
1623826800000|2021-06-16 07:00:00|99.17|99.04|99.12|99.04|99.22|99.14|99.02|98.94|1987
1623827100000|2021-06-16 07:05:00|99.07|98.99|98.82|98.74|99.12|99.04|98.72|98.64|5211
1623827400000|2021-06-16 07:10:00|98.77|98.69|98.57|98.49|98.82|98.74|98.57|98.44|1931
1623827700000|2021-06-16 07:15:00|98.62|98.54|98.42|98.34|98.62|98.54|98.37|98.24|2167
1623828000000|2021-06-16 07:20:00|98.37|98.29|98.42|98.34|98.52|98.44|98.37|98.29|2693
1623828300000|2021-06-16 07:25:00|98.47|98.39|98.37|98.24|98.47|98.39|98.27|98.19|569
1623828600000|2021-06-16 07:30:00|98.32|98.29|98.42|98.34|98.42|98.34|98.32|98.24|579
1623828900000|2021-06-16 07:35:00|98.37|98.29|98.37|98.29|98.42|98.34|98.27|98.19|3805
1623829200000|2021-06-16 07:40:00|98.32|98.24|98.22|98.14|98.37|98.29|98.22|98.09|10653
1623829500000|2021-06-16 07:45:00|98.27|98.19|98.22|98.14|98.27|98.19|98.12|98.04|2653
1623829800000|2021-06-16 07:50:00|98.17|98.09|98.12|98.04|98.22|98.14|98.12|98.04|2066
1623830100000|2021-06-16 07:55:00|98.17|98.09|98.02|97.94|98.17|98.09|97.97|97.89|27447
1623830400000|2021-06-16 08:00:00|98.07|97.99|97.97|97.89|98.07|97.99|97.92|97.84|11652
1623830700000|2021-06-16 08:05:00|98.02|97.94|97.92|97.84|98.02|97.94|97.87|97.79|4045
1623831000000|2021-06-16 08:10:00|97.97|97.89|97.87|97.79|97.97|97.89|97.87|97.79|559
1623831300000|2021-06-16 08:15:00|97.92|97.84|97.92|97.84|97.92|97.84|97.87|97.79|269
1623831600000|2021-06-16 08:20:00|97.87|97.79|97.82|97.74|97.92|97.79|97.77|97.69|2433
1623831900000|2021-06-16 08:25:00|97.77|97.69|97.67|97.59|97.82|97.74|97.67|97.59|4730
1623832200000|2021-06-16 08:30:00|97.72|97.64|97.82|97.74|97.87|97.79|97.72|97.64|3093
1623832500000|2021-06-16 08:35:00|97.87|97.79|97.92|97.84|97.92|97.84|97.82|97.74|1541
1623832800000|2021-06-16 08:40:00|97.87|97.79|97.77|97.69|97.92|97.84|97.77|97.69|1193
1623833100000|2021-06-16 08:45:00|97.82|97.74|97.77|97.69|97.82|97.74|97.72|97.64|602
1623833400000|2021-06-16 08:50:00|97.82|97.74|97.82|97.74|97.87|97.79|97.82|97.69|697
1623833700000|2021-06-16 08:55:00|97.87|97.79|97.92|97.84|97.97|97.89|97.87|97.79|290
1623834000000|2021-06-16 09:00:00|97.97|97.89|97.97|97.89|98.02|97.94|97.92|97.84|1914
1623834300000|2021-06-16 09:05:00|97.92|97.84|97.87|97.79|97.97|97.89|97.87|97.79|2698
1623834600000|2021-06-16 09:10:00|97.92|97.84|97.82|97.74|97.92|97.84|97.77|97.69|10623
1623834900000|2021-06-16 09:15:00|97.87|97.69|97.72|97.64|97.87|97.69|97.72|97.64|5386
1623835200000|2021-06-16 09:20:00|97.77|97.69|97.72|97.59|97.77|97.69|97.72|97.59|475
1623835500000|2021-06-16 09:25:00|97.67|97.64|97.52|97.39|97.67|97.64|97.47|97.39|3790
1623835800000|2021-06-16 09:30:00|97.47|97.44|97.62|97.54|97.62|97.54|97.47|97.39|1671
1623836100000|2021-06-16 09:35:00|97.67|97.59|97.62|97.54|97.72|97.59|97.62|97.54|282
1623836400000|2021-06-16 09:40:00|97.67|97.59|97.57|97.49|97.67|97.59|97.57|97.49|896
1623836700000|2021-06-16 09:45:00|97.62|97.54|97.62|97.49|97.67|97.59|97.57|97.49|1221
1623837000000|2021-06-16 09:50:00|97.57|97.54|97.57|97.49|97.62|97.54|97.57|97.49|4209
1623837300000|2021-06-16 09:55:00|97.62|97.54|97.57|97.44|97.62|97.54|97.52|97.44|236
1623837600000|2021-06-16 10:00:00|97.52|97.49|97.67|97.59|97.72|97.59|97.52|97.44|1795
1623837900000|2021-06-16 10:05:00|97.72|97.54|97.67|97.59|97.72|97.64|97.62|97.54|2355
1623838200000|2021-06-16 10:10:00|97.72|97.64|97.67|97.54|97.72|97.64|97.62|97.54|434
1623838500000|2021-06-16 10:15:00|97.62|97.59|97.67|97.59|97.72|97.64|97.62|97.54|682
1623838800000|2021-06-16 10:20:00|97.72|97.64|97.67|97.59|97.72|97.64|97.67|97.54|933
1623839100000|2021-06-16 10:25:00|97.72|97.64|97.77|97.69|97.82|97.74|97.72|97.64|604
1623839400000|2021-06-16 10:30:00|97.82|97.74|97.77|97.69|97.82|97.74|97.77|97.69|783
1623839700000|2021-06-16 10:35:00|97.82|97.74|97.82|97.74|97.87|97.79|97.82|97.74|1136
1623840000000|2021-06-16 10:40:00|97.77|97.69|97.82|97.74|97.82|97.74|97.77|97.69|858
1623840300000|2021-06-16 10:45:00|97.87|97.79|97.77|97.69|97.87|97.79|97.77|97.69|2953
1623840600000|2021-06-16 10:50:00|97.72|97.64|97.72|97.64|97.77|97.64|97.67|97.59|9855
1623840900000|2021-06-16 10:55:00|97.67|97.59|97.57|97.49|97.67|97.59|97.57|97.49|6415
1623841200000|2021-06-16 11:00:00|97.52|97.44|97.52|97.44|97.57|97.49|97.52|97.44|619
1623841500000|2021-06-16 11:05:00|97.57|97.49|97.57|97.49|97.57|97.49|97.52|97.49|297
1623841800000|2021-06-16 11:10:00|97.52|97.44|97.52|97.44|97.57|97.44|97.52|97.39|757
1623842100000|2021-06-16 11:15:00|97.47|97.39|97.47|97.39|97.52|97.44|97.47|97.39|2848
1623842400000|2021-06-16 11:20:00|97.52|97.44|97.47|97.39|97.52|97.44|97.47|97.39|3746
1623842700000|2021-06-16 11:25:00|97.52|97.44|97.52|97.44|97.57|97.49|97.47|97.39|1342
1623843000000|2021-06-16 11:30:00|97.47|97.39|97.47|97.34|97.52|97.44|97.42|97.34|6037
1623843300000|2021-06-16 11:35:00|97.42|97.39|97.47|97.39|97.47|97.39|97.42|97.39|501
1623843600000|2021-06-16 11:40:00|||||||||891
1623843900000|2021-06-16 11:45:00|97.42|97.34|97.47|97.39|97.47|97.39|97.42|97.34|6727
1623844200000|2021-06-16 11:50:00|97.52|97.44|97.47|97.39|97.52|97.44|97.47|97.39|4037
1623844500000|2021-06-16 11:55:00|97.52|97.44|97.52|97.44|97.52|97.44|97.47|97.39|405
1623844800000|2021-06-16 12:00:00|97.47|97.39|97.42|97.34|97.52|97.39|97.42|97.34|858
1623845100000|2021-06-16 12:05:00|97.47|97.39|97.42|97.34|97.47|97.39|97.42|97.34|318
1623845400000|2021-06-16 12:10:00|97.47|97.39|97.42|97.34|97.47|97.39|97.42|97.34|549
1623845700000|2021-06-16 12:15:00|97.37|97.29|97.42|97.34|97.42|97.34|97.37|97.29|858
1623846000000|2021-06-16 12:20:00|97.37|97.29|97.37|97.29|97.42|97.34|97.37|97.29|588
1623846300000|2021-06-16 12:25:00|97.42|97.34|97.42|97.29|97.42|97.34|97.37|97.29|812
1623846600000|2021-06-16 12:30:00|97.37|97.34|97.37|97.29|97.42|97.34|97.37|97.24|807
1623846900000|2021-06-16 12:35:00|97.32|97.24|97.32|97.24|97.37|97.29|97.27|97.19|764
1623847200000|2021-06-16 12:40:00|97.27|97.19|97.12|97.04|97.27|97.19|97.12|97.04|1690
1623847500000|2021-06-16 12:45:00|97.07|96.99|97.12|96.99|97.12|97.04|97.07|96.99|1090
1623847800000|2021-06-16 12:50:00|97.07|97.04|97.12|97.04|97.12|97.04|97.07|96.99|3349
1623848100000|2021-06-16 12:55:00|97.07|96.99|97.07|96.99|97.12|96.99|97.07|96.99|478
1623848400000|2021-06-16 13:00:00|97.12|97.04|97.02|96.94|97.12|97.04|97.02|96.89|9258
1623848700000|2021-06-16 13:05:00|97.07|96.89|96.92|96.84|97.07|96.89|96.92|96.84|684
1623849000000|2021-06-16 13:10:00|96.97|96.89|97.07|96.99|97.07|96.99|96.92|96.84|500
1623849300000|2021-06-16 13:15:00|97.02|96.94|97.22|97.14|97.22|97.14|97.02|96.94|849
1623849600000|2021-06-16 13:20:00|97.17|97.09|97.27|97.14|97.27|97.14|97.17|97.09|906
1623849900000|2021-06-16 13:25:00|97.22|97.19|97.17|97.09|97.27|97.19|97.17|97.09|7022
1623850200000|2021-06-16 13:30:00|97.22|97.14|97.12|97.04|97.22|97.14|97.02|96.94|2749
1623850500000|2021-06-16 13:35:00|97.17|97.09|96.97|96.89|97.17|97.09|96.97|96.89|1075
1623850800000|2021-06-16 13:40:00|97.02|96.94|96.92|96.84|97.02|96.94|96.92|96.84|1282
1623851100000|2021-06-16 13:45:00|96.97|96.89|96.87|96.79|96.97|96.89|96.87|96.79|18005
1623851400000|2021-06-16 13:50:00|96.82|96.74|96.87|96.79|96.87|96.79|96.77|96.69|1256
1623851700000|2021-06-16 13:55:00|96.82|96.74|96.92|96.84|96.92|96.84|96.82|96.74|3823
1623852000000|2021-06-16 14:00:00|96.97|96.89|96.92|96.84|97.02|96.89|96.82|96.74|14397
1623852300000|2021-06-16 14:05:00|96.97|96.89|96.97|96.89|96.97|96.89|96.92|96.84|1719
1623852600000|2021-06-16 14:10:00|97.02|96.84|96.92|96.84|97.07|96.94|96.92|96.84|3841
1623852900000|2021-06-16 14:15:00|96.87|96.79|96.87|96.79|96.87|96.79|96.82|96.74|3376
1623853200000|2021-06-16 14:20:00|96.82|96.74|96.82|96.74|96.87|96.74|96.77|96.69|6099
1623853500000|2021-06-16 14:25:00|96.77|96.69|96.82|96.74|96.87|96.74|96.77|96.69|1868
1623853800000|2021-06-16 14:30:00|96.87|96.79|96.97|96.89|97.02|96.94|96.87|96.79|1177
1623854100000|2021-06-16 14:35:00|97.02|96.94|97.02|96.94|97.07|96.94|96.92|96.84|1803
1623854400000|2021-06-16 14:40:00|97.07|96.99|97.12|97.04|97.12|97.04|97.02|96.94|956
1623854700000|2021-06-16 14:45:00|97.17|96.99|97.12|97.04|97.17|97.04|97.07|96.99|770
1623855000000|2021-06-16 14:50:00|97.17|97.09|97.12|97.04|97.17|97.09|97.12|97.04|1069
1623855300000|2021-06-16 14:55:00|97.17|97.09|97.12|97.04|97.17|97.09|97.12|97.04|9147
1623855600000|2021-06-16 15:00:00|97.17||97.12||97.17||97.12||2186
1623855900000|2021-06-16 15:05:00|97.17|97.09|97.17|97.09|97.27|97.19|97.12|97.04|1812
1623856200000|2021-06-16 15:10:00|97.22|97.14|97.22|97.09|97.22|97.14|97.17|97.09|984
1623856500000|2021-06-16 15:15:00|97.17|97.14|97.32|97.24|97.32|97.24|97.17|97.09|5934
1623856800000|2021-06-16 15:20:00|97.37|97.29|97.27|97.19|97.37|97.29|97.22|97.14|2613
1623857100000|2021-06-16 15:25:00|97.22|97.14|97.17|97.09|97.27|97.19|97.12|97.04|10286
1623857400000|2021-06-16 15:30:00|97.12|97.04|97.17|97.09|97.17|97.09|97.12|97.04|7508
1623857700000|2021-06-16 15:35:00|97.22|97.14|97.17|97.09|97.22|97.14|97.17|97.09|2810
1623858000000|2021-06-16 15:40:00|97.22|97.14|97.22|97.14|97.22|97.14|97.22|97.09|499
1623858300000|2021-06-16 15:45:00|||||||||21
1623858600000|2021-06-16 15:50:00|||||||||11
1623858900000|2021-06-16 15:55:00|||||||||8538
1623859200000|2021-06-16 16:00:00|||||||||723
1623859500000|2021-06-16 16:05:00|||||||||2412
1623859800000|2021-06-16 16:10:00|97.17|97.09|97.17|97.09|97.17|97.09|97.17|97.09|887
1623860100000|2021-06-16 16:15:00|97.22||97.22||97.22||97.17||1858
1623860400000|2021-06-16 16:20:00|97.17||97.17||97.22||97.17||989
1623860700000|2021-06-16 16:25:00|||||||||516
1623861000000|2021-06-16 16:30:00|||||||||29
1623861300000|2021-06-16 16:35:00|97.12|97.04|97.12|97.04|97.12|97.04|97.12|97.04|646
1623861900000|2021-06-16 16:45:00|||||||||60
1623862200000|2021-06-16 16:50:00|97.07|96.99|97.07|96.94|97.07|97.04|97.07|96.94|361
1623862500000|2021-06-16 16:55:00|97.12|96.99|97.12|97.04|97.12|97.04|97.12|96.99|541
1623862800000|2021-06-16 17:00:00|97.07|96.99|97.07|96.99|97.12|96.99|97.07|96.99|3
1623863100000|2021-06-16 17:05:00|97.02|96.94|97.02|96.94|97.02|96.94|97.02|96.94|15
1623863400000|2021-06-16 17:10:00|||||||||752
1623863700000|2021-06-16 17:15:00|96.97|96.89|97.02|96.89|97.02|96.94|96.97|96.89|147
1623864000000|2021-06-16 17:20:00|96.97|96.84|96.92|96.84|97.02|96.89|96.92|96.84|363
1623864300000|2021-06-16 17:25:00|96.97||96.92||96.97||96.92||356
1623864600000|2021-06-16 17:30:00||96.79||96.84||96.84||96.79|100
1623864900000|2021-06-16 17:35:00|96.87|96.79|96.92|96.84|96.92|96.84|96.87|96.74|119
1623865200000|2021-06-16 17:40:00|96.87|96.79|96.87|96.74|96.92|96.79|96.87|96.74|0
1623865500000|2021-06-16 17:45:00|96.82||96.82||96.87||96.82||0
1623865800000|2021-06-16 17:50:00|96.87|96.79|96.87|96.79|96.87|96.79|96.87|96.74|30
1623866100000|2021-06-16 17:55:00|96.92|96.84|97.07|96.79|97.07|96.89|96.92|96.79|192
1623866400000|2021-06-16 18:00:00|96.97|96.74|97.62|97.49|97.77|97.64|96.97|96.74|3094
1623866700000|2021-06-16 18:05:00|97.57|97.54|97.92|97.84|98.02|97.94|97.57|97.49|3193
1623867000000|2021-06-16 18:10:00|97.97|97.79|98.12|97.99|98.22|98.14|97.97|97.79|639
1623867300000|2021-06-16 18:15:00|98.07|98.04|98.12|98.04|98.12|98.04|98.07|97.99|1042
1623867600000|2021-06-16 18:20:00|98.17|97.99|98.22|98.09|98.27|98.19|98.17|97.99|1064
1623867900000|2021-06-16 18:25:00|98.27|98.14|98.27|98.14|98.32|98.24|98.22|98.14|814
1623868200000|2021-06-16 18:30:00|98.22|98.09|98.17|98.04|98.32|98.24|98.12|98.04|2262
1623868500000|2021-06-16 18:35:00|98.22|98.09|98.32|98.19|98.32|98.24|98.12|98.04|101
1623868800000|2021-06-16 18:40:00|98.27|98.24|98.22|98.09|98.32|98.24|98.22|98.09|465
1623869100000|2021-06-16 18:45:00|98.17|98.14|98.07|97.94|98.32|98.19|98.07|97.94|2101
1623869400000|2021-06-16 18:50:00|98.12|97.99|98.07|97.99|98.12|98.04|98.02|97.94|406
1623869700000|2021-06-16 18:55:00|98.12|97.94|98.17|98.04|98.17|98.09|98.07|97.94|365
1623870000000|2021-06-16 19:00:00|98.12|98.09|98.17|98.09|98.22|98.09|98.12|98.04|151
1623870300000|2021-06-16 19:05:00|98.22|98.14|98.32|98.19|98.32|98.24|98.17|98.09|798
1623870600000|2021-06-16 19:10:00|98.27|98.24|98.32|98.24|98.32|98.24|98.27|98.19|67
1623870900000|2021-06-16 19:15:00|98.37|98.19|98.67|98.54|98.67|98.54|98.37|98.19|1336
1623871200000|2021-06-16 19:20:00|98.72|98.59|98.67|98.54|98.72|98.64|98.62|98.54|197
1623871500000|2021-06-16 19:25:00|98.62|98.59|98.52|98.44|98.72|98.59|98.52|98.44|54
1623871800000|2021-06-16 19:30:00|98.62|98.49|98.52|98.39|98.62|98.49|98.47|98.39|66
1623872100000|2021-06-16 19:35:00|98.47|98.44|98.57|98.44|98.57|98.44|98.47|98.34|72
1623872400000|2021-06-16 19:40:00|98.62|98.49|98.52|98.44|98.62|98.54|98.47|98.34|110
1623872700000|2021-06-16 19:45:00|98.47|98.39|98.32|98.24|98.52|98.39|98.32|98.24|914
1623873000000|2021-06-16 19:50:00|98.37|98.19|98.32|98.19|98.37|98.19|98.27|98.19|161
1623873300000|2021-06-16 19:55:00|98.22|98.14|98.32|98.19|98.37|98.29|98.22|98.14|2800
1623888900000|2021-06-17 00:15:00|99.24|96.77|99.84|96.82|99.84|96.92|98.44|96.72|51
1623889200000|2021-06-17 00:20:00|98.44|96.87|98.39|96.62|98.44|96.97|98.39|96.62|0
1623889500000|2021-06-17 00:25:00|98.29|96.67|98.14|96.67|98.29|96.67|98.14|96.52|0
1623889800000|2021-06-17 00:30:00|98.09|96.62|98.04|96.82|98.09|96.92|98.04|96.57|0
1623890100000|2021-06-17 00:35:00|97.99|96.77|97.99|96.87|97.99|96.87|97.99|96.77|0
1623890400000|2021-06-17 00:40:00|97.94|96.82|97.89|96.67|97.94|96.82|97.89|96.67|0
1623890700000|2021-06-17 00:45:00||96.62||96.77||96.77||96.57|0
1623891000000|2021-06-17 00:50:00||96.72||96.82||96.87||96.67|0
1623891300000|2021-06-17 00:55:00|98.39|96.87|98.09|96.72|98.39|96.92|97.89|96.67|0
1623891600000|2021-06-17 01:00:00|98.04|96.67|98.04|96.77|98.04|96.87|98.04|96.67|0
1623891900000|2021-06-17 01:05:00|97.99|96.72|97.94|96.72|98.04|96.77|97.94|96.67|0
1623892200000|2021-06-17 01:10:00||96.67||96.77||96.77||96.67|0
1623892500000|2021-06-17 01:15:00||96.72||96.72||96.77||96.67|0
1623892800000|2021-06-17 01:20:00|98.39|96.77|98.19|96.72|98.39|96.82|98.19|96.67|0
1623893100000|2021-06-17 01:25:00||96.77||96.77||96.77||96.72|0
1623893400000|2021-06-17 01:30:00|98.24|96.82|98.19|96.87|98.24|96.92|98.19|96.77|0
1623893700000|2021-06-17 01:35:00||96.77||96.82||96.87||96.77|255
1623894000000|2021-06-17 01:40:00|98.14|96.77|98.09|96.67|98.14|96.82|98.09|96.67|1165
1623894300000|2021-06-17 01:45:00|98.04|96.62|98.04|96.67|98.04|96.77|98.04|96.62|0
1623894600000|2021-06-17 01:50:00||96.62||96.67||96.72||96.57|0
1623894900000|2021-06-17 01:55:00||96.72||96.72||96.77||96.67|0
1623895200000|2021-06-17 02:00:00||96.67||96.67||96.77||96.67|0
1623895500000|2021-06-17 02:05:00||96.62||96.72||96.77||96.62|0
1623895800000|2021-06-17 02:10:00||96.77||96.62||96.77||96.62|0
1623896100000|2021-06-17 02:15:00||96.67||96.62||96.67||96.57|1380
1623896400000|2021-06-17 02:20:00|98.54|96.67|98.34|96.67|98.54|96.77|98.34|96.62|0
1623896700000|2021-06-17 02:25:00||96.57||96.67||96.67||96.57|0
1623897000000|2021-06-17 02:30:00||96.62||96.57||96.67||96.57|0
1623897300000|2021-06-17 02:35:00||96.67||96.62||96.67||96.57|0
1623897600000|2021-06-17 02:40:00|98.29|96.57|98.24|96.67|98.29|96.67|98.24|96.57|0
1623897900000|2021-06-17 02:45:00||96.62||96.67||96.67||96.57|0
1623898200000|2021-06-17 02:50:00||96.62||96.62||96.67||96.57|0
1623898800000|2021-06-17 03:00:00||96.67||96.62||96.67||96.57|0
1623899100000|2021-06-17 03:05:00||96.67||96.67||96.77||96.62|0
1623899400000|2021-06-17 03:10:00|98.19|96.72|98.14|96.77|98.19|96.82|98.14|96.67|0
1623900000000|2021-06-17 03:20:00|98.19|96.87|98.09|96.82|98.19|96.87|98.09|96.77|0
1623900300000|2021-06-17 03:25:00|98.54|96.77|98.39|96.82|98.54|96.82|98.39|96.77|0
1623900600000|2021-06-17 03:30:00|98.34|96.77|98.34|96.87|98.34|96.87|98.34|96.77|0
1623900900000|2021-06-17 03:35:00||96.77||96.82||96.87||96.77|0
1623901200000|2021-06-17 03:40:00|98.29||98.24||98.29||98.24||0
1623901500000|2021-06-17 03:45:00|98.19|96.87|98.19|96.92|98.19|96.92|98.14|96.87|0
1623901800000|2021-06-17 03:50:00|98.14|96.87|98.19|96.87|98.19|96.97|98.14|96.87|0
1623902100000|2021-06-17 03:55:00|98.14|96.92|98.14|96.87|98.14|96.92|98.14|96.87|0
1623902400000|2021-06-17 04:00:00|98.19|96.92|98.19|96.97|98.19|96.97|98.19|96.92|0
1623902700000|2021-06-17 04:05:00|98.14||98.19||98.19||98.14||0
1623903000000|2021-06-17 04:10:00|98.14||98.09||98.19||98.09||0
1623903300000|2021-06-17 04:15:00|98.34|97.02|98.14|97.02|98.34|97.02|98.09|97.02|0
1623904200000|2021-06-17 04:30:00|98.34||98.19||98.34||98.19||0
1623904500000|2021-06-17 04:35:00|98.14||98.09||98.14||98.09||0
1623905100000|2021-06-17 04:45:00||97.07||97.07||97.07||97.07|0
1623905400000|2021-06-17 04:50:00||97.17||97.17||97.17||97.17|0
1623908400000|2021-06-17 05:40:00|98.44|97.22|98.19|97.22|98.44|97.22|98.19|97.22|0
1623909000000|2021-06-17 05:50:00|98.14|97.27|98.04|97.52|98.19|97.97|98.04|97.27|10
1623909300000|2021-06-17 05:55:00|98.09|97.57|98.09|97.22|98.09|97.57|98.04|97.22|0
1623909600000|2021-06-17 06:00:00|98.14|97.37|97.92|97.79|98.19|97.89|97.87|97.37|323
1623909900000|2021-06-17 06:05:00|97.87|97.74|97.92|97.79|97.92|97.79|97.87|97.74|25
1623910200000|2021-06-17 06:10:00|97.87|97.84|98.02|97.89|98.07|97.89|97.87|97.79|33
1623910500000|2021-06-17 06:15:00|98.07|97.94|98.07|97.99|98.12|97.99|98.02|97.94|154
1623910800000|2021-06-17 06:20:00|98.12|98.04|98.12|98.04|98.17|98.09|98.07|97.99|157
1623911100000|2021-06-17 06:25:00|98.17|98.09|98.22|98.09|98.22|98.09|98.12|98.04|267
1623911400000|2021-06-17 06:30:00|98.17|98.04|98.27|98.14|98.27|98.14|98.17|98.04|230
1623911700000|2021-06-17 06:35:00|98.32|98.24|98.17|98.09|98.32|98.24|98.17|98.09|545
1623912000000|2021-06-17 06:40:00|98.22|98.04|98.12|98.04|98.22|98.04|98.12|98.04|134
1623912300000|2021-06-17 06:45:00|98.07|97.99|98.02|97.94|98.07|97.99|98.02|97.94|37
1623912600000|2021-06-17 06:50:00|98.07|97.89|97.97|97.89|98.07|97.89|97.97|97.89|226
1623912900000|2021-06-17 06:55:00|98.02|97.84|98.02|97.94|98.02|97.94|98.02|97.84|61
1623913200000|2021-06-17 07:00:00|97.97|97.89|98.32|98.24|98.47|98.39|97.97|97.89|4524
1623913500000|2021-06-17 07:05:00|98.37|98.19|98.42|98.34|98.52|98.39|98.27|98.19|3406
1623913800000|2021-06-17 07:10:00|98.37|98.29|98.67|98.54|98.72|98.64|98.32|98.24|2906
1623914100000|2021-06-17 07:15:00|98.62|98.59|98.77|98.69|98.77|98.69|98.47|98.39|2162
1623914400000|2021-06-17 07:20:00|98.82|98.74|99.07|98.99|99.07|98.99|98.72|98.64|2770
1623914700000|2021-06-17 07:25:00|99.12|99.04|99.07|98.99|99.12|99.04|99.02|98.94|2571
1623915000000|2021-06-17 07:30:00|99.12|99.04|99.32|99.19|99.32|99.19|98.97|98.89|4034
1623915300000|2021-06-17 07:35:00|99.27|99.24|99.32|99.24|99.42|99.34|99.22|99.14|1440
1623915600000|2021-06-17 07:40:00|99.27|99.19|99.12|99.04|99.27|99.19|99.12|99.04|15606
1623915900000|2021-06-17 07:45:00|99.17|98.99|99.32|99.24|99.37|99.29|99.17|98.99|3605
1623916200000|2021-06-17 07:50:00|99.37|99.29|99.32|99.19|99.42|99.34|99.22|99.14|21865
1623916500000|2021-06-17 07:55:00|99.27|99.24|99.27|99.19|99.37|99.29|99.27|99.14|3551
1623916800000|2021-06-17 08:00:00|99.32|99.24|99.52|99.44|99.57|99.49|99.27|99.19|3151
1623917100000|2021-06-17 08:05:00|99.57|99.49|99.37|99.24|99.57|99.49|99.27|99.19|27900
1623917400000|2021-06-17 08:10:00|99.32|99.29|99.52|99.44|99.57|99.49|99.32|99.24|349
1623917700000|2021-06-17 08:15:00|99.57|99.49|99.42|99.34|99.57|99.49|99.37|99.29|6904
1623918000000|2021-06-17 08:20:00|99.47|99.39|99.52|99.44|99.57|99.49|99.42|99.34|1845
1623918300000|2021-06-17 08:25:00|99.57|99.49|99.52|99.44|99.57|99.49|99.47|99.39|1527
1623918600000|2021-06-17 08:30:00|99.57|99.49|99.77|99.69|99.82|99.74|99.52|99.44|2412
1623918900000|2021-06-17 08:35:00|99.72|99.64|99.32|99.24|99.77|99.64|99.32|99.24|12863
1623919200000|2021-06-17 08:40:00|99.37|99.19|99.42|99.34|99.47|99.39|99.22|99.14|1662
1623919500000|2021-06-17 08:45:00|99.47|99.39|99.42|99.34|99.52|99.44|99.42|99.34|10614
1623919800000|2021-06-17 08:50:00|99.37|99.29|99.37|99.29|99.42|99.34|99.32|99.24|742
1623920100000|2021-06-17 08:55:00|99.32|99.24|99.52|99.44|99.52|99.44|99.32|99.24|795
1623920400000|2021-06-17 09:00:00|99.57|99.39|99.72|99.64|99.72|99.64|99.52|99.39|1359
1623920700000|2021-06-17 09:05:00|99.67|99.59|99.72|99.64|99.72|99.64|99.62|99.49|515
1623921000000|2021-06-17 09:10:00|99.67|99.59|99.67|99.59|99.72|99.64|99.62|99.49|1273
1623921300000|2021-06-17 09:15:00|99.72|99.64|99.92|99.84|99.92|99.84|99.67|99.59|2673
1623921600000|2021-06-17 09:20:00|99.87|99.79|99.82|99.74|99.87|99.79|99.82|99.74|651
1623921900000|2021-06-17 09:25:00|99.87|99.79|99.72|99.64|99.87|99.79|99.67|99.59|17361
1623922200000|2021-06-17 09:30:00|99.77|99.69|99.72|99.64|99.82|99.69|99.67|99.59|25936
1623922500000|2021-06-17 09:35:00|99.77|99.69|99.67|99.59|99.77|99.69|99.67|99.59|386
1623922800000|2021-06-17 09:40:00|99.62|99.54|99.67|99.59|99.72|99.64|99.62|99.54|866
1623923100000|2021-06-17 09:45:00|99.62|99.54|99.62|99.54|99.72|99.64|99.62|99.54|464
1623923400000|2021-06-17 09:50:00|99.67|99.59|99.62|99.54|99.67|99.59|99.62|99.54|1622
1623923700000|2021-06-17 09:55:00|99.67|99.59|99.57|99.49|99.67|99.59|99.52|99.39|7504
1623924000000|2021-06-17 10:00:00|99.62|99.44|99.57|99.44|99.62|99.49|99.52|99.44|502
1623924300000|2021-06-17 10:05:00|99.52|99.49|99.42|99.34|99.57|99.49|99.42|99.34|13578
1623924600000|2021-06-17 10:10:00|99.47|99.39|99.37|99.29|99.47|99.39|99.37|99.29|32002
1623924900000|2021-06-17 10:15:00|99.42|99.34|99.47|99.39|99.47|99.39|99.37|99.29|359
1623925200000|2021-06-17 10:20:00|99.42|99.34|99.52|99.44|99.57|99.44|99.42|99.34|14044
1623925500000|2021-06-17 10:25:00|99.57|99.49|99.67|99.59|99.67|99.59|99.52|99.49|870
1623925800000|2021-06-17 10:30:00|99.62|99.54|99.57|99.49|99.67|99.59|99.57|99.49|663
1623926100000|2021-06-17 10:35:00|99.62|99.54|99.47|99.39|99.62|99.54|99.47|99.39|951
1623926400000|2021-06-17 10:40:00|99.52|99.44|99.52|99.44|99.57|99.49|99.47|99.44|1443
1623926700000|2021-06-17 10:45:00|99.57|99.49|99.52|99.39|99.57|99.49|99.47|99.39|778
1623927000000|2021-06-17 10:50:00|99.47|99.44|99.37|99.29|99.52|99.44|99.37|99.29|7493
1623927300000|2021-06-17 10:55:00|99.42|99.34|99.37|99.29|99.42|99.34|99.37|99.29|2650
1623927600000|2021-06-17 11:00:00|99.32|99.24|99.27|99.19|99.37|99.29|99.22|99.14|3056
1623927900000|2021-06-17 11:05:00|99.32|99.24|99.42|99.29|99.42|99.34|99.32|99.24|16035
1623928200000|2021-06-17 11:10:00|99.37|99.34|99.37|99.29|99.42|99.34|99.37|99.29|178
1623928500000|2021-06-17 11:15:00|99.42|99.34|99.32|99.24|99.42|99.34|99.27|99.19|320
1623928800000|2021-06-17 11:20:00|99.27|99.19|99.32|99.24|99.37|99.29|99.27|99.19|644
1623929100000|2021-06-17 11:25:00|99.37|99.29|99.47|99.39|99.47|99.39|99.37|99.24|2785
1623929400000|2021-06-17 11:30:00|99.42|99.34|99.52|99.44|99.52|99.44|99.42|99.34|641
1623929700000|2021-06-17 11:35:00|99.47|99.39|99.47|99.39|99.52|99.44|99.47|99.39|4378
1623930000000|2021-06-17 11:40:00|99.52||99.47||99.52||99.47||2705
1623930300000|2021-06-17 11:45:00|99.42|99.34|99.47|99.39|99.47|99.39|99.42|99.34|2500
1623930600000|2021-06-17 11:50:00|99.42|99.34|99.42|99.34|99.47|99.34|99.37|99.29|2434
1623930900000|2021-06-17 11:55:00|99.37|99.29|99.37|99.29|99.42|99.34|99.37|99.29|4191
1623931200000|2021-06-17 12:00:00|99.42|99.34|99.42|99.34|99.47|99.34|99.37|99.29|137
1623931500000|2021-06-17 12:05:00|99.47|99.39|99.47|99.39|99.47|99.39|99.42|99.39|173
1623931800000|2021-06-17 12:10:00|99.52|99.44|99.52|99.44|99.57|99.49|99.47|99.39|1257
1623932100000|2021-06-17 12:15:00|99.57|99.49|99.47|99.39|99.57|99.49|99.47|99.39|621
1623932400000|2021-06-17 12:20:00|99.52|99.44|99.47|99.34|99.52|99.44|99.42|99.34|692
1623932700000|2021-06-17 12:25:00|99.42|99.39|99.42|99.29|99.42|99.39|99.37|99.29|977
1623933000000|2021-06-17 12:30:00|99.37|99.34|99.27|99.19|99.42|99.34|99.27|99.19|1015
1623933300000|2021-06-17 12:35:00|99.32|99.24|99.22|99.14|99.32|99.24|99.22|99.14|5455
1623933600000|2021-06-17 12:40:00|99.27|99.19|99.27|99.14|99.32|99.24|99.17|99.09|3944
1623933900000|2021-06-17 12:45:00|99.32|99.19|99.32|99.24|99.37|99.29|99.27|99.14|671
1623934200000|2021-06-17 12:50:00|99.27|99.19|99.27|99.19|99.32|99.24|99.27|99.19|652
1623934500000|2021-06-17 12:55:00|99.32|99.14|99.27|99.19|99.32|99.19|99.12|99.04|1470
1623934800000|2021-06-17 13:00:00|99.22|99.14|99.32|99.24|99.37|99.29|99.17|99.09|947
1623935100000|2021-06-17 13:05:00|99.37|99.19|99.32|99.24|99.37|99.29|99.27|99.19|534
1623935400000|2021-06-17 13:10:00|99.27|99.19|99.32|99.19|99.37|99.29|99.27|99.19|1111
1623935700000|2021-06-17 13:15:00|99.27|99.14|99.27|99.19|99.32|99.19|99.22|99.14|395
1623936000000|2021-06-17 13:20:00|99.32|99.24|99.27|99.14|99.32|99.24|99.22|99.14|1257
1623936300000|2021-06-17 13:25:00|99.22|99.19|99.22|99.14|99.27|99.19|99.22|99.14|399
1623936600000|2021-06-17 13:30:00|99.27|99.19|99.17|99.04|99.32|99.24|99.12|98.99|3289
1623936900000|2021-06-17 13:35:00|99.12|99.09|99.22|99.14|99.22|99.14|99.12|98.99|3224
1623937200000|2021-06-17 13:40:00|99.17|99.09|98.92|98.84|99.22|99.09|98.87|98.79|1898
1623937500000|2021-06-17 13:45:00|98.87|98.79|98.82|98.69|98.97|98.89|98.82|98.69|5052
1623937800000|2021-06-17 13:50:00|98.77|98.74|98.97|98.89|98.97|98.89|98.77|98.69|3052
1623938100000|2021-06-17 13:55:00|98.92|98.84|98.97|98.89|99.02|98.94|98.92|98.84|6068
1623938400000|2021-06-17 14:00:00|99.02|98.94|98.82|98.74|99.07|98.99|98.82|98.69|1288
1623938700000|2021-06-17 14:05:00|98.87|98.79|98.67|98.59|98.87|98.79|98.67|98.59|2343
1623939000000|2021-06-17 14:10:00|98.72|98.64|98.52|98.44|98.72|98.64|98.52|98.44|5398
1623939300000|2021-06-17 14:15:00|98.62|98.54|98.52|98.44|98.62|98.54|98.52|98.39|16168
1623939600000|2021-06-17 14:20:00|98.57|98.49|98.42|98.34|98.57|98.49|98.42|98.29|4641
1623939900000|2021-06-17 14:25:00|98.37|98.29|98.22|98.14|98.47|98.39|98.17|98.09|5577
1623940200000|2021-06-17 14:30:00|98.27|98.09|97.87|97.79|98.27|98.19|97.87|97.79|14382
1623940500000|2021-06-17 14:35:00|97.82|97.74|98.02|97.94|98.12|98.04|97.82|97.74|3246
1623940800000|2021-06-17 14:40:00|98.07|97.99|98.12|98.04|98.32|98.24|98.07|97.94|4437
1623941100000|2021-06-17 14:45:00|98.17|98.09|98.02|97.94|98.17|98.09|98.02|97.89|2306
1623941400000|2021-06-17 14:50:00|97.97|97.89|97.77|97.69|98.02|97.94|97.77|97.69|12766
1623941700000|2021-06-17 14:55:00|97.82|97.74|97.87|97.79|97.87|97.79|97.72|97.64|8207
1623942000000|2021-06-17 15:00:00|97.82|97.74|97.77|97.69|97.87|97.79|97.77|97.69|3421
1623942300000|2021-06-17 15:05:00|97.67|97.59|97.67|97.59|97.77|97.69|97.67|97.59|2319
1623942600000|2021-06-17 15:10:00|97.72|97.64|97.37|97.29|97.72|97.64|97.37|97.29|7824
1623942900000|2021-06-17 15:15:00|97.42|97.34|97.57|97.49|97.57|97.49|97.32|97.24|7767
1623943200000|2021-06-17 15:20:00|97.62|97.54|97.47|97.39|97.62|97.54|97.47|97.39|2218
1623943500000|2021-06-17 15:25:00|97.42|97.34|97.47|97.34|97.52|97.44|97.37|97.29|7698
1623943800000|2021-06-17 15:30:00|97.52|97.44|97.37|97.29|97.57|97.49|97.27|97.19|13761
1623944100000|2021-06-17 15:35:00|97.42|97.34|97.52|97.44|97.52|97.44|97.37|97.29|2847
1623944400000|2021-06-17 15:40:00|97.47|97.39|97.37|97.29|97.52|97.39|97.32|97.24|3058
1623944700000|2021-06-17 15:45:00|97.32|97.24|97.42|97.34|97.47|97.34|97.32|97.24|1836
1623945000000|2021-06-17 15:50:00|97.37|97.29|97.12|97.04|97.37|97.29|97.12|97.04|1072
1623945300000|2021-06-17 15:55:00|97.07|96.99|96.87|96.79|97.07|97.04|96.87|96.79|3336
1623945600000|2021-06-17 16:00:00|96.92|96.84|96.97|96.89|97.02|96.89|96.87|96.84|1276
1623945900000|2021-06-17 16:05:00|96.92|96.84|97.02|96.89|97.02|96.89|96.87|96.79|389
1623946200000|2021-06-17 16:10:00|96.97|96.94|97.02|96.94|97.07|96.99|96.97|96.89|656
1623946500000|2021-06-17 16:15:00|96.97|96.89|96.82|96.74|96.97|96.89|96.82|96.74|300
1623946800000|2021-06-17 16:20:00|96.77|96.69|96.72|96.64|96.77|96.69|96.72|96.64|409
1623947100000|2021-06-17 16:25:00|96.77|96.69|96.67|96.59|96.82|96.69|96.62|96.54|1442
1623947400000|2021-06-17 16:30:00|96.62|96.54|96.67|96.59|96.72|96.59|96.57|96.49|885
1623947700000|2021-06-17 16:35:00|96.72|96.64|96.82|96.74|96.87|96.79|96.67|96.59|1184
1623948000000|2021-06-17 16:40:00|96.77|96.69|96.72|96.64|96.77|96.69|96.72|96.64|485
1623948300000|2021-06-17 16:45:00|96.67|96.59|96.77|96.69|96.82|96.69|96.67|96.59|634
1623948600000|2021-06-17 16:50:00|96.72|96.64|96.77|96.69|96.77|96.69|96.72|96.64|522
1623948900000|2021-06-17 16:55:00|96.72|96.64|96.87|96.79|96.87|96.79|96.72|96.64|1092
1623949200000|2021-06-17 17:00:00|96.92|96.84|96.92|96.84|96.97|96.84|96.87|96.79|471
1623949500000|2021-06-17 17:05:00|||||||||396
1623949800000|2021-06-17 17:10:00|96.97|96.89|97.02|96.94|97.07|96.99|96.97|96.89|127
1623950100000|2021-06-17 17:15:00|97.07|96.99|97.12|97.04|97.12|97.04|97.07|96.99|380
1623950400000|2021-06-17 17:20:00|97.22|97.09|97.17|97.09|97.22|97.14|97.12|97.04|399
1623950700000|2021-06-17 17:25:00|97.22|97.14|97.22|97.14|97.27|97.19|97.17|97.09|265
1623951000000|2021-06-17 17:30:00|97.17|97.09|97.22|97.14|97.22|97.14|97.12|97.04|349
1623951300000|2021-06-17 17:35:00|97.27|97.19|97.12|97.04|97.32|97.24|97.12|96.99|734
1623951600000|2021-06-17 17:40:00|97.07|96.99|97.17|97.09|97.17|97.09|97.07|96.99|316
1623951900000|2021-06-17 17:45:00|97.22|97.14|97.12|97.04|97.27|97.19|97.12|97.04|376
1623952200000|2021-06-17 17:50:00|97.07|96.99|96.97|96.89|97.07|96.99|96.97|96.89|196
1623952500000|2021-06-17 17:55:00|96.92|96.84|96.97|96.89|96.97|96.89|96.92|96.84|233
1623952800000|2021-06-17 18:00:00|||||||||2
1623953100000|2021-06-17 18:05:00|97.02|96.94|96.97|96.89|97.02|96.94|96.97|96.89|6
1623953400000|2021-06-17 18:10:00|97.02||97.02||97.02||97.02||5
1623953700000|2021-06-17 18:15:00||96.94||96.94||96.94||96.94|0
1623954000000|2021-06-17 18:20:00|||||||||3
1623954600000|2021-06-17 18:30:00|96.97|96.89|96.97|96.89|96.97|96.89|96.97|96.89|29
1623954900000|2021-06-17 18:35:00|96.92|96.84|96.92|96.84|96.92|96.84|96.92|96.84|33
1623955200000|2021-06-17 18:40:00|96.97|96.89|96.97|96.89|96.97|96.89|96.97|96.84|3
1623955500000|2021-06-17 18:45:00|96.92|96.84|96.92|96.84|96.97|96.89|96.92|96.84|29
1623955800000|2021-06-17 18:50:00|||||||||4
1623956400000|2021-06-17 19:00:00|96.97||96.92||96.97||96.92||3
1623956700000|2021-06-17 19:05:00|96.97|96.89|96.97|96.89|96.97|96.89|96.97|96.89|1
1623957000000|2021-06-17 19:10:00|||||||||71
1623957600000|2021-06-17 19:20:00|97.02||97.02||97.02||97.02||4
1623957900000|2021-06-17 19:25:00|96.97||97.02||97.07||96.97||12
1623958200000|2021-06-17 19:30:00|97.07||97.07||97.07||97.02||6
1623958500000|2021-06-17 19:35:00|97.02|96.94|97.12|96.99|97.12|96.99|97.02|96.94|229
1623958800000|2021-06-17 19:40:00|97.07|97.09|97.12|97.04|97.22|97.09|97.07|97.04|102
1623959100000|2021-06-17 19:45:00|97.17|96.99|97.02|96.89|97.17|97.09|96.92|96.84|375
1623959400000|2021-06-17 19:50:00|97.07|96.84|97.17|97.04|97.17|97.04|96.87|96.74|641
1623959700000|2021-06-17 19:55:00|97.12|97.09|97.07|96.84|97.12|97.09|96.87|96.79|691
1623996000000|2021-06-18 06:00:00|97.22|96.99|97.22|96.99|97.22|96.99|97.22|96.99|2
1623996300000|2021-06-18 06:05:00|97.17|96.94|97.02|96.94|97.17|96.94|96.97|96.89|51
1623996600000|2021-06-18 06:10:00|96.97|96.89|97.02|96.94|97.02|96.94|96.97|96.89|0
1623996900000|2021-06-18 06:15:00|97.07|96.89|97.07|96.99|97.07|96.99|97.02|96.89|0
1623997200000|2021-06-18 06:20:00|97.12|97.04|97.17|97.09|97.17|97.09|97.07|96.99|30
1623997500000|2021-06-18 06:25:00|97.22|97.14|97.22|97.14|97.22|97.14|97.22|97.09|16
1623997800000|2021-06-18 06:30:00|97.27|97.09|97.12|97.04|97.27|97.09|97.07|96.99|57
1623998100000|2021-06-18 06:35:00|97.17|96.99|97.12|96.99|97.17|97.04|97.12|96.99|60
1623998400000|2021-06-18 06:40:00|97.07|96.94|97.02|96.89|97.07|96.94|96.97|96.84|875
1623998700000|2021-06-18 06:45:00|96.97|96.94|97.07|96.99|97.07|96.99|96.97|96.89|119
1623999000000|2021-06-18 06:50:00|97.02|96.94|96.97|96.89|97.07|96.94|96.92|96.84|764
1623999300000|2021-06-18 06:55:00|96.92|96.84|96.72|96.64|96.97|96.84|96.67|96.59|337
1623999600000|2021-06-18 07:00:00|96.67|96.59|97.02|96.94|97.02|96.94|96.57|96.49|9386
1623999900000|2021-06-18 07:05:00|96.97|96.89|97.27|97.19|97.32|97.24|96.97|96.89|8055
1624000200000|2021-06-18 07:10:00|97.22|97.14|96.72|96.64|97.32|97.19|96.72|96.64|6671
1624000500000|2021-06-18 07:15:00|96.67|96.59|96.57|96.49|96.67|96.59|96.42|96.34|3389
1624000800000|2021-06-18 07:20:00|96.52|96.44|96.67|96.59|96.82|96.74|96.52|96.44|3857
1624001100000|2021-06-18 07:25:00|96.72|96.54|96.32|96.24|96.72|96.59|96.27|96.19|6982
1624001400000|2021-06-18 07:30:00|96.27|96.19|96.22|96.14|96.27|96.19|96.17|96.04|4097
1624001700000|2021-06-18 07:35:00|96.27|96.19|96.37|96.29|96.52|96.44|96.27|96.14|1608
1624002000000|2021-06-18 07:40:00|96.42|96.24|96.37|96.29|96.47|96.39|96.32|96.24|1099
1624002300000|2021-06-18 07:45:00|96.32|96.24|96.27|96.19|96.37|96.24|96.17|96.09|2217
1624002600000|2021-06-18 07:50:00|96.22|96.14|96.22|96.14|96.27|96.19|96.12|96.04|1420
1624002900000|2021-06-18 07:55:00|96.27|96.19|96.27|96.19|96.27|96.19|96.22|96.14|778
1624003200000|2021-06-18 08:00:00|96.22|96.14|96.07|95.99|96.27|96.19|96.07|95.99|2260
1624003500000|2021-06-18 08:05:00|96.02|95.94|96.07|95.99|96.12|96.04|95.97|95.89|1832
1624003800000|2021-06-18 08:10:00|96.02|95.94|95.92|95.84|96.07|95.99|95.92|95.84|3466
1624004100000|2021-06-18 08:15:00|95.87|95.79|95.87|95.79|95.92|95.84|95.87|95.79|2303
1624004400000|2021-06-18 08:20:00|95.82|95.74|95.97|95.89|95.97|95.89|95.82|95.74|2417
1624004700000|2021-06-18 08:25:00|95.92|95.84|95.87|95.79|95.92|95.84|95.82|95.74|2750
1624005000000|2021-06-18 08:30:00|95.82|95.74|96.02|95.94|96.02|95.94|95.82|95.74|1775
1624005300000|2021-06-18 08:35:00|95.97|95.89|96.02|95.94|96.12|95.99|95.97|95.89|648
1624005600000|2021-06-18 08:40:00|96.07|95.99|96.02|95.94|96.22|96.09|96.02|95.94|4226
1624005900000|2021-06-18 08:45:00|95.97|95.89|96.12|96.04|96.12|96.04|95.97|95.89|2482
1624006200000|2021-06-18 08:50:00|96.17|96.09|96.12|96.04|96.27|96.19|96.07|95.99|2769
1624006500000|2021-06-18 08:55:00|96.17|96.09|96.12|96.04|96.17|96.09|96.07|95.99|6868
1624006800000|2021-06-18 09:00:00|96.17|96.09|96.12|95.99|96.17|96.09|96.07|95.99|1360
1624007100000|2021-06-18 09:05:00|96.07|96.04|96.17|96.09|96.17|96.09|96.07|96.04|3080
1624007400000|2021-06-18 09:10:00|96.12|96.04|96.17|96.09|96.22|96.09|96.07|95.99|1544
1624007700000|2021-06-18 09:15:00|96.22|96.04|96.22|96.14|96.27|96.19|96.22|96.04|1528
1624008000000|2021-06-18 09:20:00|96.27|96.19|96.22|96.14|96.27|96.19|96.22|96.09|1144
1624008300000|2021-06-18 09:25:00|96.27|96.19|96.22|96.14|96.32|96.24|96.17|96.09|2677
1624008600000|2021-06-18 09:30:00|96.17|96.09|96.22|96.14|96.22|96.14|96.07|95.99|1946
1624008900000|2021-06-18 09:35:00|96.17|96.09|96.37|96.29|96.42|96.34|96.17|96.09|3307
1624009200000|2021-06-18 09:40:00|96.42|96.34|96.42|96.34|96.47|96.39|96.32|96.24|6783
1624009500000|2021-06-18 09:45:00|96.37|96.29|96.37|96.29|96.47|96.39|96.37|96.24|1424
1624009800000|2021-06-18 09:50:00|||||||||17948
1624010100000|2021-06-18 09:55:00|||||||||10987
1624010400000|2021-06-18 10:00:00|||||||||7477
1624010700000|2021-06-18 10:05:00|||||||||2629
1624011000000|2021-06-18 10:10:00|||||||||5532
1624011300000|2021-06-18 10:15:00|||||||||3129
1624011600000|2021-06-18 10:20:00|||||||||2394
1624011900000|2021-06-18 10:25:00|||||||||2284
1624012200000|2021-06-18 10:30:00|||||||||3734
1624012500000|2021-06-18 10:35:00|||||||||2949
1624012800000|2021-06-18 10:40:00|||||||||1431
1624013100000|2021-06-18 10:45:00|||||||||1334
1624013400000|2021-06-18 10:50:00|||||||||5364
1624013700000|2021-06-18 10:55:00|||||||||5581
1624014000000|2021-06-18 11:00:00|||||||||5000
1624014300000|2021-06-18 11:05:00|||||||||10589
1624014600000|2021-06-18 11:10:00|||||||||4108
1624014900000|2021-06-18 11:15:00|||||||||2724
1624015200000|2021-06-18 11:20:00|||||||||2169
1624015500000|2021-06-18 11:25:00|||||||||1179
1624015800000|2021-06-18 11:30:00|||||||||1802
1624016100000|2021-06-18 11:35:00|||||||||5973
1624016400000|2021-06-18 11:40:00|||||||||852
1624016700000|2021-06-18 11:45:00|||||||||3390
1624017000000|2021-06-18 11:50:00|||||||||1485
1624017300000|2021-06-18 11:55:00|||||||||1272
1624017600000|2021-06-18 12:00:00|||||||||2827
1624017900000|2021-06-18 12:05:00|||||||||1437
1624018200000|2021-06-18 12:10:00|||||||||2328
1624018500000|2021-06-18 12:15:00|||||||||4694
1624018800000|2021-06-18 12:20:00|||||||||4513
1624019100000|2021-06-18 12:25:00|||||||||4860
1624019400000|2021-06-18 12:30:00|||||||||5051
1624019700000|2021-06-18 12:35:00|||||||||6303
1624020000000|2021-06-18 12:40:00|||||||||3412
1624020300000|2021-06-18 12:45:00|||||||||8349
1624020600000|2021-06-18 12:50:00|||||||||3844
1624020900000|2021-06-18 12:55:00|||||||||5631
1624021200000|2021-06-18 13:00:00|||||||||2657
1624021500000|2021-06-18 13:05:00|||||||||1261
1624021800000|2021-06-18 13:10:00|||||||||1658
1624022100000|2021-06-18 13:15:00|||||||||3187
1624022400000|2021-06-18 13:20:00|||||||||2783
1624022700000|2021-06-18 13:25:00|||||||||2228
1624023000000|2021-06-18 13:30:00|||||||||14956
1624023300000|2021-06-18 13:35:00|||||||||8437
1624023600000|2021-06-18 13:40:00|||||||||2632
1624023900000|2021-06-18 13:45:00|||||||||2858
1624024200000|2021-06-18 13:50:00|||||||||5020
1624024500000|2021-06-18 13:55:00|||||||||2750
1624024800000|2021-06-18 14:00:00|||||||||5859
1624025100000|2021-06-18 14:05:00|||||||||5007
1624025400000|2021-06-18 14:10:00|||||||||3336
1624025700000|2021-06-18 14:15:00|||||||||2613
1624026000000|2021-06-18 14:20:00|||||||||25490
1624026300000|2021-06-18 14:25:00|||||||||6411
1624026600000|2021-06-18 14:30:00|||||||||3624
1624026900000|2021-06-18 14:35:00|||||||||3640
1624027200000|2021-06-18 14:40:00|||||||||4941
1624027500000|2021-06-18 14:45:00|||||||||5292
1624027800000|2021-06-18 14:50:00|||||||||4449
1624028100000|2021-06-18 14:55:00|||||||||3283
1624028400000|2021-06-18 15:00:00|||||||||3161
1624028700000|2021-06-18 15:05:00|||||||||3061
1624029000000|2021-06-18 15:10:00|||||||||1994
1624029300000|2021-06-18 15:15:00|||||||||3879
1624029600000|2021-06-18 15:20:00|||||||||4426
1624029900000|2021-06-18 15:25:00|||||||||6900
1624030200000|2021-06-18 15:30:00|||||||||19631
1624030500000|2021-06-18 15:35:00|||||||||5897
1624030800000|2021-06-18 15:40:00|||||||||2112
1624031100000|2021-06-18 15:45:00|||||||||2662
1624031400000|2021-06-18 15:50:00|||||||||2252
1624031700000|2021-06-18 15:55:00|||||||||7945
1624032000000|2021-06-18 16:00:00|||||||||3069
1624032300000|2021-06-18 16:05:00|||||||||261
1624032600000|2021-06-18 16:10:00|||||||||79
1624032900000|2021-06-18 16:15:00|||||||||62
1624033200000|2021-06-18 16:20:00|||||||||1004
1624033500000|2021-06-18 16:25:00|||||||||315
1624033800000|2021-06-18 16:30:00|||||||||167
1624034100000|2021-06-18 16:35:00|||||||||24292
1624034400000|2021-06-18 16:40:00|||||||||2483
1624034700000|2021-06-18 16:45:00|||||||||138
1624035000000|2021-06-18 16:50:00|||||||||22465
1624035300000|2021-06-18 16:55:00|||||||||580
1624035600000|2021-06-18 17:00:00|||||||||167
1624035900000|2021-06-18 17:05:00|||||||||185
1624036500000|2021-06-18 17:15:00|||||||||64
1624036800000|2021-06-18 17:20:00|||||||||692
1624037100000|2021-06-18 17:25:00|||||||||93
1624037400000|2021-06-18 17:30:00|||||||||314
1624037700000|2021-06-18 17:35:00|||||||||218
1624038300000|2021-06-18 17:45:00|||||||||86
1624038600000|2021-06-18 17:50:00|||||||||442
1624038900000|2021-06-18 17:55:00|||||||||148
1624039200000|2021-06-18 18:00:00|||||||||483
1624039500000|2021-06-18 18:05:00|||||||||1378
1624039800000|2021-06-18 18:10:00|||||||||222
1624040100000|2021-06-18 18:15:00|||||||||34
1624040400000|2021-06-18 18:20:00|||||||||37
1624041000000|2021-06-18 18:30:00|||||||||21
1624041300000|2021-06-18 18:35:00|||||||||2
1624041600000|2021-06-18 18:40:00|||||||||1
1624041900000|2021-06-18 18:45:00|||||||||1
1624042200000|2021-06-18 18:50:00|||||||||3
1624042500000|2021-06-18 18:55:00|||||||||15
1624042800000|2021-06-18 19:00:00|||||||||140
1624043100000|2021-06-18 19:05:00|||||||||21
1624043400000|2021-06-18 19:10:00|||||||||57
1624043700000|2021-06-18 19:15:00|||||||||74
1624044000000|2021-06-18 19:20:00|||||||||718
1624044300000|2021-06-18 19:25:00|||||||||113
1624044600000|2021-06-18 19:30:00|||||||||17
1624044900000|2021-06-18 19:35:00|||||||||24
1624045200000|2021-06-18 19:40:00|||||||||277
1624045500000|2021-06-18 19:45:00|||||||||367
1624045800000|2021-06-18 19:50:00|||||||||95
1624046100000|2021-06-18 19:55:00|||||||||359
1624243200000|2021-06-21 02:40:00|||||||||21
1624243500000|2021-06-21 02:45:00|||||||||40
1624244100000|2021-06-21 02:55:00|||||||||18
1624244400000|2021-06-21 03:00:00|||||||||50
1624246200000|2021-06-21 03:30:00|||||||||183
1624246500000|2021-06-21 03:35:00|||||||||312
1624254300000|2021-06-21 05:45:00|||||||||3
1624254600000|2021-06-21 05:50:00|||||||||26
1624254900000|2021-06-21 05:55:00|||||||||1
1624255200000|2021-06-21 06:00:00|||||||||256
1624255500000|2021-06-21 06:05:00|||||||||337
1624255800000|2021-06-21 06:10:00|||||||||708
1624256100000|2021-06-21 06:15:00|||||||||243
1624256400000|2021-06-21 06:20:00|||||||||472
1624256700000|2021-06-21 06:25:00|||||||||183
1624257000000|2021-06-21 06:30:00|||||||||119
1624257300000|2021-06-21 06:35:00|||||||||299
1624257600000|2021-06-21 06:40:00|||||||||119
1624257900000|2021-06-21 06:45:00|||||||||502
1624258200000|2021-06-21 06:50:00|||||||||137
1624258500000|2021-06-21 06:55:00|||||||||694
1624258800000|2021-06-21 07:00:00|||||||||4507
1624259100000|2021-06-21 07:05:00|||||||||4732
1624259400000|2021-06-21 07:10:00|||||||||1850
1624259700000|2021-06-21 07:15:00|||||||||6997
1624260000000|2021-06-21 07:20:00|||||||||4507
1624260300000|2021-06-21 07:25:00|||||||||2179
1624260600000|2021-06-21 07:30:00|||||||||5761
1624260900000|2021-06-21 07:35:00|||||||||4021
1624261200000|2021-06-21 07:40:00|||||||||2383
1624261500000|2021-06-21 07:45:00|||||||||441
1624261800000|2021-06-21 07:50:00|||||||||2443
1624262100000|2021-06-21 07:55:00|||||||||931
1624262400000|2021-06-21 08:00:00|||||||||1239
1624262700000|2021-06-21 08:05:00|||||||||4977
1624263000000|2021-06-21 08:10:00|||||||||1401
1624263300000|2021-06-21 08:15:00|||||||||1073
1624263600000|2021-06-21 08:20:00|||||||||624
1624263900000|2021-06-21 08:25:00|||||||||2640
1624264200000|2021-06-21 08:30:00|||||||||1255
1624264500000|2021-06-21 08:35:00|||||||||1093
1624264800000|2021-06-21 08:40:00|||||||||832
1624265100000|2021-06-21 08:45:00|||||||||1072
1624265400000|2021-06-21 08:50:00|||||||||826
1624265700000|2021-06-21 08:55:00|||||||||1292
1624266000000|2021-06-21 09:00:00|||||||||1410
1624266300000|2021-06-21 09:05:00|||||||||1436
1624266600000|2021-06-21 09:10:00|||||||||847
1624266900000|2021-06-21 09:15:00|||||||||4984
1624267200000|2021-06-21 09:20:00|||||||||1245
1624267500000|2021-06-21 09:25:00|||||||||432
1624267800000|2021-06-21 09:30:00|||||||||2683
1624268100000|2021-06-21 09:35:00|||||||||1606
1624268400000|2021-06-21 09:40:00|||||||||2380
1624268700000|2021-06-21 09:45:00|||||||||790
1624269000000|2021-06-21 09:50:00|||||||||4130
1624269300000|2021-06-21 09:55:00|||||||||2986
1624269600000|2021-06-21 10:00:00|||||||||2017
1624269900000|2021-06-21 10:05:00|||||||||3267
1624270200000|2021-06-21 10:10:00|||||||||1626
1624270500000|2021-06-21 10:15:00|||||||||395
1624270800000|2021-06-21 10:20:00|||||||||711
1624271100000|2021-06-21 10:25:00|||||||||1591
1624271400000|2021-06-21 10:30:00|||||||||2264
1624271700000|2021-06-21 10:35:00|||||||||784
1624272000000|2021-06-21 10:40:00|||||||||3263
1624272300000|2021-06-21 10:45:00|||||||||3617
1624272600000|2021-06-21 10:50:00|||||||||3794
1624272900000|2021-06-21 10:55:00|||||||||920
1624273200000|2021-06-21 11:00:00|||||||||812
1624273500000|2021-06-21 11:05:00|||||||||3065
1624273800000|2021-06-21 11:10:00|||||||||2140
1624274100000|2021-06-21 11:15:00|||||||||713
1624274400000|2021-06-21 11:20:00|||||||||2451
1624274700000|2021-06-21 11:25:00|||||||||1124
1624275000000|2021-06-21 11:30:00|||||||||1111
1624275300000|2021-06-21 11:35:00|||||||||1848
1624275600000|2021-06-21 11:40:00|||||||||1076
1624275900000|2021-06-21 11:45:00|||||||||1260
1624276200000|2021-06-21 11:50:00|||||||||1561
1624276500000|2021-06-21 11:55:00|||||||||2591
1624276800000|2021-06-21 12:00:00|||||||||497
1624277100000|2021-06-21 12:05:00|||||||||1382
1624277400000|2021-06-21 12:10:00|||||||||1311
1624277700000|2021-06-21 12:15:00|||||||||10267
1624278000000|2021-06-21 12:20:00|||||||||6340
1624278300000|2021-06-21 12:25:00|||||||||9243
1624278600000|2021-06-21 12:30:00|||||||||9257
1624278900000|2021-06-21 12:35:00|||||||||2521
1624279200000|2021-06-21 12:40:00|||||||||1107
1624279500000|2021-06-21 12:45:00|||||||||2172
1624279800000|2021-06-21 12:50:00|||||||||3772
1624280100000|2021-06-21 12:55:00|||||||||1401
1624280400000|2021-06-21 13:00:00|||||||||1273
1624280700000|2021-06-21 13:05:00|||||||||1397
1624281000000|2021-06-21 13:10:00|||||||||2983
1624281300000|2021-06-21 13:15:00|||||||||2324
1624281600000|2021-06-21 13:20:00|||||||||704
1624281900000|2021-06-21 13:25:00|||||||||1364
1624282200000|2021-06-21 13:30:00|||||||||5667
1624282500000|2021-06-21 13:35:00|||||||||5926
1624282800000|2021-06-21 13:40:00|||||||||2335
1624283100000|2021-06-21 13:45:00|||||||||2606
1624283400000|2021-06-21 13:50:00|||||||||2568
1624283700000|2021-06-21 13:55:00|||||||||3468
1624284000000|2021-06-21 14:00:00|||||||||6236
1624284300000|2021-06-21 14:05:00|||||||||3109
1624284600000|2021-06-21 14:10:00|||||||||1769
1624284900000|2021-06-21 14:15:00|||||||||1238
1624285200000|2021-06-21 14:20:00|||||||||1107
1624285500000|2021-06-21 14:25:00|||||||||2991
1624285800000|2021-06-21 14:30:00|||||||||2035
1624286100000|2021-06-21 14:35:00|||||||||1908
1624286400000|2021-06-21 14:40:00|||||||||2231
1624286700000|2021-06-21 14:45:00|||||||||3236
1624287000000|2021-06-21 14:50:00|||||||||1267
1624287300000|2021-06-21 14:55:00|||||||||669
1624287600000|2021-06-21 15:00:00|||||||||2941
1624287900000|2021-06-21 15:05:00|||||||||2475
1624288200000|2021-06-21 15:10:00|||||||||2925
1624288500000|2021-06-21 15:15:00|||||||||497
1624288800000|2021-06-21 15:20:00|||||||||501
1624289100000|2021-06-21 15:25:00|||||||||1868
1624289400000|2021-06-21 15:30:00|||||||||1731
1624289700000|2021-06-21 15:35:00|||||||||949
1624290000000|2021-06-21 15:40:00|||||||||3243
1624290300000|2021-06-21 15:45:00|||||||||1097
1624290600000|2021-06-21 15:50:00|||||||||719
1624290900000|2021-06-21 15:55:00|||||||||1127
1624291200000|2021-06-21 16:00:00|||||||||265
1624291500000|2021-06-21 16:05:00|||||||||805
1624291800000|2021-06-21 16:10:00|||||||||630
1624292100000|2021-06-21 16:15:00|||||||||67
1624292400000|2021-06-21 16:20:00|||||||||1618
1624292700000|2021-06-21 16:25:00|||||||||63
1624293000000|2021-06-21 16:30:00|||||||||277
1624293300000|2021-06-21 16:35:00|||||||||136
1624294500000|2021-06-21 16:55:00|||||||||30
1624295100000|2021-06-21 17:05:00|||||||||41
1624295400000|2021-06-21 17:10:00|||||||||588
1624295700000|2021-06-21 17:15:00|||||||||260
1624296300000|2021-06-21 17:25:00|||||||||19
1624296600000|2021-06-21 17:30:00|||||||||8
1624296900000|2021-06-21 17:35:00|||||||||34
1624297200000|2021-06-21 17:40:00|||||||||54
1624297500000|2021-06-21 17:45:00|||||||||538
1624297800000|2021-06-21 17:50:00|||||||||66
1624298100000|2021-06-21 17:55:00|||||||||845
1624298400000|2021-06-21 18:00:00|||||||||31
1624298700000|2021-06-21 18:05:00|||||||||541
1624299000000|2021-06-21 18:10:00|||||||||65
1624299300000|2021-06-21 18:15:00|||||||||11
1624299600000|2021-06-21 18:20:00|||||||||5
1624299900000|2021-06-21 18:25:00|||||||||18
1624300500000|2021-06-21 18:35:00|||||||||5
1624300800000|2021-06-21 18:40:00|||||||||3
1624301100000|2021-06-21 18:45:00|||||||||5
1624301700000|2021-06-21 18:55:00|||||||||5
1624302000000|2021-06-21 19:00:00|||||||||6
1624302300000|2021-06-21 19:05:00|||||||||24
1624302600000|2021-06-21 19:10:00|||||||||257
1624302900000|2021-06-21 19:15:00|||||||||178
1624303200000|2021-06-21 19:20:00|||||||||107
1624303500000|2021-06-21 19:25:00|||||||||2
1624303800000|2021-06-21 19:30:00|||||||||19
1624304100000|2021-06-21 19:35:00|||||||||9
1624304400000|2021-06-21 19:40:00|||||||||49
1624304700000|2021-06-21 19:45:00|||||||||296
1624305000000|2021-06-21 19:50:00|||||||||142
1624305300000|2021-06-21 19:55:00|||||||||366
1624341600000|2021-06-22 06:00:00|||||||||24
1624341900000|2021-06-22 06:05:00|||||||||137
1624342200000|2021-06-22 06:10:00|||||||||1
1624342500000|2021-06-22 06:15:00|||||||||217
1624342800000|2021-06-22 06:20:00|||||||||93
1624343400000|2021-06-22 06:30:00|||||||||2
1624343700000|2021-06-22 06:35:00|||||||||12
1624344300000|2021-06-22 06:45:00|||||||||38
1624344600000|2021-06-22 06:50:00|||||||||107
1624344900000|2021-06-22 06:55:00|||||||||386
1624345200000|2021-06-22 07:00:00|||||||||1377
1624345500000|2021-06-22 07:05:00|||||||||1385
1624345800000|2021-06-22 07:10:00|||||||||1356
1624346100000|2021-06-22 07:15:00|||||||||1598
1624346400000|2021-06-22 07:20:00|||||||||1821
1624346700000|2021-06-22 07:25:00|||||||||1065
1624347000000|2021-06-22 07:30:00|||||||||1312
1624347300000|2021-06-22 07:35:00|||||||||969
1624347600000|2021-06-22 07:40:00|||||||||1763
1624347900000|2021-06-22 07:45:00|||||||||1168
1624348200000|2021-06-22 07:50:00|||||||||1585
1624348500000|2021-06-22 07:55:00|||||||||804
1624348800000|2021-06-22 08:00:00|||||||||686
1624349100000|2021-06-22 08:05:00|||||||||677
1624349400000|2021-06-22 08:10:00|||||||||2450
1624349700000|2021-06-22 08:15:00|||||||||988
1624350000000|2021-06-22 08:20:00|||||||||1161
1624350300000|2021-06-22 08:25:00|||||||||991
1624350600000|2021-06-22 08:30:00|||||||||975
1624350900000|2021-06-22 08:35:00|||||||||2892
1624351200000|2021-06-22 08:40:00|||||||||1721
1624351500000|2021-06-22 08:45:00|||||||||1702
1624351800000|2021-06-22 08:50:00|||||||||676
1624352100000|2021-06-22 08:55:00|||||||||1028
1624352400000|2021-06-22 09:00:00|||||||||775
1624352700000|2021-06-22 09:05:00|||||||||460
1624353000000|2021-06-22 09:10:00|||||||||1715
1624353300000|2021-06-22 09:15:00|||||||||746
1624353600000|2021-06-22 09:20:00|||||||||382
1624353900000|2021-06-22 09:25:00|||||||||469
1624354200000|2021-06-22 09:30:00|||||||||1483
1624354500000|2021-06-22 09:35:00|||||||||6314
1624354800000|2021-06-22 09:40:00|||||||||793
1624355100000|2021-06-22 09:45:00|||||||||522
1624355400000|2021-06-22 09:50:00|||||||||2255
1624355700000|2021-06-22 09:55:00|||||||||6155
1624356000000|2021-06-22 10:00:00|||||||||6500
1624356300000|2021-06-22 10:05:00|||||||||1718
1624356600000|2021-06-22 10:10:00|||||||||1539
1624356900000|2021-06-22 10:15:00|||||||||154
1624357200000|2021-06-22 10:20:00|||||||||92
1624357500000|2021-06-22 10:25:00|||||||||1028
1624357800000|2021-06-22 10:30:00|||||||||2171
1624358100000|2021-06-22 10:35:00|||||||||1796
1624358400000|2021-06-22 10:40:00|||||||||4157
1624358700000|2021-06-22 10:45:00|||||||||4186
1624359000000|2021-06-22 10:50:00|||||||||582
1624359300000|2021-06-22 10:55:00|||||||||176
1624359600000|2021-06-22 11:00:00|||||||||2940
1624359900000|2021-06-22 11:05:00|||||||||767
1624360200000|2021-06-22 11:10:00|||||||||5314
1624360500000|2021-06-22 11:15:00|||||||||3312
1624360800000|2021-06-22 11:20:00|||||||||1454
1624361100000|2021-06-22 11:25:00|||||||||4233
1624361400000|2021-06-22 11:30:00|||||||||5469
1624361700000|2021-06-22 11:35:00|||||||||5909
1624362000000|2021-06-22 11:40:00|||||||||400
1624362300000|2021-06-22 11:45:00|||||||||845
1624362600000|2021-06-22 11:50:00|||||||||2546
1624362900000|2021-06-22 11:55:00|||||||||4630
1624363200000|2021-06-22 12:00:00|||||||||6127
1624363500000|2021-06-22 12:05:00|||||||||2552
1624363800000|2021-06-22 12:10:00|||||||||2861
1624364100000|2021-06-22 12:15:00|||||||||146
1624364400000|2021-06-22 12:20:00|||||||||326
1624364700000|2021-06-22 12:25:00|||||||||208
1624365000000|2021-06-22 12:30:00|||||||||999
1624365300000|2021-06-22 12:35:00|||||||||4218
1624365600000|2021-06-22 12:40:00|||||||||89
1624365900000|2021-06-22 12:45:00|||||||||908
1624366200000|2021-06-22 12:50:00|||||||||2583
1624366500000|2021-06-22 12:55:00|||||||||927
1624366800000|2021-06-22 13:00:00|||||||||6155
1624367100000|2021-06-22 13:05:00|||||||||1687
1624367400000|2021-06-22 13:10:00|||||||||1562
1624367700000|2021-06-22 13:15:00|||||||||8559
1624368000000|2021-06-22 13:20:00|||||||||3359
1624368300000|2021-06-22 13:25:00|||||||||481
1624368600000|2021-06-22 13:30:00|||||||||1369
1624368900000|2021-06-22 13:35:00|||||||||4280
1624369200000|2021-06-22 13:40:00|||||||||3205
1624369500000|2021-06-22 13:45:00|||||||||2067
1624369800000|2021-06-22 13:50:00|||||||||3001
1624370100000|2021-06-22 13:55:00|||||||||4583
1624370400000|2021-06-22 14:00:00|||||||||2465
1624370700000|2021-06-22 14:05:00|||||||||4114
1624371000000|2021-06-22 14:10:00|||||||||1275
1624371300000|2021-06-22 14:15:00|||||||||910
1624371600000|2021-06-22 14:20:00|||||||||287
1624371900000|2021-06-22 14:25:00|||||||||358
1624372200000|2021-06-22 14:30:00|||||||||1748
1624372500000|2021-06-22 14:35:00|||||||||1502
1624372800000|2021-06-22 14:40:00|||||||||4919
1624373100000|2021-06-22 14:45:00|||||||||4457
1624373400000|2021-06-22 14:50:00|||||||||2589
1624373700000|2021-06-22 14:55:00|||||||||3870
1624374000000|2021-06-22 15:00:00|||||||||6816
1624374300000|2021-06-22 15:05:00|||||||||1319
1624374600000|2021-06-22 15:10:00|||||||||12056
1624374900000|2021-06-22 15:15:00|||||||||1685
1624375200000|2021-06-22 15:20:00|||||||||3003
1624375500000|2021-06-22 15:25:00|||||||||1958
1624375800000|2021-06-22 15:30:00|||||||||2628
1624376100000|2021-06-22 15:35:00|||||||||4866
1624376400000|2021-06-22 15:40:00|||||||||550
1624376700000|2021-06-22 15:45:00|||||||||303
1624377000000|2021-06-22 15:50:00|||||||||925
1624377300000|2021-06-22 15:55:00|||||||||429
1624377600000|2021-06-22 16:00:00|||||||||1283
1624377900000|2021-06-22 16:05:00|||||||||1
1624378200000|2021-06-22 16:10:00|||||||||202
1624378500000|2021-06-22 16:15:00|||||||||17
1624378800000|2021-06-22 16:20:00|||||||||97
1624379100000|2021-06-22 16:25:00|||||||||591
1624379400000|2021-06-22 16:30:00|||||||||637
1624379700000|2021-06-22 16:35:00|||||||||872
1624380000000|2021-06-22 16:40:00|||||||||251
1624380600000|2021-06-22 16:50:00|||||||||27
1624380900000|2021-06-22 16:55:00|||||||||1
1624381800000|2021-06-22 17:10:00|||||||||250
1624382100000|2021-06-22 17:15:00|||||||||129
1624382400000|2021-06-22 17:20:00|||||||||630
1624382700000|2021-06-22 17:25:00|||||||||109
1624383000000|2021-06-22 17:30:00|||||||||33
1624383900000|2021-06-22 17:45:00|||||||||85
1624384800000|2021-06-22 18:00:00|||||||||17
1624385100000|2021-06-22 18:05:00|||||||||4
1624385700000|2021-06-22 18:15:00|||||||||5
1624386000000|2021-06-22 18:20:00|||||||||13
1624386300000|2021-06-22 18:25:00|||||||||446
1624386900000|2021-06-22 18:35:00|||||||||133
1624387200000|2021-06-22 18:40:00|||||||||169
1624387800000|2021-06-22 18:50:00|||||||||26
1624388100000|2021-06-22 18:55:00|||||||||1
1624388400000|2021-06-22 19:00:00|||||||||20
1624388700000|2021-06-22 19:05:00|||||||||66
1624389000000|2021-06-22 19:10:00|||||||||453
1624389300000|2021-06-22 19:15:00|||||||||141
1624389600000|2021-06-22 19:20:00|||||||||36
1624389900000|2021-06-22 19:25:00|||||||||96
1624390500000|2021-06-22 19:35:00|||||||||5
1624390800000|2021-06-22 19:40:00|||||||||12
1624391100000|2021-06-22 19:45:00|||||||||35
1624391400000|2021-06-22 19:50:00|||||||||42
1624391700000|2021-06-22 19:55:00|||||||||182
1624428000000|2021-06-23 06:00:00|||||||||261
1624428300000|2021-06-23 06:05:00|||||||||69
1624428600000|2021-06-23 06:10:00|||||||||47
1624428900000|2021-06-23 06:15:00|||||||||133
1624429200000|2021-06-23 06:20:00|||||||||242
1624429500000|2021-06-23 06:25:00|||||||||4
1624429800000|2021-06-23 06:30:00|||||||||4
1624430100000|2021-06-23 06:35:00|||||||||863
1624430400000|2021-06-23 06:40:00|||||||||417
1624430700000|2021-06-23 06:45:00|||||||||83
1624431300000|2021-06-23 06:55:00|||||||||1122
1624431600000|2021-06-23 07:00:00|||||||||2761
1624431900000|2021-06-23 07:05:00|||||||||1415
1624432200000|2021-06-23 07:10:00|||||||||1186
1624432500000|2021-06-23 07:15:00|||||||||1757
1624432800000|2021-06-23 07:20:00|||||||||1068
1624433100000|2021-06-23 07:25:00|||||||||2262
1624433400000|2021-06-23 07:30:00|||||||||2485
1624433700000|2021-06-23 07:35:00|||||||||244
1624434000000|2021-06-23 07:40:00|||||||||899
1624434300000|2021-06-23 07:45:00|||||||||2996
1624434600000|2021-06-23 07:50:00|||||||||1005
1624434900000|2021-06-23 07:55:00|||||||||210
1624435200000|2021-06-23 08:00:00|||||||||416
1624435500000|2021-06-23 08:05:00|||||||||435
1624435800000|2021-06-23 08:10:00|||||||||356
1624436100000|2021-06-23 08:15:00|||||||||1190
1624436400000|2021-06-23 08:20:00|||||||||608
1624436700000|2021-06-23 08:25:00|||||||||1415
1624437000000|2021-06-23 08:30:00|||||||||1142
1624437300000|2021-06-23 08:35:00|||||||||218
1624437600000|2021-06-23 08:40:00|||||||||155
1624437900000|2021-06-23 08:45:00|||||||||88
1624438200000|2021-06-23 08:50:00|||||||||150
1624438500000|2021-06-23 08:55:00|||||||||49
1624438800000|2021-06-23 09:00:00|||||||||251
1624439100000|2021-06-23 09:05:00|||||||||946
1624439400000|2021-06-23 09:10:00|||||||||114
1624439700000|2021-06-23 09:15:00|||||||||2746
1624440000000|2021-06-23 09:20:00|||||||||18009
1624440300000|2021-06-23 09:25:00|||||||||1909
1624440600000|2021-06-23 09:30:00|||||||||2571
1624440900000|2021-06-23 09:35:00|||||||||712
1624441200000|2021-06-23 09:40:00|||||||||1274
1624441500000|2021-06-23 09:45:00|||||||||794
1624441800000|2021-06-23 09:50:00|||||||||216
1624442100000|2021-06-23 09:55:00|||||||||6015
1624442400000|2021-06-23 10:00:00|||||||||164
1624442700000|2021-06-23 10:05:00|||||||||183
1624443000000|2021-06-23 10:10:00|||||||||274
1624443300000|2021-06-23 10:15:00|||||||||140
1624443600000|2021-06-23 10:20:00|||||||||100
1624443900000|2021-06-23 10:25:00|||||||||24
1624444200000|2021-06-23 10:30:00|||||||||47
1624444500000|2021-06-23 10:35:00|||||||||36
1624444800000|2021-06-23 10:40:00|||||||||158
1624445100000|2021-06-23 10:45:00|||||||||19
1624445400000|2021-06-23 10:50:00|||||||||347
1624445700000|2021-06-23 10:55:00|||||||||60
1624446000000|2021-06-23 11:00:00|||||||||835
1624446300000|2021-06-23 11:05:00|||||||||169
1624446600000|2021-06-23 11:10:00|||||||||114
1624446900000|2021-06-23 11:15:00|||||||||647
1624447200000|2021-06-23 11:20:00|||||||||522
1624447500000|2021-06-23 11:25:00|||||||||801
1624447800000|2021-06-23 11:30:00|||||||||966
1624448100000|2021-06-23 11:35:00|||||||||2536
1624448400000|2021-06-23 11:40:00|||||||||642
1624448700000|2021-06-23 11:45:00|||||||||281
1624449000000|2021-06-23 11:50:00|||||||||291
1624449300000|2021-06-23 11:55:00|||||||||204
1624449600000|2021-06-23 12:00:00|||||||||480
1624449900000|2021-06-23 12:05:00|||||||||175
1624450200000|2021-06-23 12:10:00|||||||||351
1624450500000|2021-06-23 12:15:00|||||||||420
1624450800000|2021-06-23 12:20:00|||||||||176
1624451100000|2021-06-23 12:25:00|||||||||638
1624451400000|2021-06-23 12:30:00|||||||||1286
1624451700000|2021-06-23 12:35:00|||||||||242
1624452000000|2021-06-23 12:40:00|||||||||81
1624452300000|2021-06-23 12:45:00|||||||||187
1624452600000|2021-06-23 12:50:00|||||||||596
1624452900000|2021-06-23 12:55:00|||||||||172
1624453200000|2021-06-23 13:00:00|||||||||247
1624453500000|2021-06-23 13:05:00|||||||||2227
1624453800000|2021-06-23 13:10:00|||||||||600
1624454100000|2021-06-23 13:15:00|||||||||2273
1624454400000|2021-06-23 13:20:00|||||||||970
1624454700000|2021-06-23 13:25:00|||||||||308
1624455000000|2021-06-23 13:30:00|||||||||787
1624455300000|2021-06-23 13:35:00|||||||||383
1624455600000|2021-06-23 13:40:00|||||||||486
1624455900000|2021-06-23 13:45:00|||||||||1339
1624456200000|2021-06-23 13:50:00|||||||||3907
1624456500000|2021-06-23 13:55:00|||||||||1443
1624456800000|2021-06-23 14:00:00|||||||||2365
1624457100000|2021-06-23 14:05:00|||||||||1299
1624457400000|2021-06-23 14:10:00|||||||||3044
1624457700000|2021-06-23 14:15:00|||||||||203
1624458000000|2021-06-23 14:20:00|||||||||380
1624458300000|2021-06-23 14:25:00|||||||||260
1624458600000|2021-06-23 14:30:00|||||||||819
1624458900000|2021-06-23 14:35:00|||||||||290
1624459200000|2021-06-23 14:40:00|||||||||312
1624459500000|2021-06-23 14:45:00|||||||||2370
1624459800000|2021-06-23 14:50:00|||||||||3182
1624460100000|2021-06-23 14:55:00|||||||||1850
1624460400000|2021-06-23 15:00:00|||||||||1997
1624460700000|2021-06-23 15:05:00|||||||||2082
1624461000000|2021-06-23 15:10:00|||||||||3239
1624461300000|2021-06-23 15:15:00|||||||||1302
1624461600000|2021-06-23 15:20:00|||||||||1542
1624461900000|2021-06-23 15:25:00|||||||||2250
1624462200000|2021-06-23 15:30:00|||||||||5340
1624462500000|2021-06-23 15:35:00|||||||||3090
1624462800000|2021-06-23 15:40:00|||||||||544
1624463100000|2021-06-23 15:45:00|||||||||3561
1624463400000|2021-06-23 15:50:00|||||||||725
1624464000000|2021-06-23 16:00:00|||||||||1
1624464300000|2021-06-23 16:05:00|||||||||23
1624464600000|2021-06-23 16:10:00|||||||||576
1624464900000|2021-06-23 16:15:00|||||||||178
1624465200000|2021-06-23 16:20:00|||||||||90
1624465500000|2021-06-23 16:25:00|||||||||254
1624465800000|2021-06-23 16:30:00|||||||||505
1624466100000|2021-06-23 16:35:00|||||||||24
1624466400000|2021-06-23 16:40:00|||||||||4
1624466700000|2021-06-23 16:45:00|||||||||50
1624467000000|2021-06-23 16:50:00|||||||||121
1624467600000|2021-06-23 17:00:00|||||||||14
1624468800000|2021-06-23 17:20:00|||||||||3
1624469100000|2021-06-23 17:25:00|||||||||443
1624469400000|2021-06-23 17:30:00|||||||||235
1624470300000|2021-06-23 17:45:00|||||||||460
1624470600000|2021-06-23 17:50:00|||||||||835
1624470900000|2021-06-23 17:55:00|||||||||20
1624471500000|2021-06-23 18:05:00|||||||||66
1624471800000|2021-06-23 18:10:00|||||||||199
1624472100000|2021-06-23 18:15:00|||||||||167
1624472400000|2021-06-23 18:20:00|||||||||114
1624473000000|2021-06-23 18:30:00|||||||||108
1624473300000|2021-06-23 18:35:00|||||||||11
1624473600000|2021-06-23 18:40:00|||||||||93
1624475100000|2021-06-23 19:05:00|||||||||1
1624475400000|2021-06-23 19:10:00|||||||||71
1624476300000|2021-06-23 19:25:00|||||||||25
1624476600000|2021-06-23 19:30:00|||||||||101
1624477500000|2021-06-23 19:45:00|||||||||565
1624477800000|2021-06-23 19:50:00|||||||||210
1624478100000|2021-06-23 19:55:00|||||||||557
1624514400000|2021-06-24 06:00:00|||||||||20
1624514700000|2021-06-24 06:05:00|||||||||134
1624515000000|2021-06-24 06:10:00|||||||||100
1624515600000|2021-06-24 06:20:00|||||||||9
1624515900000|2021-06-24 06:25:00|||||||||37
1624516200000|2021-06-24 06:30:00|||||||||19
1624516500000|2021-06-24 06:35:00|||||||||55
1624516800000|2021-06-24 06:40:00|||||||||60
1624517100000|2021-06-24 06:45:00|||||||||34
1624517400000|2021-06-24 06:50:00|||||||||499
1624517700000|2021-06-24 06:55:00|||||||||666
1624518000000|2021-06-24 07:00:00|||||||||3151
1624518300000|2021-06-24 07:05:00|||||||||3777
1624518600000|2021-06-24 07:10:00|||||||||1738
1624518900000|2021-06-24 07:15:00|||||||||1984
1624519200000|2021-06-24 07:20:00|||||||||901
1624519500000|2021-06-24 07:25:00|||||||||757
1624519800000|2021-06-24 07:30:00|||||||||1594
1624520100000|2021-06-24 07:35:00|||||||||3840
1624520400000|2021-06-24 07:40:00|||||||||582
1624520700000|2021-06-24 07:45:00|||||||||532
1624521000000|2021-06-24 07:50:00|||||||||246
1624521300000|2021-06-24 07:55:00|||||||||1050
1624521600000|2021-06-24 08:00:00|||||||||1218
1624521900000|2021-06-24 08:05:00|||||||||120
1624522200000|2021-06-24 08:10:00|||||||||195
1624522500000|2021-06-24 08:15:00|||||||||230
1624522800000|2021-06-24 08:20:00|||||||||1432
1624523100000|2021-06-24 08:25:00|||||||||265
1624523400000|2021-06-24 08:30:00|||||||||1263
1624523700000|2021-06-24 08:35:00|||||||||280
1624524000000|2021-06-24 08:40:00|||||||||255
1624524300000|2021-06-24 08:45:00|||||||||3195
1624524600000|2021-06-24 08:50:00|||||||||1999
1624524900000|2021-06-24 08:55:00|||||||||1837
1624525200000|2021-06-24 09:00:00|||||||||580
1624525500000|2021-06-24 09:05:00|||||||||1067
1624525800000|2021-06-24 09:10:00|||||||||2899
1624526100000|2021-06-24 09:15:00|||||||||871
1624526400000|2021-06-24 09:20:00|||||||||1160
1624526700000|2021-06-24 09:25:00|||||||||2509
1624527000000|2021-06-24 09:30:00|||||||||1235
1624527300000|2021-06-24 09:35:00|||||||||561
1624527600000|2021-06-24 09:40:00|||||||||642
1624527900000|2021-06-24 09:45:00|||||||||2450
1624528200000|2021-06-24 09:50:00|||||||||1233
1624528500000|2021-06-24 09:55:00|||||||||150
1624528800000|2021-06-24 10:00:00|||||||||42
1624529100000|2021-06-24 10:05:00|||||||||91
1624529400000|2021-06-24 10:10:00|||||||||212
1624529700000|2021-06-24 10:15:00|||||||||1307
1624530000000|2021-06-24 10:20:00|||||||||1213
1624530300000|2021-06-24 10:25:00|||||||||1582
1624530600000|2021-06-24 10:30:00|||||||||537
1624530900000|2021-06-24 10:35:00|||||||||222
1624531200000|2021-06-24 10:40:00|||||||||521
1624531500000|2021-06-24 10:45:00|||||||||1231
1624531800000|2021-06-24 10:50:00|||||||||522
1624532100000|2021-06-24 10:55:00|||||||||346
1624532400000|2021-06-24 11:00:00|||||||||1378
1624532700000|2021-06-24 11:05:00|||||||||356
1624533000000|2021-06-24 11:10:00|||||||||990
1624533300000|2021-06-24 11:15:00|||||||||449
1624533600000|2021-06-24 11:20:00|||||||||811
1624533900000|2021-06-24 11:25:00|||||||||265
1624534200000|2021-06-24 11:30:00|||||||||1016
1624534500000|2021-06-24 11:35:00|||||||||729
1624534800000|2021-06-24 11:40:00|||||||||700
1624535100000|2021-06-24 11:45:00|||||||||123
1624535400000|2021-06-24 11:50:00|||||||||519
1624535700000|2021-06-24 11:55:00|||||||||103
1624536000000|2021-06-24 12:00:00|||||||||89
1624536300000|2021-06-24 12:05:00|||||||||100
1624536600000|2021-06-24 12:10:00|||||||||233
1624536900000|2021-06-24 12:15:00|||||||||343
1624537200000|2021-06-24 12:20:00|||||||||606
1624537500000|2021-06-24 12:25:00|||||||||87
1624537800000|2021-06-24 12:30:00|||||||||829
1624538100000|2021-06-24 12:35:00|||||||||212
1624538400000|2021-06-24 12:40:00|||||||||854
1624538700000|2021-06-24 12:45:00|||||||||646
1624539000000|2021-06-24 12:50:00|||||||||333
1624539300000|2021-06-24 12:55:00|||||||||577
1624539600000|2021-06-24 13:00:00|||||||||660
1624539900000|2021-06-24 13:05:00|||||||||240
1624540200000|2021-06-24 13:10:00|||||||||2590
1624540500000|2021-06-24 13:15:00|||||||||1306
1624540800000|2021-06-24 13:20:00|||||||||341
1624541100000|2021-06-24 13:25:00|||||||||193
1624541400000|2021-06-24 13:30:00|||||||||1344
1624541700000|2021-06-24 13:35:00|||||||||1994
1624542000000|2021-06-24 13:40:00|||||||||1514
1624542300000|2021-06-24 13:45:00|||||||||726
1624542600000|2021-06-24 13:50:00|||||||||481
1624542900000|2021-06-24 13:55:00|||||||||747
1624543200000|2021-06-24 14:00:00|||||||||508
1624543500000|2021-06-24 14:05:00|||||||||690
1624543800000|2021-06-24 14:10:00|||||||||375
1624544100000|2021-06-24 14:15:00|||||||||901
1624544400000|2021-06-24 14:20:00|||||||||302
1624544700000|2021-06-24 14:25:00|||||||||221
1624545000000|2021-06-24 14:30:00|||||||||639
1624545300000|2021-06-24 14:35:00|||||||||342
1624545600000|2021-06-24 14:40:00|||||||||705
1624545900000|2021-06-24 14:45:00|||||||||314
1624546200000|2021-06-24 14:50:00|||||||||1000
1624546500000|2021-06-24 14:55:00|||||||||1751
1624546800000|2021-06-24 15:00:00|||||||||414
1624547100000|2021-06-24 15:05:00|||||||||1166
1624547400000|2021-06-24 15:10:00|||||||||1058
1624547700000|2021-06-24 15:15:00|||||||||15915
1624548000000|2021-06-24 15:20:00|||||||||1129
1624548300000|2021-06-24 15:25:00|||||||||3198
1624548600000|2021-06-24 15:30:00|||||||||4914
1624548900000|2021-06-24 15:35:00|||||||||8027
1624549200000|2021-06-24 15:40:00|||||||||1199
1624549500000|2021-06-24 15:45:00|||||||||140
1624549800000|2021-06-24 15:50:00|||||||||295
1624550100000|2021-06-24 15:55:00|||||||||209
1624550400000|2021-06-24 16:00:00|||||||||146
1624550700000|2021-06-24 16:05:00|||||||||617
1624551000000|2021-06-24 16:10:00|||||||||664
1624551300000|2021-06-24 16:15:00|||||||||59
1624551600000|2021-06-24 16:20:00|||||||||936
1624551900000|2021-06-24 16:25:00|||||||||265
1624552200000|2021-06-24 16:30:00|||||||||27
1624552800000|2021-06-24 16:40:00|||||||||109
1624553100000|2021-06-24 16:45:00|||||||||436
1624553400000|2021-06-24 16:50:00|||||||||7524
1624553700000|2021-06-24 16:55:00|||||||||2071
1624554000000|2021-06-24 17:00:00|||||||||679
1624554300000|2021-06-24 17:05:00|||||||||13
1624554600000|2021-06-24 17:10:00|||||||||56
1624554900000|2021-06-24 17:15:00|||||||||29
1624555200000|2021-06-24 17:20:00|||||||||235
1624555500000|2021-06-24 17:25:00|||||||||548
1624555800000|2021-06-24 17:30:00|||||||||52
1624556100000|2021-06-24 17:35:00|||||||||402
1624556400000|2021-06-24 17:40:00|||||||||20
1624556700000|2021-06-24 17:45:00|||||||||26
1624557300000|2021-06-24 17:55:00|||||||||1
1624557900000|2021-06-24 18:05:00|||||||||13
1624558200000|2021-06-24 18:10:00|||||||||2
1624558500000|2021-06-24 18:15:00|||||||||2
1624558800000|2021-06-24 18:20:00|||||||||43
1624559700000|2021-06-24 18:35:00|||||||||65
1624560900000|2021-06-24 18:55:00|||||||||200
1624561200000|2021-06-24 19:00:00|||||||||5
1624561800000|2021-06-24 19:10:00|||||||||55
1624562100000|2021-06-24 19:15:00|||||||||15
1624562400000|2021-06-24 19:20:00|||||||||553
1624562700000|2021-06-24 19:25:00|||||||||302
1624563000000|2021-06-24 19:30:00|||||||||90
1624563300000|2021-06-24 19:35:00|||||||||654
1624563900000|2021-06-24 19:45:00|||||||||1290
1624564200000|2021-06-24 19:50:00|||||||||293
1624564500000|2021-06-24 19:55:00|||||||||436
1624600800000|2021-06-25 06:00:00|||||||||72
1624601100000|2021-06-25 06:05:00|||||||||144
1624601400000|2021-06-25 06:10:00|||||||||39
1624601700000|2021-06-25 06:15:00|||||||||284
1624602000000|2021-06-25 06:20:00|||||||||415
1624602300000|2021-06-25 06:25:00|||||||||42
1624602600000|2021-06-25 06:30:00|||||||||42
1624602900000|2021-06-25 06:35:00|||||||||175
1624603200000|2021-06-25 06:40:00|||||||||54
1624603500000|2021-06-25 06:45:00|||||||||52
1624603800000|2021-06-25 06:50:00|||||||||174
1624604100000|2021-06-25 06:55:00|||||||||515
1624604400000|2021-06-25 07:00:00|||||||||1390
1624604700000|2021-06-25 07:05:00|||||||||1126
1624605000000|2021-06-25 07:10:00|||||||||221
1624605300000|2021-06-25 07:15:00|||||||||208
1624605600000|2021-06-25 07:20:00|||||||||925
1624605900000|2021-06-25 07:25:00|||||||||733
1624606200000|2021-06-25 07:30:00|||||||||2119
1624606500000|2021-06-25 07:35:00|||||||||218
1624606800000|2021-06-25 07:40:00|||||||||492
1624607100000|2021-06-25 07:45:00|||||||||1082
1624607400000|2021-06-25 07:50:00|||||||||1264
1624607700000|2021-06-25 07:55:00|||||||||4582
1624608000000|2021-06-25 08:00:00|||||||||3229
1624608300000|2021-06-25 08:05:00|||||||||1734
1624608600000|2021-06-25 08:10:00|||||||||90
1624608900000|2021-06-25 08:15:00|||||||||777
1624609200000|2021-06-25 08:20:00|||||||||126
1624609500000|2021-06-25 08:25:00|||||||||214
1624609800000|2021-06-25 08:30:00|||||||||120
1624610100000|2021-06-25 08:35:00|||||||||217
1624610400000|2021-06-25 08:40:00|||||||||233
1624610700000|2021-06-25 08:45:00|||||||||45
1624611000000|2021-06-25 08:50:00|||||||||536
1624611300000|2021-06-25 08:55:00|||||||||2725
1624611600000|2021-06-25 09:00:00|||||||||431
1624611900000|2021-06-25 09:05:00|||||||||109
1624612200000|2021-06-25 09:10:00|||||||||730
1624612500000|2021-06-25 09:15:00|||||||||490
1624612800000|2021-06-25 09:20:00|||||||||437
1624613100000|2021-06-25 09:25:00|||||||||322
1624613400000|2021-06-25 09:30:00|||||||||1316
1624613700000|2021-06-25 09:35:00|||||||||421
1624614000000|2021-06-25 09:40:00|||||||||947
1624614300000|2021-06-25 09:45:00|||||||||1099
1624614600000|2021-06-25 09:50:00|||||||||34
1624614900000|2021-06-25 09:55:00|||||||||1454
1624615200000|2021-06-25 10:00:00|||||||||515
1624615500000|2021-06-25 10:05:00|||||||||104
1624615800000|2021-06-25 10:10:00|||||||||318
1624616100000|2021-06-25 10:15:00|||||||||586
1624616400000|2021-06-25 10:20:00|||||||||447
1624616700000|2021-06-25 10:25:00|||||||||561
1624617000000|2021-06-25 10:30:00|||||||||258
1624617300000|2021-06-25 10:35:00|||||||||179
1624617600000|2021-06-25 10:40:00|||||||||65
1624617900000|2021-06-25 10:45:00|||||||||4195
1624618200000|2021-06-25 10:50:00|||||||||113
1624618500000|2021-06-25 10:55:00|||||||||523
1624618800000|2021-06-25 11:00:00|||||||||83
1624619100000|2021-06-25 11:05:00|||||||||1855
1624619400000|2021-06-25 11:10:00|||||||||851
1624619700000|2021-06-25 11:15:00|||||||||711
1624620000000|2021-06-25 11:20:00|||||||||673
1624620300000|2021-06-25 11:25:00|||||||||4255
1624620600000|2021-06-25 11:30:00|||||||||2592
1624620900000|2021-06-25 11:35:00|||||||||2320
1624621200000|2021-06-25 11:40:00|||||||||1819
1624621500000|2021-06-25 11:45:00|||||||||4115
1624621800000|2021-06-25 11:50:00|||||||||119
1624622100000|2021-06-25 11:55:00|||||||||48
1624622400000|2021-06-25 12:00:00|||||||||187
1624622700000|2021-06-25 12:05:00|||||||||484
1624623000000|2021-06-25 12:10:00|||||||||948
1624623300000|2021-06-25 12:15:00|||||||||623
1624623600000|2021-06-25 12:20:00|||||||||86
1624623900000|2021-06-25 12:25:00|||||||||911
1624624200000|2021-06-25 12:30:00|||||||||662
1624624500000|2021-06-25 12:35:00|||||||||1964
1624624800000|2021-06-25 12:40:00|||||||||798
1624625100000|2021-06-25 12:45:00|||||||||50
1624625400000|2021-06-25 12:50:00|||||||||5864
1624625700000|2021-06-25 12:55:00|||||||||112
1624626000000|2021-06-25 13:00:00|||||||||290
1624626300000|2021-06-25 13:05:00|||||||||122
1624626600000|2021-06-25 13:10:00|||||||||69
1624626900000|2021-06-25 13:15:00|||||||||392
1624627200000|2021-06-25 13:20:00|||||||||1328
1624627500000|2021-06-25 13:25:00|||||||||2262
1624627800000|2021-06-25 13:30:00|||||||||6740
1624628100000|2021-06-25 13:35:00|||||||||2222
1624628400000|2021-06-25 13:40:00|||||||||1093
1624628700000|2021-06-25 13:45:00|||||||||1405
1624629000000|2021-06-25 13:50:00|||||||||2623
1624629300000|2021-06-25 13:55:00|||||||||629
1624629600000|2021-06-25 14:00:00|||||||||813
1624629900000|2021-06-25 14:05:00|||||||||3144
1624630200000|2021-06-25 14:10:00|||||||||1257
1624630500000|2021-06-25 14:15:00|||||||||1465
1624630800000|2021-06-25 14:20:00|||||||||2658
1624631100000|2021-06-25 14:25:00|||||||||1367
1624631400000|2021-06-25 14:30:00|||||||||419
1624631700000|2021-06-25 14:35:00|||||||||786
1624632000000|2021-06-25 14:40:00|||||||||352
1624632300000|2021-06-25 14:45:00|||||||||208
1624632600000|2021-06-25 14:50:00|||||||||1451
1624632900000|2021-06-25 14:55:00|||||||||1723
1624633200000|2021-06-25 15:00:00|||||||||1636
1624633500000|2021-06-25 15:05:00|||||||||1245
1624633800000|2021-06-25 15:10:00|||||||||2142
1624634100000|2021-06-25 15:15:00|||||||||2684
1624634400000|2021-06-25 15:20:00|||||||||2196
1624634700000|2021-06-25 15:25:00|||||||||2699
1624635000000|2021-06-25 15:30:00|||||||||3704
1624635300000|2021-06-25 15:35:00|||||||||7445
1624635600000|2021-06-25 15:40:00|||||||||1695
1624635900000|2021-06-25 15:45:00|||||||||4034
1624636200000|2021-06-25 15:50:00|||||||||132
1624636500000|2021-06-25 15:55:00|||||||||49
1624636800000|2021-06-25 16:00:00|||||||||414
1624637100000|2021-06-25 16:05:00|||||||||292
1624637400000|2021-06-25 16:10:00|||||||||102
1624637700000|2021-06-25 16:15:00|||||||||114
1624638000000|2021-06-25 16:20:00|||||||||1711
1624638300000|2021-06-25 16:25:00|||||||||121
1624638600000|2021-06-25 16:30:00|||||||||53
1624638900000|2021-06-25 16:35:00|||||||||13
1624639200000|2021-06-25 16:40:00|||||||||14
1624639500000|2021-06-25 16:45:00|||||||||24
1624639800000|2021-06-25 16:50:00|||||||||12
1624640100000|2021-06-25 16:55:00|||||||||88
1624640400000|2021-06-25 17:00:00|||||||||134
1624641300000|2021-06-25 17:15:00|||||||||446
1624641600000|2021-06-25 17:20:00|||||||||58
1624641900000|2021-06-25 17:25:00|||||||||110
1624642200000|2021-06-25 17:30:00|||||||||11
1624643400000|2021-06-25 17:50:00|||||||||36
1624643700000|2021-06-25 17:55:00|||||||||1
1624644000000|2021-06-25 18:00:00|||||||||20
1624644300000|2021-06-25 18:05:00|||||||||94
1624645200000|2021-06-25 18:20:00|||||||||12
1624645500000|2021-06-25 18:25:00|||||||||49
1624645800000|2021-06-25 18:30:00|||||||||1
1624646100000|2021-06-25 18:35:00|||||||||55
1624647000000|2021-06-25 18:50:00|||||||||80
1624647600000|2021-06-25 19:00:00|||||||||63
1624647900000|2021-06-25 19:05:00|||||||||41
1624648200000|2021-06-25 19:10:00|||||||||25
1624648500000|2021-06-25 19:15:00|||||||||119
1624648800000|2021-06-25 19:20:00|||||||||33
1624649700000|2021-06-25 19:35:00|||||||||153
1624650300000|2021-06-25 19:45:00|||||||||684
1624650600000|2021-06-25 19:50:00|||||||||181
1624650900000|2021-06-25 19:55:00|||||||||262
1624859100000|2021-06-28 05:45:00|||||||||111
1624859400000|2021-06-28 05:50:00|||||||||1
1624859700000|2021-06-28 05:55:00|||||||||1
1624860000000|2021-06-28 06:00:00|||||||||67
1624860300000|2021-06-28 06:05:00|||||||||87
1624860600000|2021-06-28 06:10:00|||||||||1
1624860900000|2021-06-28 06:15:00|||||||||2
1624861200000|2021-06-28 06:20:00|||||||||1
1624861800000|2021-06-28 06:30:00|||||||||2
1624862400000|2021-06-28 06:40:00|||||||||1
1624863300000|2021-06-28 06:55:00|||||||||9
1624863600000|2021-06-28 07:00:00|||||||||1384
1624863900000|2021-06-28 07:05:00|||||||||770
1624864200000|2021-06-28 07:10:00|||||||||362
1624864500000|2021-06-28 07:15:00|||||||||761
1624864800000|2021-06-28 07:20:00|||||||||258
1624865100000|2021-06-28 07:25:00|||||||||442
1624865400000|2021-06-28 07:30:00|||||||||160
1624865700000|2021-06-28 07:35:00|||||||||132
1624866000000|2021-06-28 07:40:00|||||||||914
1624866300000|2021-06-28 07:45:00|||||||||1720
1624866600000|2021-06-28 07:50:00|||||||||845
1624866900000|2021-06-28 07:55:00|||||||||349
1624867200000|2021-06-28 08:00:00|||||||||598
1624867500000|2021-06-28 08:05:00|||||||||1360
1624867800000|2021-06-28 08:10:00|||||||||1002
1624868100000|2021-06-28 08:15:00|||||||||326
1624868400000|2021-06-28 08:20:00|||||||||1353
1624868700000|2021-06-28 08:25:00|||||||||1064
1624869000000|2021-06-28 08:30:00|||||||||779
1624869300000|2021-06-28 08:35:00|||||||||761
1624869600000|2021-06-28 08:40:00|||||||||969
1624869900000|2021-06-28 08:45:00|||||||||319
1624870200000|2021-06-28 08:50:00|||||||||1348
1624870500000|2021-06-28 08:55:00|||||||||517
1624870800000|2021-06-28 09:00:00|||||||||454
1624871100000|2021-06-28 09:05:00|||||||||279
1624871400000|2021-06-28 09:10:00|||||||||136
1624871700000|2021-06-28 09:15:00|||||||||123
1624872000000|2021-06-28 09:20:00|||||||||705
1624872300000|2021-06-28 09:25:00|||||||||49
1624872600000|2021-06-28 09:30:00|||||||||91
1624872900000|2021-06-28 09:35:00|||||||||750
1624873200000|2021-06-28 09:40:00|||||||||205
1624873500000|2021-06-28 09:45:00|||||||||180
1624873800000|2021-06-28 09:50:00|||||||||116
1624874100000|2021-06-28 09:55:00|||||||||364
1624874400000|2021-06-28 10:00:00|||||||||672
1624874700000|2021-06-28 10:05:00|||||||||2515
1624875000000|2021-06-28 10:10:00|||||||||579
1624875300000|2021-06-28 10:15:00|||||||||85
1624875600000|2021-06-28 10:20:00|||||||||135
1624875900000|2021-06-28 10:25:00|||||||||721
1624876200000|2021-06-28 10:30:00|||||||||59
1624876500000|2021-06-28 10:35:00|||||||||278
1624876800000|2021-06-28 10:40:00|||||||||291
1624877100000|2021-06-28 10:45:00|||||||||60
1624877400000|2021-06-28 10:50:00|||||||||142
1624877700000|2021-06-28 10:55:00|||||||||987
1624878000000|2021-06-28 11:00:00|||||||||1063
1624878300000|2021-06-28 11:05:00|||||||||142
1624878600000|2021-06-28 11:10:00|||||||||92
1624878900000|2021-06-28 11:15:00|||||||||144
1624879200000|2021-06-28 11:20:00|||||||||156
1624879500000|2021-06-28 11:25:00|||||||||557
1624879800000|2021-06-28 11:30:00|||||||||488
1624880100000|2021-06-28 11:35:00|||||||||779
1624880400000|2021-06-28 11:40:00|||||||||469
1624880700000|2021-06-28 11:45:00|||||||||1131
1624881000000|2021-06-28 11:50:00|||||||||1441
1624881300000|2021-06-28 11:55:00|||||||||82
1624881600000|2021-06-28 12:00:00|||||||||756
1624881900000|2021-06-28 12:05:00|||||||||203
1624882200000|2021-06-28 12:10:00|||||||||113
1624882500000|2021-06-28 12:15:00|||||||||52
1624882800000|2021-06-28 12:20:00|||||||||159
1624883100000|2021-06-28 12:25:00|||||||||556
1624883400000|2021-06-28 12:30:00|||||||||96
1624883700000|2021-06-28 12:35:00|||||||||75
1624884000000|2021-06-28 12:40:00|||||||||72
1624884300000|2021-06-28 12:45:00|||||||||439
1624884600000|2021-06-28 12:50:00|||||||||214
1624884900000|2021-06-28 12:55:00|||||||||223
1624885200000|2021-06-28 13:00:00|||||||||83
1624885500000|2021-06-28 13:05:00|||||||||338
1624885800000|2021-06-28 13:10:00|||||||||99
1624886100000|2021-06-28 13:15:00|||||||||443
1624886400000|2021-06-28 13:20:00|||||||||2185
1624886700000|2021-06-28 13:25:00|||||||||320
1624887000000|2021-06-28 13:30:00|||||||||3993
1624887300000|2021-06-28 13:35:00|||||||||1569
1624887600000|2021-06-28 13:40:00|||||||||1750
1624887900000|2021-06-28 13:45:00|||||||||2066
1624888200000|2021-06-28 13:50:00|||||||||2958
1624888500000|2021-06-28 13:55:00|||||||||988
1624888800000|2021-06-28 14:00:00|||||||||1560
1624889100000|2021-06-28 14:05:00|||||||||1005
1624889400000|2021-06-28 14:10:00|||||||||793
1624889700000|2021-06-28 14:15:00|||||||||3109
1624890000000|2021-06-28 14:20:00|||||||||602
1624890300000|2021-06-28 14:25:00|||||||||948
1624890600000|2021-06-28 14:30:00|||||||||829
1624890900000|2021-06-28 14:35:00|||||||||1961
1624891200000|2021-06-28 14:40:00|||||||||2414
1624891500000|2021-06-28 14:45:00|||||||||2497
1624891800000|2021-06-28 14:50:00|||||||||2536
1624892100000|2021-06-28 14:55:00|||||||||3023
1624892400000|2021-06-28 15:00:00|||||||||1596
1624892700000|2021-06-28 15:05:00|||||||||2149
1624893000000|2021-06-28 15:10:00|||||||||678
1624893300000|2021-06-28 15:15:00|||||||||3341
1624893600000|2021-06-28 15:20:00|||||||||3455
1624893900000|2021-06-28 15:25:00|||||||||4498
1624894200000|2021-06-28 15:30:00|||||||||4696
1624894500000|2021-06-28 15:35:00|||||||||5272
1624894800000|2021-06-28 15:40:00|||||||||3029
1624895100000|2021-06-28 15:45:00|||||||||1370
1624895400000|2021-06-28 15:50:00|||||||||616
1624895700000|2021-06-28 15:55:00|||||||||514
1624896000000|2021-06-28 16:00:00|||||||||337
1624896300000|2021-06-28 16:05:00|||||||||7154
1624896600000|2021-06-28 16:10:00|||||||||75
1624896900000|2021-06-28 16:15:00|||||||||4
1624897200000|2021-06-28 16:20:00|||||||||358
1624897500000|2021-06-28 16:25:00|||||||||209
1624897800000|2021-06-28 16:30:00|||||||||76
1624898400000|2021-06-28 16:40:00|||||||||229
1624898700000|2021-06-28 16:45:00|||||||||1399
1624899000000|2021-06-28 16:50:00|||||||||483
1624899300000|2021-06-28 16:55:00|||||||||1259
1624899600000|2021-06-28 17:00:00|||||||||9
1624899900000|2021-06-28 17:05:00|||||||||50
1624900200000|2021-06-28 17:10:00|||||||||18
1624900500000|2021-06-28 17:15:00|||||||||333
1624900800000|2021-06-28 17:20:00|||||||||310
1624901100000|2021-06-28 17:25:00|||||||||40
1624901400000|2021-06-28 17:30:00|||||||||2
1624901700000|2021-06-28 17:35:00|||||||||829
1624902000000|2021-06-28 17:40:00|||||||||916
1624902300000|2021-06-28 17:45:00|||||||||176
1624902600000|2021-06-28 17:50:00|||||||||67
1624902900000|2021-06-28 17:55:00|||||||||7
1624903200000|2021-06-28 18:00:00|||||||||125
1624904700000|2021-06-28 18:25:00|||||||||12
1624905000000|2021-06-28 18:30:00|||||||||323
1624905600000|2021-06-28 18:40:00|||||||||10
1624905900000|2021-06-28 18:45:00|||||||||12
1624906200000|2021-06-28 18:50:00|||||||||18
1624906500000|2021-06-28 18:55:00|||||||||14
1624906800000|2021-06-28 19:00:00|||||||||11
1624907100000|2021-06-28 19:05:00|||||||||31
1624907400000|2021-06-28 19:10:00|||||||||262
1624907700000|2021-06-28 19:15:00|||||||||21
1624908000000|2021-06-28 19:20:00|||||||||2
1624908600000|2021-06-28 19:30:00|||||||||49
1624908900000|2021-06-28 19:35:00|||||||||527
1624909200000|2021-06-28 19:40:00|||||||||94
1624909500000|2021-06-28 19:45:00|||||||||65
1624909800000|2021-06-28 19:50:00|||||||||487
1624910100000|2021-06-28 19:55:00|||||||||251
1624945800000|2021-06-29 05:50:00|||||||||2
1624946400000|2021-06-29 06:00:00|||||||||47
1624946700000|2021-06-29 06:05:00|||||||||2
1624947000000|2021-06-29 06:10:00|||||||||121
1624947300000|2021-06-29 06:15:00|||||||||58
1624947600000|2021-06-29 06:20:00|||||||||206
1624947900000|2021-06-29 06:25:00|||||||||24
1624948200000|2021-06-29 06:30:00|||||||||77
1624948500000|2021-06-29 06:35:00|||||||||109
1624948800000|2021-06-29 06:40:00|||||||||197
1624949100000|2021-06-29 06:45:00|||||||||12
1624949700000|2021-06-29 06:55:00|||||||||122
1624950000000|2021-06-29 07:00:00|||||||||2305
1624950300000|2021-06-29 07:05:00|||||||||3011
1624950600000|2021-06-29 07:10:00|||||||||3546
1624950900000|2021-06-29 07:15:00|||||||||1849
1624951200000|2021-06-29 07:20:00|||||||||1375
1624951500000|2021-06-29 07:25:00|||||||||1225
1624951800000|2021-06-29 07:30:00|||||||||1696
1624952100000|2021-06-29 07:35:00|||||||||924
1624952400000|2021-06-29 07:40:00|||||||||896
1624952700000|2021-06-29 07:45:00|||||||||1025
1624953000000|2021-06-29 07:50:00|||||||||431
1624953300000|2021-06-29 07:55:00|||||||||781
1624953600000|2021-06-29 08:00:00|||||||||1137
1624953900000|2021-06-29 08:05:00|||||||||2510
1624954200000|2021-06-29 08:10:00|||||||||3594
1624954500000|2021-06-29 08:15:00|||||||||6443
1624954800000|2021-06-29 08:20:00|||||||||1194
1624955100000|2021-06-29 08:25:00|||||||||1599
1624955400000|2021-06-29 08:30:00|||||||||1263
1624955700000|2021-06-29 08:35:00|||||||||1535
1624956000000|2021-06-29 08:40:00|||||||||1263
1624956300000|2021-06-29 08:45:00|||||||||205
1624956600000|2021-06-29 08:50:00|||||||||865
1624956900000|2021-06-29 08:55:00|||||||||192
1624957200000|2021-06-29 09:00:00|||||||||472
1624957500000|2021-06-29 09:05:00|||||||||925
1624957800000|2021-06-29 09:10:00|||||||||776
1624958100000|2021-06-29 09:15:00|||||||||233
1624958400000|2021-06-29 09:20:00|||||||||658
1624958700000|2021-06-29 09:25:00|||||||||639
1624959000000|2021-06-29 09:30:00|||||||||208
1624959300000|2021-06-29 09:35:00|||||||||60
1624959600000|2021-06-29 09:40:00|||||||||322
1624959900000|2021-06-29 09:45:00|||||||||447
1624960200000|2021-06-29 09:50:00|||||||||220
1624960500000|2021-06-29 09:55:00|||||||||60
1624960800000|2021-06-29 10:00:00|||||||||477
1624961100000|2021-06-29 10:05:00|||||||||1692
1624961400000|2021-06-29 10:10:00|||||||||1261
1624961700000|2021-06-29 10:15:00|||||||||86
1624962000000|2021-06-29 10:20:00|||||||||473
1624962300000|2021-06-29 10:25:00|||||||||49
1624962600000|2021-06-29 10:30:00|||||||||163
1624962900000|2021-06-29 10:35:00|||||||||169
1624963200000|2021-06-29 10:40:00|||||||||73
1624963500000|2021-06-29 10:45:00|||||||||80
1624963800000|2021-06-29 10:50:00|||||||||449
1624964100000|2021-06-29 10:55:00|||||||||384
1624964400000|2021-06-29 11:00:00|||||||||234
1624964700000|2021-06-29 11:05:00|||||||||324
1624965000000|2021-06-29 11:10:00|||||||||1639
1624965300000|2021-06-29 11:15:00|||||||||78
1624965600000|2021-06-29 11:20:00|||||||||1330
1624965900000|2021-06-29 11:25:00|||||||||74
1624966200000|2021-06-29 11:30:00|||||||||800
1624966500000|2021-06-29 11:35:00|||||||||154
1624966800000|2021-06-29 11:40:00|||||||||84
1624967100000|2021-06-29 11:45:00|||||||||802
1624967400000|2021-06-29 11:50:00|||||||||296
1624967700000|2021-06-29 11:55:00|||||||||455
1624968000000|2021-06-29 12:00:00|||||||||70
1624968300000|2021-06-29 12:05:00|||||||||75
1624968600000|2021-06-29 12:10:00|||||||||156
1624968900000|2021-06-29 12:15:00|||||||||657
1624969200000|2021-06-29 12:20:00|||||||||1620
1624969500000|2021-06-29 12:25:00|||||||||577
1624969800000|2021-06-29 12:30:00|||||||||1611
1624970100000|2021-06-29 12:35:00|||||||||887
1624970400000|2021-06-29 12:40:00|||||||||1508
1624970700000|2021-06-29 12:45:00|||||||||2602
1624971000000|2021-06-29 12:50:00|||||||||1376
1624971300000|2021-06-29 12:55:00|||||||||256
1624971600000|2021-06-29 13:00:00|||||||||126
1624971900000|2021-06-29 13:05:00|||||||||713
1624972200000|2021-06-29 13:10:00|||||||||428
1624972500000|2021-06-29 13:15:00|||||||||529
1624972800000|2021-06-29 13:20:00|||||||||709
1624973100000|2021-06-29 13:25:00|||||||||190
1624973400000|2021-06-29 13:30:00|||||||||6438
1624973700000|2021-06-29 13:35:00|||||||||1464
1624974000000|2021-06-29 13:40:00|||||||||1398
1624974300000|2021-06-29 13:45:00|||||||||3478
1624974600000|2021-06-29 13:50:00|||||||||600
1624974900000|2021-06-29 13:55:00|||||||||878
1624975200000|2021-06-29 14:00:00|||||||||1812
1624975500000|2021-06-29 14:05:00|||||||||628
1624975800000|2021-06-29 14:10:00|||||||||1384
1624976100000|2021-06-29 14:15:00|||||||||1174
1624976400000|2021-06-29 14:20:00|||||||||948
1624976700000|2021-06-29 14:25:00|||||||||1787
1624977000000|2021-06-29 14:30:00|||||||||595
1624977300000|2021-06-29 14:35:00|||||||||970
1624977600000|2021-06-29 14:40:00|||||||||1695
1624977900000|2021-06-29 14:45:00|||||||||989
1624978200000|2021-06-29 14:50:00|||||||||655
1624978500000|2021-06-29 14:55:00|||||||||1161
1624978800000|2021-06-29 15:00:00|||||||||995
1624979100000|2021-06-29 15:05:00|||||||||729
1624979400000|2021-06-29 15:10:00|||||||||1072
1624979700000|2021-06-29 15:15:00|||||||||701
1624980000000|2021-06-29 15:20:00|||||||||1173
1624980300000|2021-06-29 15:25:00|||||||||1578
1624980600000|2021-06-29 15:30:00|||||||||3826
1624980900000|2021-06-29 15:35:00|||||||||792
1624981200000|2021-06-29 15:40:00|||||||||500
1624981500000|2021-06-29 15:45:00|||||||||645
1624981800000|2021-06-29 15:50:00|||||||||61
1624982100000|2021-06-29 15:55:00|||||||||9923
1624982400000|2021-06-29 16:00:00|||||||||408
1624982700000|2021-06-29 16:05:00|||||||||83
1624983000000|2021-06-29 16:10:00|||||||||2
1624983300000|2021-06-29 16:15:00|||||||||288
1624983600000|2021-06-29 16:20:00|||||||||640
1624983900000|2021-06-29 16:25:00|||||||||7
1624984200000|2021-06-29 16:30:00|||||||||218
1624984500000|2021-06-29 16:35:00|||||||||75
1624984800000|2021-06-29 16:40:00|||||||||12
1624985400000|2021-06-29 16:50:00|||||||||3
1624985700000|2021-06-29 16:55:00|||||||||174
1624986600000|2021-06-29 17:10:00|||||||||111
1624987200000|2021-06-29 17:20:00|||||||||11
1624987500000|2021-06-29 17:25:00|||||||||199
1624987800000|2021-06-29 17:30:00|||||||||10
1624988100000|2021-06-29 17:35:00|||||||||30
1624988400000|2021-06-29 17:40:00|||||||||2
1624988700000|2021-06-29 17:45:00|||||||||15
1624989300000|2021-06-29 17:55:00|||||||||11
1624989600000|2021-06-29 18:00:00|||||||||2
1624990500000|2021-06-29 18:15:00|||||||||363
1624990800000|2021-06-29 18:20:00|||||||||63
1624991100000|2021-06-29 18:25:00|||||||||63
1624992300000|2021-06-29 18:45:00|||||||||297
1624992600000|2021-06-29 18:50:00|||||||||31
1624992900000|2021-06-29 18:55:00|||||||||169
1624993200000|2021-06-29 19:00:00|||||||||34
1624993500000|2021-06-29 19:05:00|||||||||119
1624993800000|2021-06-29 19:10:00|||||||||24
1624994100000|2021-06-29 19:15:00|||||||||5
1624995000000|2021-06-29 19:30:00|||||||||6
1624995600000|2021-06-29 19:40:00|||||||||5
1624995900000|2021-06-29 19:45:00|||||||||768
1624996200000|2021-06-29 19:50:00|||||||||388
1624996500000|2021-06-29 19:55:00|||||||||381
1625032800000|2021-06-30 06:00:00|||||||||2
1625033100000|2021-06-30 06:05:00|||||||||11
1625033400000|2021-06-30 06:10:00|||||||||50
1625033700000|2021-06-30 06:15:00|||||||||1
1625034000000|2021-06-30 06:20:00|||||||||1
1625034300000|2021-06-30 06:25:00|||||||||6
1625034600000|2021-06-30 06:30:00|||||||||45
1625035200000|2021-06-30 06:40:00|||||||||2
1625035800000|2021-06-30 06:50:00|||||||||54
1625036100000|2021-06-30 06:55:00|||||||||52
1625036400000|2021-06-30 07:00:00|||||||||787
1625036700000|2021-06-30 07:05:00|||||||||2136
1625037000000|2021-06-30 07:10:00|||||||||1455
1625037300000|2021-06-30 07:15:00|||||||||2218
1625037600000|2021-06-30 07:20:00|||||||||1276
1625037900000|2021-06-30 07:25:00|||||||||356
1625038200000|2021-06-30 07:30:00|||||||||1004
1625038500000|2021-06-30 07:35:00|||||||||1003
1625038800000|2021-06-30 07:40:00|||||||||699
1625039100000|2021-06-30 07:45:00|||||||||638
1625039400000|2021-06-30 07:50:00|||||||||772
1625039700000|2021-06-30 07:55:00|||||||||1275
1625040000000|2021-06-30 08:00:00|||||||||2790
1625040300000|2021-06-30 08:05:00|||||||||1446
1625040600000|2021-06-30 08:10:00|||||||||2201
1625040900000|2021-06-30 08:15:00|||||||||6313
1625041200000|2021-06-30 08:20:00|||||||||5001
1625041500000|2021-06-30 08:25:00|||||||||4747
1625041800000|2021-06-30 08:30:00|||||||||2887
1625042100000|2021-06-30 08:35:00|||||||||2219
1625042400000|2021-06-30 08:40:00|||||||||2524
1625042700000|2021-06-30 08:45:00|||||||||1876
1625043000000|2021-06-30 08:50:00|||||||||2172
1625043300000|2021-06-30 08:55:00|||||||||2239
1625043600000|2021-06-30 09:00:00|||||||||3299
1625043900000|2021-06-30 09:05:00|||||||||1496
1625044200000|2021-06-30 09:10:00|||||||||3311
1625044500000|2021-06-30 09:15:00|||||||||1964
1625044800000|2021-06-30 09:20:00|||||||||4317
1625045100000|2021-06-30 09:25:00|||||||||2536
1625045400000|2021-06-30 09:30:00|||||||||666
1625045700000|2021-06-30 09:35:00|||||||||1374
1625046000000|2021-06-30 09:40:00|||||||||2740
1625046300000|2021-06-30 09:45:00|||||||||853
1625046600000|2021-06-30 09:50:00|||||||||2063
1625046900000|2021-06-30 09:55:00|||||||||2181
1625047200000|2021-06-30 10:00:00|||||||||1543
1625047500000|2021-06-30 10:05:00|||||||||2315
1625047800000|2021-06-30 10:10:00|||||||||383
1625048100000|2021-06-30 10:15:00|||||||||1413
1625048400000|2021-06-30 10:20:00|||||||||2282
1625048700000|2021-06-30 10:25:00|||||||||378
1625049000000|2021-06-30 10:30:00|||||||||230
1625049300000|2021-06-30 10:35:00|||||||||1879
1625049600000|2021-06-30 10:40:00|||||||||278
1625049900000|2021-06-30 10:45:00|||||||||555
1625050200000|2021-06-30 10:50:00|||||||||1561
1625050500000|2021-06-30 10:55:00|||||||||1127
1625050800000|2021-06-30 11:00:00|||||||||1539
1625051100000|2021-06-30 11:05:00|||||||||454
1625051400000|2021-06-30 11:10:00|||||||||106
1625051700000|2021-06-30 11:15:00|||||||||2152
1625052000000|2021-06-30 11:20:00|||||||||908
1625052300000|2021-06-30 11:25:00|||||||||390
1625052600000|2021-06-30 11:30:00|||||||||1419
1625052900000|2021-06-30 11:35:00|||||||||264
1625053200000|2021-06-30 11:40:00|||||||||1104
1625053500000|2021-06-30 11:45:00|||||||||370
1625053800000|2021-06-30 11:50:00|||||||||937
1625054100000|2021-06-30 11:55:00|||||||||3275
1625054400000|2021-06-30 12:00:00|||||||||1622
1625054700000|2021-06-30 12:05:00|||||||||880
1625055000000|2021-06-30 12:10:00|||||||||470
1625055300000|2021-06-30 12:15:00|||||||||1269
1625055600000|2021-06-30 12:20:00|||||||||760
1625055900000|2021-06-30 12:25:00|||||||||486
1625056200000|2021-06-30 12:30:00|||||||||400
1625056500000|2021-06-30 12:35:00|||||||||434
1625056800000|2021-06-30 12:40:00|||||||||523
1625057100000|2021-06-30 12:45:00|||||||||346
1625057400000|2021-06-30 12:50:00|||||||||337
1625057700000|2021-06-30 12:55:00|||||||||1266
1625058000000|2021-06-30 13:00:00|||||||||390
1625058300000|2021-06-30 13:05:00|||||||||702
1625058600000|2021-06-30 13:10:00|||||||||545
1625058900000|2021-06-30 13:15:00|||||||||317
1625059200000|2021-06-30 13:20:00|||||||||609
1625059500000|2021-06-30 13:25:00|||||||||368
1625059800000|2021-06-30 13:30:00|||||||||1697
1625060100000|2021-06-30 13:35:00|||||||||1110
1625060400000|2021-06-30 13:40:00|||||||||1957
1625060700000|2021-06-30 13:45:00|||||||||2815
1625061000000|2021-06-30 13:50:00|||||||||711
1625061300000|2021-06-30 13:55:00|||||||||872
1625061600000|2021-06-30 14:00:00|||||||||1875
1625061900000|2021-06-30 14:05:00|||||||||1483
1625062200000|2021-06-30 14:10:00|||||||||1513
1625062500000|2021-06-30 14:15:00|||||||||1190
1625062800000|2021-06-30 14:20:00|||||||||1254
1625063100000|2021-06-30 14:25:00|||||||||1327
1625063400000|2021-06-30 14:30:00|||||||||2511
1625063700000|2021-06-30 14:35:00|||||||||972
1625064000000|2021-06-30 14:40:00|||||||||2588
1625064300000|2021-06-30 14:45:00|||||||||815
1625064600000|2021-06-30 14:50:00|||||||||1283
1625064900000|2021-06-30 14:55:00|||||||||1374
1625065200000|2021-06-30 15:00:00|||||||||963
1625065500000|2021-06-30 15:05:00|||||||||2537
1625065800000|2021-06-30 15:10:00|||||||||1635
1625066100000|2021-06-30 15:15:00|||||||||3804
1625066400000|2021-06-30 15:20:00|||||||||5303
1625066700000|2021-06-30 15:25:00|||||||||6592
1625067000000|2021-06-30 15:30:00|||||||||14287
1625067300000|2021-06-30 15:35:00|||||||||6446
1625067600000|2021-06-30 15:40:00|||||||||5312
1625067900000|2021-06-30 15:45:00|||||||||5396
1625068200000|2021-06-30 15:50:00|||||||||7166
1625068500000|2021-06-30 15:55:00|||||||||6414
1625068800000|2021-06-30 16:00:00|||||||||48
1625069400000|2021-06-30 16:10:00|||||||||508
1625069700000|2021-06-30 16:15:00|||||||||6
1625070000000|2021-06-30 16:20:00|||||||||122
1625070300000|2021-06-30 16:25:00|||||||||88
1625070900000|2021-06-30 16:35:00|||||||||15
1625071200000|2021-06-30 16:40:00|||||||||393
1625071800000|2021-06-30 16:50:00|||||||||133
1625072100000|2021-06-30 16:55:00|||||||||25
1625072400000|2021-06-30 17:00:00|||||||||465
1625072700000|2021-06-30 17:05:00|||||||||107
1625073000000|2021-06-30 17:10:00|||||||||3
1625073300000|2021-06-30 17:15:00|||||||||126
1625073600000|2021-06-30 17:20:00|||||||||8
1625073900000|2021-06-30 17:25:00|||||||||209
1625074200000|2021-06-30 17:30:00|||||||||2
1625074500000|2021-06-30 17:35:00|||||||||28
1625074800000|2021-06-30 17:40:00|||||||||151
1625075400000|2021-06-30 17:50:00|||||||||7
1625076600000|2021-06-30 18:10:00|||||||||1
1625076900000|2021-06-30 18:15:00|||||||||23
1625077200000|2021-06-30 18:20:00|||||||||20
1625077500000|2021-06-30 18:25:00|||||||||8
1625078700000|2021-06-30 18:45:00|||||||||40
1625079300000|2021-06-30 18:55:00|||||||||28
1625080200000|2021-06-30 19:10:00|||||||||7
1625080800000|2021-06-30 19:20:00|||||||||16
1625082300000|2021-06-30 19:45:00|||||||||119
1625082600000|2021-06-30 19:50:00|||||||||59
1625082900000|2021-06-30 19:55:00|||||||||348
1625118600000|2021-07-01 05:50:00|||||||||343
1625118900000|2021-07-01 05:55:00|||||||||207
1625119200000|2021-07-01 06:00:00|||||||||110
1625119500000|2021-07-01 06:05:00|||||||||20
1625119800000|2021-07-01 06:10:00|||||||||101
1625120400000|2021-07-01 06:20:00|||||||||237
1625120700000|2021-07-01 06:25:00|||||||||23
1625121000000|2021-07-01 06:30:00|||||||||9
1625121300000|2021-07-01 06:35:00|||||||||1
1625121600000|2021-07-01 06:40:00|||||||||1
1625121900000|2021-07-01 06:45:00|||||||||310
1625122200000|2021-07-01 06:50:00|||||||||48
1625122500000|2021-07-01 06:55:00|||||||||7994
1625122800000|2021-07-01 07:00:00|||||||||2559
1625123100000|2021-07-01 07:05:00|||||||||2649
1625123400000|2021-07-01 07:10:00|||||||||5951
1625123700000|2021-07-01 07:15:00|||||||||2611
1625124000000|2021-07-01 07:20:00|||||||||2016
1625124300000|2021-07-01 07:25:00|||||||||797
1625124600000|2021-07-01 07:30:00|||||||||1524
1625124900000|2021-07-01 07:35:00|||||||||761
1625125200000|2021-07-01 07:40:00|||||||||320
1625125500000|2021-07-01 07:45:00|||||||||706
1625125800000|2021-07-01 07:50:00|||||||||1039
1625126100000|2021-07-01 07:55:00|||||||||923
1625126400000|2021-07-01 08:00:00|||||||||1287
1625126700000|2021-07-01 08:05:00|||||||||2310
1625127000000|2021-07-01 08:10:00|||||||||1310
1625127300000|2021-07-01 08:15:00|||||||||593
1625127600000|2021-07-01 08:20:00|||||||||1377
1625127900000|2021-07-01 08:25:00|||||||||653
1625128200000|2021-07-01 08:30:00|||||||||739
1625128500000|2021-07-01 08:35:00|||||||||640
1625128800000|2021-07-01 08:40:00|||||||||480
1625129100000|2021-07-01 08:45:00|||||||||1999
1625129400000|2021-07-01 08:50:00|||||||||112
1625129700000|2021-07-01 08:55:00|||||||||558
1625130000000|2021-07-01 09:00:00|||||||||1345
1625130300000|2021-07-01 09:05:00|||||||||432
1625130600000|2021-07-01 09:10:00|||||||||160
1625130900000|2021-07-01 09:15:00|||||||||360
1625131200000|2021-07-01 09:20:00|||||||||825
1625131500000|2021-07-01 09:25:00|||||||||1681
1625131800000|2021-07-01 09:30:00|||||||||478
1625132100000|2021-07-01 09:35:00|||||||||779
1625132400000|2021-07-01 09:40:00|||||||||274
1625132700000|2021-07-01 09:45:00|||||||||574
1625133000000|2021-07-01 09:50:00|||||||||466
1625133300000|2021-07-01 09:55:00|||||||||600
1625133600000|2021-07-01 10:00:00|||||||||742
1625133900000|2021-07-01 10:05:00|||||||||442
1625134200000|2021-07-01 10:10:00|||||||||332
1625134500000|2021-07-01 10:15:00|||||||||387
1625134800000|2021-07-01 10:20:00|||||||||327
1625135100000|2021-07-01 10:25:00|||||||||2117
1625135400000|2021-07-01 10:30:00|||||||||1863
1625135700000|2021-07-01 10:35:00|||||||||358
1625136000000|2021-07-01 10:40:00|||||||||1728
1625136300000|2021-07-01 10:45:00|||||||||1069
1625136600000|2021-07-01 10:50:00|||||||||956
1625136900000|2021-07-01 10:55:00|||||||||328
1625137200000|2021-07-01 11:00:00|||||||||580
1625137500000|2021-07-01 11:05:00|||||||||1256
1625137800000|2021-07-01 11:10:00|||||||||679
1625138100000|2021-07-01 11:15:00|||||||||2466
1625138400000|2021-07-01 11:20:00|||||||||1285
1625138700000|2021-07-01 11:25:00|||||||||2144
1625139000000|2021-07-01 11:30:00|||||||||234
1625139300000|2021-07-01 11:35:00|||||||||1368
1625139600000|2021-07-01 11:40:00|||||||||1040
1625139900000|2021-07-01 11:45:00|||||||||194
1625140200000|2021-07-01 11:50:00|||||||||163
1625140500000|2021-07-01 11:55:00|||||||||480
1625140800000|2021-07-01 12:00:00|||||||||833
1625141100000|2021-07-01 12:05:00|||||||||233
1625141400000|2021-07-01 12:10:00|||||||||516
1625141700000|2021-07-01 12:15:00|||||||||753
1625142000000|2021-07-01 12:20:00|||||||||1811
1625142300000|2021-07-01 12:25:00|||||||||525
1625142600000|2021-07-01 12:30:00|||||||||997
1625142900000|2021-07-01 12:35:00|||||||||2547
1625143200000|2021-07-01 12:40:00|||||||||1490
1625143500000|2021-07-01 12:45:00|||||||||643
1625143800000|2021-07-01 12:50:00|||||||||193
1625144100000|2021-07-01 12:55:00|||||||||145
1625144400000|2021-07-01 13:00:00|||||||||216
1625144700000|2021-07-01 13:05:00|||||||||214
1625145000000|2021-07-01 13:10:00|||||||||317
1625145300000|2021-07-01 13:15:00|||||||||215
1625145600000|2021-07-01 13:20:00|||||||||124
1625145900000|2021-07-01 13:25:00|||||||||6207
1625146200000|2021-07-01 13:30:00|||||||||1743
1625146500000|2021-07-01 13:35:00|||||||||2698
1625146800000|2021-07-01 13:40:00|||||||||711
1625147100000|2021-07-01 13:45:00|||||||||1039
1625147400000|2021-07-01 13:50:00|||||||||628
1625147700000|2021-07-01 13:55:00|||||||||550
1625148000000|2021-07-01 14:00:00|||||||||1349
1625148300000|2021-07-01 14:05:00|||||||||1852
1625148600000|2021-07-01 14:10:00|||||||||1839
1625148900000|2021-07-01 14:15:00|||||||||1721
1625149200000|2021-07-01 14:20:00|||||||||2496
1625149500000|2021-07-01 14:25:00|||||||||1779
1625149800000|2021-07-01 14:30:00|||||||||429
1625150100000|2021-07-01 14:35:00|||||||||690
1625150400000|2021-07-01 14:40:00|||||||||1680
1625150700000|2021-07-01 14:45:00|||||||||2930
1625151000000|2021-07-01 14:50:00|||||||||2538
1625151300000|2021-07-01 14:55:00|||||||||448
1625151600000|2021-07-01 15:00:00|||||||||2347
1625151900000|2021-07-01 15:05:00|||||||||2047
1625152200000|2021-07-01 15:10:00|||||||||547
1625152500000|2021-07-01 15:15:00|||||||||6718
1625152800000|2021-07-01 15:20:00|||||||||3577
1625153100000|2021-07-01 15:25:00|||||||||4393
1625153400000|2021-07-01 15:30:00|||||||||4728
1625153700000|2021-07-01 15:35:00|||||||||1254
1625154000000|2021-07-01 15:40:00|||||||||172
1625154300000|2021-07-01 15:45:00|||||||||102
1625154600000|2021-07-01 15:50:00|||||||||23
1625154900000|2021-07-01 15:55:00|||||||||1259
1625155200000|2021-07-01 16:00:00|||||||||776
1625155500000|2021-07-01 16:05:00|||||||||713
1625155800000|2021-07-01 16:10:00|||||||||404
1625156100000|2021-07-01 16:15:00|||||||||48
1625156400000|2021-07-01 16:20:00|||||||||118
1625156700000|2021-07-01 16:25:00|||||||||141
1625157000000|2021-07-01 16:30:00|||||||||231
1625157300000|2021-07-01 16:35:00|||||||||19
1625157600000|2021-07-01 16:40:00|||||||||81
1625158200000|2021-07-01 16:50:00|||||||||66
1625158500000|2021-07-01 16:55:00|||||||||47
1625158800000|2021-07-01 17:00:00|||||||||263
1625159100000|2021-07-01 17:05:00|||||||||10
1625159400000|2021-07-01 17:10:00|||||||||428
1625159700000|2021-07-01 17:15:00|||||||||262
1625160600000|2021-07-01 17:30:00|||||||||14
1625161200000|2021-07-01 17:40:00|||||||||1
1625161800000|2021-07-01 17:50:00|||||||||5
1625162700000|2021-07-01 18:05:00|||||||||3
1625163300000|2021-07-01 18:15:00|||||||||3
1625163900000|2021-07-01 18:25:00|||||||||8
1625164800000|2021-07-01 18:40:00|||||||||60
1625165400000|2021-07-01 18:50:00|||||||||300
1625165700000|2021-07-01 18:55:00|||||||||12
1625166000000|2021-07-01 19:00:00|||||||||553
1625166300000|2021-07-01 19:05:00|||||||||11
1625166600000|2021-07-01 19:10:00|||||||||32
1625167500000|2021-07-01 19:25:00|||||||||2
1625168700000|2021-07-01 19:45:00|||||||||59
1625169000000|2021-07-01 19:50:00|||||||||113
1625169300000|2021-07-01 19:55:00|||||||||255
1625205900000|2021-07-02 06:05:00|||||||||28
1625206200000|2021-07-02 06:10:00|||||||||1
1625206800000|2021-07-02 06:20:00|||||||||1
1625207100000|2021-07-02 06:25:00|||||||||47
1625207400000|2021-07-02 06:30:00|||||||||191
1625207700000|2021-07-02 06:35:00|||||||||110
1625208000000|2021-07-02 06:40:00|||||||||50
1625208300000|2021-07-02 06:45:00|||||||||43
1625208600000|2021-07-02 06:50:00|||||||||1
1625208900000|2021-07-02 06:55:00|||||||||12
1625209200000|2021-07-02 07:00:00|||||||||1044
1625209500000|2021-07-02 07:05:00|||||||||1580
1625209800000|2021-07-02 07:10:00|||||||||1038
1625210100000|2021-07-02 07:15:00|||||||||747
1625210400000|2021-07-02 07:20:00|||||||||591
1625210700000|2021-07-02 07:25:00|||||||||627
1625211000000|2021-07-02 07:30:00|||||||||509
1625211300000|2021-07-02 07:35:00|||||||||777
1625211600000|2021-07-02 07:40:00|||||||||580
1625211900000|2021-07-02 07:45:00|||||||||2371
1625212200000|2021-07-02 07:50:00|||||||||823
1625212500000|2021-07-02 07:55:00|||||||||527
1625212800000|2021-07-02 08:00:00|||||||||937
1625213100000|2021-07-02 08:05:00|||||||||607
1625213400000|2021-07-02 08:10:00|||||||||282
1625213700000|2021-07-02 08:15:00|||||||||268
1625214000000|2021-07-02 08:20:00|||||||||407
1625214300000|2021-07-02 08:25:00|||||||||582
1625214600000|2021-07-02 08:30:00|||||||||276
1625214900000|2021-07-02 08:35:00|||||||||781
1625215200000|2021-07-02 08:40:00|||||||||258
1625215500000|2021-07-02 08:45:00|||||||||540
1625215800000|2021-07-02 08:50:00|||||||||147
1625216100000|2021-07-02 08:55:00|||||||||318
1625216400000|2021-07-02 09:00:00|||||||||1160
1625216700000|2021-07-02 09:05:00|||||||||179
1625217000000|2021-07-02 09:10:00|||||||||213
1625217300000|2021-07-02 09:15:00|||||||||396
1625217600000|2021-07-02 09:20:00|||||||||303
1625217900000|2021-07-02 09:25:00|||||||||439
1625218200000|2021-07-02 09:30:00|||||||||249
1625218500000|2021-07-02 09:35:00|||||||||1448
1625218800000|2021-07-02 09:40:00|||||||||957
1625219100000|2021-07-02 09:45:00|||||||||110
1625219400000|2021-07-02 09:50:00|||||||||445
1625219700000|2021-07-02 09:55:00|||||||||1406
1625220000000|2021-07-02 10:00:00|||||||||356
1625220300000|2021-07-02 10:05:00|||||||||2218
1625220600000|2021-07-02 10:10:00|||||||||308
1625220900000|2021-07-02 10:15:00|||||||||670
1625221200000|2021-07-02 10:20:00|||||||||3019
1625221500000|2021-07-02 10:25:00|||||||||205
1625221800000|2021-07-02 10:30:00|||||||||7825
1625222100000|2021-07-02 10:35:00|||||||||6485
1625222400000|2021-07-02 10:40:00|||||||||2072
1625222700000|2021-07-02 10:45:00|||||||||399
1625223000000|2021-07-02 10:50:00|||||||||75
1625223300000|2021-07-02 10:55:00|||||||||1509
1625223600000|2021-07-02 11:00:00|||||||||284
1625223900000|2021-07-02 11:05:00|||||||||269
1625224200000|2021-07-02 11:10:00|||||||||453
1625224500000|2021-07-02 11:15:00|||||||||274
1625224800000|2021-07-02 11:20:00|||||||||447
1625225100000|2021-07-02 11:25:00|||||||||4142
1625225400000|2021-07-02 11:30:00|||||||||5151
1625225700000|2021-07-02 11:35:00|||||||||2429
1625226000000|2021-07-02 11:40:00|||||||||3874
1625226300000|2021-07-02 11:45:00|||||||||1961
1625226600000|2021-07-02 11:50:00|||||||||6072
1625226900000|2021-07-02 11:55:00|||||||||1485
1625227200000|2021-07-02 12:00:00|||||||||200
1625227500000|2021-07-02 12:05:00|||||||||643
1625227800000|2021-07-02 12:10:00|||||||||74
1625228100000|2021-07-02 12:15:00|||||||||175
1625228400000|2021-07-02 12:20:00|||||||||503
1625228700000|2021-07-02 12:25:00|||||||||1657
1625229000000|2021-07-02 12:30:00|||||||||9625
1625229300000|2021-07-02 12:35:00|||||||||3497
1625229600000|2021-07-02 12:40:00|||||||||1637
1625229900000|2021-07-02 12:45:00|||||||||691
1625230200000|2021-07-02 12:50:00|||||||||945
1625230500000|2021-07-02 12:55:00|||||||||818
1625230800000|2021-07-02 13:00:00|||||||||721
1625231100000|2021-07-02 13:05:00|||||||||563
1625231400000|2021-07-02 13:10:00|||||||||2908
1625231700000|2021-07-02 13:15:00|||||||||201
1625232000000|2021-07-02 13:20:00|||||||||3826
1625232300000|2021-07-02 13:25:00|||||||||802
1625232600000|2021-07-02 13:30:00|||||||||1725
1625232900000|2021-07-02 13:35:00|||||||||1583
1625233200000|2021-07-02 13:40:00|||||||||1443
1625233500000|2021-07-02 13:45:00|||||||||2309
1625233800000|2021-07-02 13:50:00|||||||||4850
1625234100000|2021-07-02 13:55:00|||||||||8113
1625234400000|2021-07-02 14:00:00|||||||||422
1625234700000|2021-07-02 14:05:00|||||||||1419
1625235000000|2021-07-02 14:10:00|||||||||842
1625235300000|2021-07-02 14:15:00|||||||||453
1625235600000|2021-07-02 14:20:00|||||||||3725
1625235900000|2021-07-02 14:25:00|||||||||712
1625236200000|2021-07-02 14:30:00|||||||||935
1625236500000|2021-07-02 14:35:00|||||||||952
1625236800000|2021-07-02 14:40:00|||||||||286
1625237100000|2021-07-02 14:45:00|||||||||1066
1625237400000|2021-07-02 14:50:00|||||||||3954
1625237700000|2021-07-02 14:55:00|||||||||4212
1625238000000|2021-07-02 15:00:00|||||||||1782
1625238300000|2021-07-02 15:05:00|||||||||2639
1625238600000|2021-07-02 15:10:00|||||||||2581
1625238900000|2021-07-02 15:15:00|||||||||2910
1625239200000|2021-07-02 15:20:00|||||||||1007
1625239500000|2021-07-02 15:25:00|||||||||5521
1625239800000|2021-07-02 15:30:00|||||||||7551
1625240100000|2021-07-02 15:35:00|||||||||2613
1625240400000|2021-07-02 15:40:00|||||||||1900
1625240700000|2021-07-02 15:45:00|||||||||250
1625241000000|2021-07-02 15:50:00|||||||||1583
1625241300000|2021-07-02 15:55:00|||||||||3251
1625241600000|2021-07-02 16:00:00|||||||||672
1625241900000|2021-07-02 16:05:00|||||||||77
1625242200000|2021-07-02 16:10:00|||||||||163
1625242500000|2021-07-02 16:15:00|||||||||12
1625242800000|2021-07-02 16:20:00|||||||||309
1625243100000|2021-07-02 16:25:00|||||||||170
1625243400000|2021-07-02 16:30:00|||||||||380
1625243700000|2021-07-02 16:35:00|||||||||553
1625244000000|2021-07-02 16:40:00|||||||||271
1625244300000|2021-07-02 16:45:00|||||||||311
1625244600000|2021-07-02 16:50:00|||||||||308
1625244900000|2021-07-02 16:55:00|||||||||172
1625245200000|2021-07-02 17:00:00|||||||||38
1625245500000|2021-07-02 17:05:00|||||||||33
1625247000000|2021-07-02 17:30:00|||||||||265
1625247900000|2021-07-02 17:45:00|||||||||138
1625248500000|2021-07-02 17:55:00|||||||||9
1625249100000|2021-07-02 18:05:00|||||||||23
1625249700000|2021-07-02 18:15:00|||||||||4
1625250000000|2021-07-02 18:20:00|||||||||76
1625252400000|2021-07-02 19:00:00|||||||||16
1625253000000|2021-07-02 19:10:00|||||||||135
1625253300000|2021-07-02 19:15:00|||||||||14
1625253900000|2021-07-02 19:25:00|||||||||128
1625254500000|2021-07-02 19:35:00|||||||||7
1625254800000|2021-07-02 19:40:00|||||||||4
1625255100000|2021-07-02 19:45:00|||||||||304
1625255400000|2021-07-02 19:50:00|||||||||147
1625255700000|2021-07-02 19:55:00|||||||||144
1625465100000|2021-07-05 06:05:00|||||||||6
1625465400000|2021-07-05 06:10:00|||||||||118
1625465700000|2021-07-05 06:15:00|||||||||51
1625466000000|2021-07-05 06:20:00|||||||||118
1625466900000|2021-07-05 06:35:00|||||||||4
1625467200000|2021-07-05 06:40:00|||||||||65
1625467500000|2021-07-05 06:45:00|||||||||60
1625467800000|2021-07-05 06:50:00|||||||||33
1625468100000|2021-07-05 06:55:00|||||||||53
1625468400000|2021-07-05 07:00:00|||||||||1279
1625468700000|2021-07-05 07:05:00|||||||||1075
1625469000000|2021-07-05 07:10:00|||||||||408
1625469300000|2021-07-05 07:15:00|||||||||1314
1625469600000|2021-07-05 07:20:00|||||||||945
1625469900000|2021-07-05 07:25:00|||||||||385
1625470200000|2021-07-05 07:30:00|||||||||525
1625470500000|2021-07-05 07:35:00|||||||||692
1625470800000|2021-07-05 07:40:00|||||||||216
1625471100000|2021-07-05 07:45:00|||||||||347
1625471400000|2021-07-05 07:50:00|||||||||622
1625471700000|2021-07-05 07:55:00|||||||||275
1625472000000|2021-07-05 08:00:00|||||||||347
1625472300000|2021-07-05 08:05:00|||||||||496
1625472600000|2021-07-05 08:10:00|||||||||763
1625472900000|2021-07-05 08:15:00|||||||||603
1625473200000|2021-07-05 08:20:00|||||||||225
1625473500000|2021-07-05 08:25:00|||||||||238
1625473800000|2021-07-05 08:30:00|||||||||471
1625474100000|2021-07-05 08:35:00|||||||||170
1625474400000|2021-07-05 08:40:00|||||||||1227
1625474700000|2021-07-05 08:45:00|||||||||271
1625475000000|2021-07-05 08:50:00|||||||||110
1625475300000|2021-07-05 08:55:00|||||||||616
1625475600000|2021-07-05 09:00:00|||||||||124
1625475900000|2021-07-05 09:05:00|||||||||1732
1625476200000|2021-07-05 09:10:00|||||||||135
1625476500000|2021-07-05 09:15:00|||||||||694
1625476800000|2021-07-05 09:20:00|||||||||193
1625477100000|2021-07-05 09:25:00|||||||||330
1625477400000|2021-07-05 09:30:00|||||||||2017
1625477700000|2021-07-05 09:35:00|||||||||3086
1625478000000|2021-07-05 09:40:00|||||||||180
1625478300000|2021-07-05 09:45:00|||||||||475
1625478600000|2021-07-05 09:50:00|||||||||733
1625478900000|2021-07-05 09:55:00|||||||||171
1625479200000|2021-07-05 10:00:00|||||||||4639
1625479500000|2021-07-05 10:05:00|||||||||1389
1625479800000|2021-07-05 10:10:00|||||||||1073
1625480100000|2021-07-05 10:15:00|||||||||842
1625480400000|2021-07-05 10:20:00|||||||||366
1625480700000|2021-07-05 10:25:00|||||||||171
1625481000000|2021-07-05 10:30:00|||||||||857
1625481300000|2021-07-05 10:35:00|||||||||200
1625481600000|2021-07-05 10:40:00|||||||||36
1625481900000|2021-07-05 10:45:00|||||||||20
1625482200000|2021-07-05 10:50:00|||||||||271
1625482500000|2021-07-05 10:55:00|||||||||543
1625482800000|2021-07-05 11:00:00|||||||||415
1625483100000|2021-07-05 11:05:00|||||||||64
1625483400000|2021-07-05 11:10:00|||||||||1771
1625483700000|2021-07-05 11:15:00|||||||||100
1625484000000|2021-07-05 11:20:00|||||||||1939
1625484300000|2021-07-05 11:25:00|||||||||222
1625484600000|2021-07-05 11:30:00|||||||||202
1625484900000|2021-07-05 11:35:00|||||||||261
1625485200000|2021-07-05 11:40:00|||||||||681
1625485500000|2021-07-05 11:45:00|||||||||70
1625485800000|2021-07-05 11:50:00|||||||||38
1625486100000|2021-07-05 11:55:00|||||||||38
1625486400000|2021-07-05 12:00:00|||||||||546
1625486700000|2021-07-05 12:05:00|||||||||277
1625487000000|2021-07-05 12:10:00|||||||||263
1625487300000|2021-07-05 12:15:00|||||||||344
1625487600000|2021-07-05 12:20:00|||||||||2424
1625487900000|2021-07-05 12:25:00|||||||||316
1625488200000|2021-07-05 12:30:00|||||||||557
1625488500000|2021-07-05 12:35:00|||||||||1190
1625488800000|2021-07-05 12:40:00|||||||||776
1625489100000|2021-07-05 12:45:00|||||||||1921
1625489400000|2021-07-05 12:50:00|||||||||233
1625489700000|2021-07-05 12:55:00|||||||||94
1625490000000|2021-07-05 13:00:00|||||||||181
1625490300000|2021-07-05 13:05:00|||||||||761
1625490600000|2021-07-05 13:10:00|||||||||125
1625490900000|2021-07-05 13:15:00|||||||||183
1625491200000|2021-07-05 13:20:00|||||||||384
1625491500000|2021-07-05 13:25:00|||||||||911
1625491800000|2021-07-05 13:30:00|||||||||273
1625492100000|2021-07-05 13:35:00|||||||||120
1625492400000|2021-07-05 13:40:00|||||||||140
1625492700000|2021-07-05 13:45:00|||||||||665
1625493000000|2021-07-05 13:50:00|||||||||1455
1625493300000|2021-07-05 13:55:00|||||||||624
1625493600000|2021-07-05 14:00:00|||||||||352
1625493900000|2021-07-05 14:05:00|||||||||107
1625494200000|2021-07-05 14:10:00|||||||||741
1625494500000|2021-07-05 14:15:00|||||||||1291
1625494800000|2021-07-05 14:20:00|||||||||308
1625495100000|2021-07-05 14:25:00|||||||||1366
1625495400000|2021-07-05 14:30:00|||||||||1069
1625495700000|2021-07-05 14:35:00|||||||||576
1625496000000|2021-07-05 14:40:00|||||||||740
1625496300000|2021-07-05 14:45:00|||||||||895
1625496600000|2021-07-05 14:50:00|||||||||850
1625496900000|2021-07-05 14:55:00|||||||||3282
1625497200000|2021-07-05 15:00:00|||||||||460
1625497500000|2021-07-05 15:05:00|||||||||1468
1625497800000|2021-07-05 15:10:00|||||||||2334
1625498100000|2021-07-05 15:15:00|||||||||1478
1625498400000|2021-07-05 15:20:00|||||||||2325
1625498700000|2021-07-05 15:25:00|||||||||1540
1625499000000|2021-07-05 15:30:00|||||||||4028
1625499300000|2021-07-05 15:35:00|||||||||1739
1625499600000|2021-07-05 15:40:00|||||||||2756
1625499900000|2021-07-05 15:45:00|||||||||217
1625500200000|2021-07-05 15:50:00|||||||||23
1625500500000|2021-07-05 15:55:00|||||||||93
1625500800000|2021-07-05 16:00:00|||||||||798
1625501100000|2021-07-05 16:05:00|||||||||120
1625501400000|2021-07-05 16:10:00|||||||||210
1625502300000|2021-07-05 16:25:00|||||||||35
1625502600000|2021-07-05 16:30:00|||||||||27
1625502900000|2021-07-05 16:35:00|||||||||56
1625503200000|2021-07-05 16:40:00|||||||||6
1625503500000|2021-07-05 16:45:00|||||||||4
1625503800000|2021-07-05 16:50:00|||||||||67
1625504100000|2021-07-05 16:55:00|||||||||137
1625505000000|2021-07-05 17:10:00|||||||||9
1625505300000|2021-07-05 17:15:00|||||||||170
1625505600000|2021-07-05 17:20:00|||||||||66
1625506200000|2021-07-05 17:30:00|||||||||3
1625506500000|2021-07-05 17:35:00|||||||||68
1625506800000|2021-07-05 17:40:00|||||||||1
1625507400000|2021-07-05 17:50:00|||||||||9
1625508300000|2021-07-05 18:05:00|||||||||64
1625509200000|2021-07-05 18:20:00|||||||||48
1625509500000|2021-07-05 18:25:00|||||||||30
1625510700000|2021-07-05 18:45:00|||||||||2
1625511300000|2021-07-05 18:55:00|||||||||29
1625512200000|2021-07-05 19:10:00|||||||||10
1625512500000|2021-07-05 19:15:00|||||||||18
1625512800000|2021-07-05 19:20:00|||||||||56
1625513100000|2021-07-05 19:25:00|||||||||76
1625513700000|2021-07-05 19:35:00|||||||||16
1625514300000|2021-07-05 19:45:00|||||||||134
1625514600000|2021-07-05 19:50:00|||||||||52
1625514900000|2021-07-05 19:55:00|||||||||101
1625550900000|2021-07-06 05:55:00|||||||||1
1625551200000|2021-07-06 06:00:00|||||||||254
1625551500000|2021-07-06 06:05:00|||||||||42
1625551800000|2021-07-06 06:10:00|||||||||6
1625552100000|2021-07-06 06:15:00|||||||||53
1625552700000|2021-07-06 06:25:00|||||||||58
1625553000000|2021-07-06 06:30:00|||||||||120
1625553300000|2021-07-06 06:35:00|||||||||11
1625553600000|2021-07-06 06:40:00|||||||||71
1625553900000|2021-07-06 06:45:00|||||||||1
1625554200000|2021-07-06 06:50:00|||||||||5
1625554500000|2021-07-06 06:55:00|||||||||271
1625554800000|2021-07-06 07:00:00|||||||||1738
1625555100000|2021-07-06 07:05:00|||||||||1202
1625555400000|2021-07-06 07:10:00|||||||||601
1625555700000|2021-07-06 07:15:00|||||||||809
1625556000000|2021-07-06 07:20:00|||||||||140
1625556300000|2021-07-06 07:25:00|||||||||257
1625556600000|2021-07-06 07:30:00|||||||||361
1625556900000|2021-07-06 07:35:00|||||||||1832
1625557200000|2021-07-06 07:40:00|||||||||1126
1625557500000|2021-07-06 07:45:00|||||||||463
1625557800000|2021-07-06 07:50:00|||||||||583
1625558100000|2021-07-06 07:55:00|||||||||383
1625558400000|2021-07-06 08:00:00|||||||||497
1625558700000|2021-07-06 08:05:00|||||||||3091
1625559000000|2021-07-06 08:10:00|||||||||568
1625559300000|2021-07-06 08:15:00|||||||||581
1625559600000|2021-07-06 08:20:00|||||||||126
1625559900000|2021-07-06 08:25:00|||||||||174
1625560200000|2021-07-06 08:30:00|||||||||256
1625560500000|2021-07-06 08:35:00|||||||||190
1625560800000|2021-07-06 08:40:00|||||||||452
1625561100000|2021-07-06 08:45:00|||||||||1026
1625561400000|2021-07-06 08:50:00|||||||||640
1625561700000|2021-07-06 08:55:00|||||||||344
1625562000000|2021-07-06 09:00:00|||||||||239
1625562300000|2021-07-06 09:05:00|||||||||3619
1625562600000|2021-07-06 09:10:00|||||||||723
1625562900000|2021-07-06 09:15:00|||||||||345
1625563200000|2021-07-06 09:20:00|||||||||2934
1625563500000|2021-07-06 09:25:00|||||||||131
1625563800000|2021-07-06 09:30:00|||||||||549
1625564100000|2021-07-06 09:35:00|||||||||555
1625564400000|2021-07-06 09:40:00|||||||||565
1625564700000|2021-07-06 09:45:00|||||||||3023
1625565000000|2021-07-06 09:50:00|||||||||357
1625565300000|2021-07-06 09:55:00|||||||||1754
1625565600000|2021-07-06 10:00:00|||||||||2343
1625565900000|2021-07-06 10:05:00|||||||||3362
1625566200000|2021-07-06 10:10:00|||||||||902
1625566500000|2021-07-06 10:15:00|||||||||227
1625566800000|2021-07-06 10:20:00|||||||||163
1625567100000|2021-07-06 10:25:00|||||||||91
1625567400000|2021-07-06 10:30:00|||||||||156
1625567700000|2021-07-06 10:35:00|||||||||147
1625568000000|2021-07-06 10:40:00|||||||||157
1625568300000|2021-07-06 10:45:00|||||||||3415
1625568600000|2021-07-06 10:50:00|||||||||841
1625568900000|2021-07-06 10:55:00|||||||||675
1625569200000|2021-07-06 11:00:00|||||||||1137
1625569500000|2021-07-06 11:05:00|||||||||133
1625569800000|2021-07-06 11:10:00|||||||||33
1625570100000|2021-07-06 11:15:00|||||||||245
1625570400000|2021-07-06 11:20:00|||||||||123
1625570700000|2021-07-06 11:25:00|||||||||53
1625571000000|2021-07-06 11:30:00|||||||||311
1625571300000|2021-07-06 11:35:00|||||||||130
1625571600000|2021-07-06 11:40:00|||||||||307
1625571900000|2021-07-06 11:45:00|||||||||94
1625572200000|2021-07-06 11:50:00|||||||||349
1625572500000|2021-07-06 11:55:00|||||||||318
1625572800000|2021-07-06 12:00:00|||||||||149
1625573100000|2021-07-06 12:05:00|||||||||395
1625573400000|2021-07-06 12:10:00|||||||||447
1625573700000|2021-07-06 12:15:00|||||||||4573
1625574000000|2021-07-06 12:20:00|||||||||282
1625574300000|2021-07-06 12:25:00|||||||||421
1625574600000|2021-07-06 12:30:00|||||||||405
1625574900000|2021-07-06 12:35:00|||||||||422
1625575200000|2021-07-06 12:40:00|||||||||124
1625575500000|2021-07-06 12:45:00|||||||||163
1625575800000|2021-07-06 12:50:00|||||||||3048
1625576100000|2021-07-06 12:55:00|||||||||427
1625576400000|2021-07-06 13:00:00|||||||||346
1625576700000|2021-07-06 13:05:00|||||||||61
1625577000000|2021-07-06 13:10:00|||||||||843
1625577300000|2021-07-06 13:15:00|||||||||477
1625577600000|2021-07-06 13:20:00|||||||||206
1625577900000|2021-07-06 13:25:00|||||||||2853
1625578200000|2021-07-06 13:30:00|||||||||2640
1625578500000|2021-07-06 13:35:00|||||||||4183
1625578800000|2021-07-06 13:40:00|||||||||679
1625579100000|2021-07-06 13:45:00|||||||||1982
1625579400000|2021-07-06 13:50:00|||||||||1425
1625579700000|2021-07-06 13:55:00|||||||||1369
1625580000000|2021-07-06 14:00:00|||||||||4533
1625580300000|2021-07-06 14:05:00|||||||||2719
1625580600000|2021-07-06 14:10:00|||||||||4085
1625580900000|2021-07-06 14:15:00|||||||||1545
1625581200000|2021-07-06 14:20:00|||||||||6150
1625581500000|2021-07-06 14:25:00|||||||||6199
1625581800000|2021-07-06 14:30:00|||||||||4946
1625582100000|2021-07-06 14:35:00|||||||||1816
1625582400000|2021-07-06 14:40:00|||||||||4168
1625582700000|2021-07-06 14:45:00|||||||||2095
1625583000000|2021-07-06 14:50:00|||||||||3468
1625583300000|2021-07-06 14:55:00|||||||||2519
1625583600000|2021-07-06 15:00:00|||||||||4617
1625583900000|2021-07-06 15:05:00|||||||||5659
1625584200000|2021-07-06 15:10:00|||||||||3143
1625584500000|2021-07-06 15:15:00|||||||||10649
1625584800000|2021-07-06 15:20:00|||||||||8346
1625585100000|2021-07-06 15:25:00|||||||||8540
1625585400000|2021-07-06 15:30:00|||||||||11746
1625585700000|2021-07-06 15:35:00|||||||||3036
1625586000000|2021-07-06 15:40:00|||||||||2588
1625586300000|2021-07-06 15:45:00|||||||||2609
1625586600000|2021-07-06 15:50:00|||||||||642
1625586900000|2021-07-06 15:55:00|||||||||400
1625587200000|2021-07-06 16:00:00|||||||||747
1625587500000|2021-07-06 16:05:00|||||||||77
1625587800000|2021-07-06 16:10:00|||||||||620
1625588100000|2021-07-06 16:15:00|||||||||110
1625588400000|2021-07-06 16:20:00|||||||||1187
1625588700000|2021-07-06 16:25:00|||||||||168
1625589000000|2021-07-06 16:30:00|||||||||197
1625589300000|2021-07-06 16:35:00|||||||||17
1625589900000|2021-07-06 16:45:00|||||||||51
1625590200000|2021-07-06 16:50:00|||||||||124
1625590500000|2021-07-06 16:55:00|||||||||299
1625590800000|2021-07-06 17:00:00|||||||||32
1625591100000|2021-07-06 17:05:00|||||||||83
1625591400000|2021-07-06 17:10:00|||||||||254
1625591700000|2021-07-06 17:15:00|||||||||345
1625592000000|2021-07-06 17:20:00|||||||||707
1625592300000|2021-07-06 17:25:00|||||||||18
1625592600000|2021-07-06 17:30:00|||||||||2
1625592900000|2021-07-06 17:35:00|||||||||72
1625593200000|2021-07-06 17:40:00|||||||||115
1625594400000|2021-07-06 18:00:00|||||||||14
1625594700000|2021-07-06 18:05:00|||||||||76
1625595000000|2021-07-06 18:10:00|||||||||115
1625595300000|2021-07-06 18:15:00|||||||||58
1625595600000|2021-07-06 18:20:00|||||||||67
1625595900000|2021-07-06 18:25:00|||||||||71
1625596200000|2021-07-06 18:30:00|||||||||75
1625596500000|2021-07-06 18:35:00|||||||||94
1625596800000|2021-07-06 18:40:00|||||||||70
1625597100000|2021-07-06 18:45:00|||||||||89
1625597400000|2021-07-06 18:50:00|||||||||131
1625597700000|2021-07-06 18:55:00|||||||||50
1625598000000|2021-07-06 19:00:00|||||||||125
1625598300000|2021-07-06 19:05:00|||||||||82
1625598600000|2021-07-06 19:10:00|||||||||45
1625598900000|2021-07-06 19:15:00|||||||||81
1625599200000|2021-07-06 19:20:00|||||||||79
1625599500000|2021-07-06 19:25:00|||||||||111
1625599800000|2021-07-06 19:30:00|||||||||88
1625600100000|2021-07-06 19:35:00|||||||||314
1625600400000|2021-07-06 19:40:00|||||||||225
1625600700000|2021-07-06 19:45:00|||||||||208
1625601000000|2021-07-06 19:50:00|||||||||191
1625601300000|2021-07-06 19:55:00|||||||||566
1625637900000|2021-07-07 06:05:00|||||||||102
1625638200000|2021-07-07 06:10:00|||||||||3
1625638500000|2021-07-07 06:15:00|||||||||1
1625638800000|2021-07-07 06:20:00|||||||||1
1625639100000|2021-07-07 06:25:00|||||||||50
1625639400000|2021-07-07 06:30:00|||||||||5
1625640300000|2021-07-07 06:45:00|||||||||1
1625640600000|2021-07-07 06:50:00|||||||||42
1625640900000|2021-07-07 06:55:00|||||||||419
1625641200000|2021-07-07 07:00:00|||||||||1974
1625641500000|2021-07-07 07:05:00|||||||||2058
1625641800000|2021-07-07 07:10:00|||||||||709
1625642100000|2021-07-07 07:15:00|||||||||718
1625642400000|2021-07-07 07:20:00|||||||||2732
1625642700000|2021-07-07 07:25:00|||||||||1629
1625643000000|2021-07-07 07:30:00|||||||||1148
1625643300000|2021-07-07 07:35:00|||||||||1948
1625643600000|2021-07-07 07:40:00|||||||||1178
1625643900000|2021-07-07 07:45:00|||||||||314
1625644200000|2021-07-07 07:50:00|||||||||1695
1625644500000|2021-07-07 07:55:00|||||||||868
1625644800000|2021-07-07 08:00:00|||||||||5514
1625645100000|2021-07-07 08:05:00|||||||||2453
1625645400000|2021-07-07 08:10:00|||||||||6773
1625645700000|2021-07-07 08:15:00|||||||||4923
1625646000000|2021-07-07 08:20:00|||||||||11924
1625646300000|2021-07-07 08:25:00|||||||||3798
1625646600000|2021-07-07 08:30:00|||||||||1776
1625646900000|2021-07-07 08:35:00|||||||||423
1625647200000|2021-07-07 08:40:00|||||||||1848
1625647500000|2021-07-07 08:45:00|||||||||5551
1625647800000|2021-07-07 08:50:00|||||||||937
1625648100000|2021-07-07 08:55:00|||||||||3671
1625648400000|2021-07-07 09:00:00|||||||||3209
1625648700000|2021-07-07 09:05:00|||||||||2307
1625649000000|2021-07-07 09:10:00|||||||||1179
1625649300000|2021-07-07 09:15:00|||||||||50
1625649600000|2021-07-07 09:20:00|||||||||92
1625649900000|2021-07-07 09:25:00|||||||||546
1625650200000|2021-07-07 09:30:00|||||||||971
1625650500000|2021-07-07 09:35:00|||||||||1272
1625650800000|2021-07-07 09:40:00|||||||||2692
1625651100000|2021-07-07 09:45:00|||||||||2184
1625651400000|2021-07-07 09:50:00|||||||||1976
1625651700000|2021-07-07 09:55:00|||||||||464
1625652000000|2021-07-07 10:00:00|||||||||1034
1625652300000|2021-07-07 10:05:00|||||||||1748
1625652600000|2021-07-07 10:10:00|||||||||3180
1625652900000|2021-07-07 10:15:00|||||||||3849
1625653200000|2021-07-07 10:20:00|||||||||2880
1625653500000|2021-07-07 10:25:00|||||||||533
1625653800000|2021-07-07 10:30:00|||||||||59
1625654100000|2021-07-07 10:35:00|||||||||713
1625654400000|2021-07-07 10:40:00|||||||||1175
1625654700000|2021-07-07 10:45:00|||||||||1369
1625655000000|2021-07-07 10:50:00|||||||||253
1625655300000|2021-07-07 10:55:00|||||||||955
1625655600000|2021-07-07 11:00:00|||||||||682
1625655900000|2021-07-07 11:05:00|||||||||42
1625656200000|2021-07-07 11:10:00|||||||||334
1625656500000|2021-07-07 11:15:00|||||||||1000
1625656800000|2021-07-07 11:20:00|||||||||1687
1625657100000|2021-07-07 11:25:00|||||||||2030
1625657400000|2021-07-07 11:30:00|||||||||47
1625657700000|2021-07-07 11:35:00|||||||||72
1625658000000|2021-07-07 11:40:00|||||||||236
1625658300000|2021-07-07 11:45:00|||||||||254
1625658600000|2021-07-07 11:50:00|||||||||699
1625658900000|2021-07-07 11:55:00|||||||||205
1625659200000|2021-07-07 12:00:00|||||||||109
1625659500000|2021-07-07 12:05:00|||||||||153
1625659800000|2021-07-07 12:10:00|||||||||320
1625660100000|2021-07-07 12:15:00|||||||||1325
1625660400000|2021-07-07 12:20:00|||||||||1738
1625660700000|2021-07-07 12:25:00|||||||||1351
1625661000000|2021-07-07 12:30:00|||||||||2173
1625661300000|2021-07-07 12:35:00|||||||||2239
1625661600000|2021-07-07 12:40:00|||||||||1408
1625661900000|2021-07-07 12:45:00|||||||||2868
1625662200000|2021-07-07 12:50:00|||||||||4524
1625662500000|2021-07-07 12:55:00|||||||||2025
1625662800000|2021-07-07 13:00:00|||||||||2666
1625663100000|2021-07-07 13:05:00|||||||||1961
1625663400000|2021-07-07 13:10:00|||||||||839
1625663700000|2021-07-07 13:15:00|||||||||2056
1625664000000|2021-07-07 13:20:00|||||||||2302
1625664300000|2021-07-07 13:25:00|||||||||3016
1625664600000|2021-07-07 13:30:00|||||||||14695
1625664900000|2021-07-07 13:35:00|||||||||4988
1625665200000|2021-07-07 13:40:00|||||||||11081
1625665500000|2021-07-07 13:45:00|||||||||8546
1625665800000|2021-07-07 13:50:00|||||||||4353
1625666100000|2021-07-07 13:55:00|||||||||2900
1625666400000|2021-07-07 14:00:00|||||||||5520
1625666700000|2021-07-07 14:05:00|||||||||2348
1625667000000|2021-07-07 14:10:00|||||||||1901
1625667300000|2021-07-07 14:15:00|||||||||1072
1625667600000|2021-07-07 14:20:00|||||||||3274
1625667900000|2021-07-07 14:25:00|||||||||2609
1625668200000|2021-07-07 14:30:00|||||||||1998
1625668500000|2021-07-07 14:35:00|||||||||1618
1625668800000|2021-07-07 14:40:00|||||||||2710
1625669100000|2021-07-07 14:45:00|||||||||3721
1625669400000|2021-07-07 14:50:00|||||||||4830
1625669700000|2021-07-07 14:55:00|||||||||3376
1625670000000|2021-07-07 15:00:00|||||||||2511
1625670300000|2021-07-07 15:05:00|||||||||2692
1625670600000|2021-07-07 15:10:00|||||||||1039
1625670900000|2021-07-07 15:15:00|||||||||2007
1625671200000|2021-07-07 15:20:00|||||||||3794
1625671500000|2021-07-07 15:25:00|||||||||9330
1625671800000|2021-07-07 15:30:00|||||||||4129
1625672100000|2021-07-07 15:35:00|||||||||3055
1625672400000|2021-07-07 15:40:00|||||||||1969
1625672700000|2021-07-07 15:45:00|||||||||14268
1625673000000|2021-07-07 15:50:00|||||||||3485
1625673300000|2021-07-07 15:55:00|||||||||64
1625673600000|2021-07-07 16:00:00|||||||||65
1625673900000|2021-07-07 16:05:00|||||||||41
1625674200000|2021-07-07 16:10:00|||||||||234
1625674500000|2021-07-07 16:15:00|||||||||164
1625674800000|2021-07-07 16:20:00|||||||||315
1625675100000|2021-07-07 16:25:00|||||||||83
1625675400000|2021-07-07 16:30:00|||||||||336
1625675700000|2021-07-07 16:35:00|||||||||1
1625676000000|2021-07-07 16:40:00|||||||||123
1625676300000|2021-07-07 16:45:00|||||||||112
1625676600000|2021-07-07 16:50:00|||||||||86
1625676900000|2021-07-07 16:55:00|||||||||34
1625677200000|2021-07-07 17:00:00|||||||||50
1625677500000|2021-07-07 17:05:00|||||||||24
1625677800000|2021-07-07 17:10:00|||||||||5
1625678400000|2021-07-07 17:20:00|||||||||850
1625678700000|2021-07-07 17:25:00|||||||||7
1625679300000|2021-07-07 17:35:00|||||||||224
1625679600000|2021-07-07 17:40:00|||||||||87
1625679900000|2021-07-07 17:45:00|||||||||340
1625680500000|2021-07-07 17:55:00|||||||||370
1625680800000|2021-07-07 18:00:00|||||||||3
1625681400000|2021-07-07 18:10:00|||||||||45
1625681700000|2021-07-07 18:15:00|||||||||31
1625683500000|2021-07-07 18:45:00|||||||||2
1625683800000|2021-07-07 18:50:00|||||||||14
1625684400000|2021-07-07 19:00:00|||||||||91
1625684700000|2021-07-07 19:05:00|||||||||39
1625685000000|2021-07-07 19:10:00|||||||||218
1625685300000|2021-07-07 19:15:00|||||||||189
1625685600000|2021-07-07 19:20:00|||||||||9
1625685900000|2021-07-07 19:25:00|||||||||2
1625686200000|2021-07-07 19:30:00|||||||||577
1625686500000|2021-07-07 19:35:00|||||||||174
1625686800000|2021-07-07 19:40:00|||||||||15
1625687100000|2021-07-07 19:45:00|||||||||268
1625687400000|2021-07-07 19:50:00|||||||||25
1625687700000|2021-07-07 19:55:00|||||||||289
1625707500000|2021-07-08 01:25:00|||||||||201
1625723400000|2021-07-08 05:50:00|||||||||5
1625724000000|2021-07-08 06:00:00|||||||||65
1625724300000|2021-07-08 06:05:00|||||||||321
1625724600000|2021-07-08 06:10:00|||||||||113
1625724900000|2021-07-08 06:15:00|||||||||41
1625725200000|2021-07-08 06:20:00|||||||||242
1625725500000|2021-07-08 06:25:00|||||||||31
1625725800000|2021-07-08 06:30:00|||||||||49
1625726100000|2021-07-08 06:35:00|||||||||246
1625726400000|2021-07-08 06:40:00|||||||||196
1625726700000|2021-07-08 06:45:00|||||||||433
1625727000000|2021-07-08 06:50:00|||||||||128
1625727300000|2021-07-08 06:55:00|||||||||1753
1625727600000|2021-07-08 07:00:00|||||||||8419
1625727900000|2021-07-08 07:05:00|||||||||3701
1625728200000|2021-07-08 07:10:00|||||||||2712
1625728500000|2021-07-08 07:15:00|||||||||5073
1625728800000|2021-07-08 07:20:00|||||||||5205
1625729100000|2021-07-08 07:25:00|||||||||4795
1625729400000|2021-07-08 07:30:00|||||||||1956
1625729700000|2021-07-08 07:35:00|||||||||3585
1625730000000|2021-07-08 07:40:00|||||||||6149
1625730300000|2021-07-08 07:45:00|||||||||8906
1625730600000|2021-07-08 07:50:00|||||||||4058
1625730900000|2021-07-08 07:55:00|||||||||5631
1625731200000|2021-07-08 08:00:00|||||||||6312
1625731500000|2021-07-08 08:05:00|||||||||886
1625731800000|2021-07-08 08:10:00|||||||||1081
1625732100000|2021-07-08 08:15:00|||||||||19277
1625732400000|2021-07-08 08:20:00|||||||||1491
1625732700000|2021-07-08 08:25:00|||||||||4709
1625733000000|2021-07-08 08:30:00|||||||||1498
1625733300000|2021-07-08 08:35:00|||||||||3163
1625733600000|2021-07-08 08:40:00|||||||||7786
1625733900000|2021-07-08 08:45:00|||||||||5631
1625734200000|2021-07-08 08:50:00|||||||||1165
1625734500000|2021-07-08 08:55:00|||||||||1739
1625734800000|2021-07-08 09:00:00|||||||||5277
1625735100000|2021-07-08 09:05:00|||||||||1797
1625735400000|2021-07-08 09:10:00|||||||||2790
1625735700000|2021-07-08 09:15:00|||||||||1264
1625736000000|2021-07-08 09:20:00|||||||||1630
1625736300000|2021-07-08 09:25:00|||||||||1443
1625736600000|2021-07-08 09:30:00|||||||||6519
1625736900000|2021-07-08 09:35:00|||||||||6347
1625737200000|2021-07-08 09:40:00|||||||||2276
1625737500000|2021-07-08 09:45:00|||||||||1889
1625737800000|2021-07-08 09:50:00|||||||||972
1625738100000|2021-07-08 09:55:00|||||||||2337
1625738400000|2021-07-08 10:00:00|||||||||2297
1625738700000|2021-07-08 10:05:00|||||||||2188
1625739000000|2021-07-08 10:10:00|||||||||1162
1625739300000|2021-07-08 10:15:00|||||||||1071
1625739600000|2021-07-08 10:20:00|||||||||214
1625739900000|2021-07-08 10:25:00|||||||||9358
1625740200000|2021-07-08 10:30:00|||||||||2487
1625740500000|2021-07-08 10:35:00|||||||||1580
1625740800000|2021-07-08 10:40:00|||||||||820
1625741100000|2021-07-08 10:45:00|||||||||668
1625741400000|2021-07-08 10:50:00|||||||||2623
1625741700000|2021-07-08 10:55:00|||||||||5779
1625742000000|2021-07-08 11:00:00|||||||||2193
1625742300000|2021-07-08 11:05:00|||||||||2228
1625742600000|2021-07-08 11:10:00|||||||||568
1625742900000|2021-07-08 11:15:00|||||||||675
1625743200000|2021-07-08 11:20:00|||||||||1051
1625743500000|2021-07-08 11:25:00|||||||||1757
1625743800000|2021-07-08 11:30:00|||||||||520
1625744100000|2021-07-08 11:35:00|||||||||813
1625744400000|2021-07-08 11:40:00|||||||||874
1625744700000|2021-07-08 11:45:00|||||||||1485
1625745000000|2021-07-08 11:50:00|||||||||3985
1625745300000|2021-07-08 11:55:00|||||||||1236
1625745600000|2021-07-08 12:00:00|||||||||4129
1625745900000|2021-07-08 12:05:00|||||||||6364
1625746200000|2021-07-08 12:10:00|||||||||4078
1625746500000|2021-07-08 12:15:00|||||||||2547
1625746800000|2021-07-08 12:20:00|||||||||5020
1625747100000|2021-07-08 12:25:00|||||||||3984
1625747400000|2021-07-08 12:30:00|||||||||836
1625747700000|2021-07-08 12:35:00|||||||||425
1625748000000|2021-07-08 12:40:00|||||||||818
1625748300000|2021-07-08 12:45:00|||||||||498
1625748600000|2021-07-08 12:50:00|||||||||624
1625748900000|2021-07-08 12:55:00|||||||||1286
1625749200000|2021-07-08 13:00:00|||||||||3865
1625749500000|2021-07-08 13:05:00|||||||||1040
1625749800000|2021-07-08 13:10:00|||||||||226
1625750100000|2021-07-08 13:15:00|||||||||2171
1625750400000|2021-07-08 13:20:00|||||||||2101
1625750700000|2021-07-08 13:25:00|||||||||4875
1625751000000|2021-07-08 13:30:00|||||||||10738
1625751300000|2021-07-08 13:35:00|||||||||6470
1625751600000|2021-07-08 13:40:00|||||||||3173
1625751900000|2021-07-08 13:45:00|||||||||1695
1625752200000|2021-07-08 13:50:00|||||||||3552
1625752500000|2021-07-08 13:55:00|||||||||2238
1625752800000|2021-07-08 14:00:00|||||||||5837
1625753100000|2021-07-08 14:05:00|||||||||4050
1625753400000|2021-07-08 14:10:00|||||||||2762
1625753700000|2021-07-08 14:15:00|||||||||2512
1625754000000|2021-07-08 14:20:00|||||||||1940
1625754300000|2021-07-08 14:25:00|||||||||5571
1625754600000|2021-07-08 14:30:00|||||||||4413
1625754900000|2021-07-08 14:35:00|||||||||3819
1625755200000|2021-07-08 14:40:00|||||||||4708
1625755500000|2021-07-08 14:45:00|||||||||7386
1625755800000|2021-07-08 14:50:00|||||||||4543
1625756100000|2021-07-08 14:55:00|||||||||3882
1625756400000|2021-07-08 15:00:00|||||||||5695
1625756700000|2021-07-08 15:05:00|||||||||6057
1625757000000|2021-07-08 15:10:00|||||||||3842
1625757300000|2021-07-08 15:15:00|||||||||4508
1625757600000|2021-07-08 15:20:00|||||||||4909
1625757900000|2021-07-08 15:25:00|||||||||5395
1625758200000|2021-07-08 15:30:00|||||||||6009
1625758500000|2021-07-08 15:35:00|||||||||4602
1625758800000|2021-07-08 15:40:00|||||||||1640
1625759100000|2021-07-08 15:45:00|||||||||835
1625759400000|2021-07-08 15:50:00|||||||||890
1625759700000|2021-07-08 15:55:00|||||||||1009
1625760000000|2021-07-08 16:00:00|||||||||810
1625760300000|2021-07-08 16:05:00|||||||||2361
1625760600000|2021-07-08 16:10:00|||||||||4848
1625760900000|2021-07-08 16:15:00|||||||||713
1625761200000|2021-07-08 16:20:00|||||||||2746
1625761500000|2021-07-08 16:25:00|||||||||140
1625761800000|2021-07-08 16:30:00|||||||||953
1625762100000|2021-07-08 16:35:00|||||||||189
1625762400000|2021-07-08 16:40:00|||||||||296
1625762700000|2021-07-08 16:45:00|||||||||369
1625763000000|2021-07-08 16:50:00|||||||||56
1625763300000|2021-07-08 16:55:00|||||||||11
1625763600000|2021-07-08 17:00:00|||||||||99
1625763900000|2021-07-08 17:05:00|||||||||126
1625764200000|2021-07-08 17:10:00|||||||||601
1625764500000|2021-07-08 17:15:00|||||||||290
1625764800000|2021-07-08 17:20:00|||||||||112
1625765100000|2021-07-08 17:25:00|||||||||74
1625765400000|2021-07-08 17:30:00|||||||||79
1625765700000|2021-07-08 17:35:00|||||||||29
1625766000000|2021-07-08 17:40:00|||||||||42
1625766300000|2021-07-08 17:45:00|||||||||150
1625766600000|2021-07-08 17:50:00|||||||||53
1625766900000|2021-07-08 17:55:00|||||||||124
1625767200000|2021-07-08 18:00:00|||||||||5
1625767500000|2021-07-08 18:05:00|||||||||236
1625767800000|2021-07-08 18:10:00|||||||||14
1625768100000|2021-07-08 18:15:00|||||||||574
1625768400000|2021-07-08 18:20:00|||||||||77
1625768700000|2021-07-08 18:25:00|||||||||14
1625769000000|2021-07-08 18:30:00|||||||||42
1625769300000|2021-07-08 18:35:00|||||||||17
1625769600000|2021-07-08 18:40:00|||||||||429
1625769900000|2021-07-08 18:45:00|||||||||906
1625770200000|2021-07-08 18:50:00|||||||||123
1625770500000|2021-07-08 18:55:00|||||||||230
1625770800000|2021-07-08 19:00:00|||||||||145
1625771100000|2021-07-08 19:05:00|||||||||43
1625771400000|2021-07-08 19:10:00|||||||||184
1625771700000|2021-07-08 19:15:00|||||||||1113
1625772000000|2021-07-08 19:20:00|||||||||265
1625772300000|2021-07-08 19:25:00|||||||||678
1625772600000|2021-07-08 19:30:00|||||||||186
1625772900000|2021-07-08 19:35:00|||||||||33
1625773200000|2021-07-08 19:40:00|||||||||234
1625773500000|2021-07-08 19:45:00|||||||||657
1625773800000|2021-07-08 19:50:00|||||||||479
1625774100000|2021-07-08 19:55:00|||||||||738
1625810400000|2021-07-09 06:00:00|||||||||1
1625810700000|2021-07-09 06:05:00|||||||||17
1625811000000|2021-07-09 06:10:00|||||||||6
1625811300000|2021-07-09 06:15:00|||||||||27
1625811600000|2021-07-09 06:20:00|||||||||442
1625811900000|2021-07-09 06:25:00|||||||||87
1625812200000|2021-07-09 06:30:00|||||||||152
1625812500000|2021-07-09 06:35:00|||||||||460
1625812800000|2021-07-09 06:40:00|||||||||213
1625813100000|2021-07-09 06:45:00|||||||||231
1625813400000|2021-07-09 06:50:00|||||||||587
1625813700000|2021-07-09 06:55:00|||||||||813
1625814000000|2021-07-09 07:00:00|||||||||4372
1625814300000|2021-07-09 07:05:00|||||||||4125
1625814600000|2021-07-09 07:10:00|||||||||1491
1625814900000|2021-07-09 07:15:00|||||||||2002
1625815200000|2021-07-09 07:20:00|||||||||1795
1625815500000|2021-07-09 07:25:00|||||||||1766
1625815800000|2021-07-09 07:30:00|||||||||1225
1625816100000|2021-07-09 07:35:00|||||||||1202
1625816400000|2021-07-09 07:40:00|||||||||172
1625816700000|2021-07-09 07:45:00|||||||||2977
1625817000000|2021-07-09 07:50:00|||||||||2899
1625817300000|2021-07-09 07:55:00|||||||||1138
1625817600000|2021-07-09 08:00:00|||||||||973
1625817900000|2021-07-09 08:05:00|||||||||3713
1625818200000|2021-07-09 08:10:00|||||||||1862
1625818500000|2021-07-09 08:15:00|||||||||660
1625818800000|2021-07-09 08:20:00|||||||||756
1625819100000|2021-07-09 08:25:00|||||||||1082
1625819400000|2021-07-09 08:30:00|||||||||1839
1625819700000|2021-07-09 08:35:00|||||||||2494
1625820000000|2021-07-09 08:40:00|||||||||1388
1625820300000|2021-07-09 08:45:00|||||||||1940
1625820600000|2021-07-09 08:50:00|||||||||1773
1625820900000|2021-07-09 08:55:00|||||||||1066
1625821200000|2021-07-09 09:00:00|||||||||995
1625821500000|2021-07-09 09:05:00|||||||||2003
1625821800000|2021-07-09 09:10:00|||||||||3199
1625822100000|2021-07-09 09:15:00|||||||||1323
1625822400000|2021-07-09 09:20:00|||||||||1189
1625822700000|2021-07-09 09:25:00|||||||||1199
1625823000000|2021-07-09 09:30:00|||||||||2410
1625823300000|2021-07-09 09:35:00|||||||||978
1625823600000|2021-07-09 09:40:00|||||||||555
1625823900000|2021-07-09 09:45:00|||||||||900
1625824200000|2021-07-09 09:50:00|||||||||2875
1625824500000|2021-07-09 09:55:00|||||||||2639
1625824800000|2021-07-09 10:00:00|||||||||1270
1625825100000|2021-07-09 10:05:00|||||||||801
1625825400000|2021-07-09 10:10:00|||||||||678
1625825700000|2021-07-09 10:15:00|||||||||803
1625826000000|2021-07-09 10:20:00|||||||||199
1625826300000|2021-07-09 10:25:00|||||||||883
1625826600000|2021-07-09 10:30:00|||||||||1124
1625826900000|2021-07-09 10:35:00|||||||||466
1625827200000|2021-07-09 10:40:00|||||||||795
1625827500000|2021-07-09 10:45:00|||||||||292
1625827800000|2021-07-09 10:50:00|||||||||1096
1625828100000|2021-07-09 10:55:00|||||||||1439
1625828400000|2021-07-09 11:00:00|||||||||84
1625828700000|2021-07-09 11:05:00|||||||||69
1625829000000|2021-07-09 11:10:00|||||||||668
1625829300000|2021-07-09 11:15:00|||||||||586
1625829600000|2021-07-09 11:20:00|||||||||296
1625829900000|2021-07-09 11:25:00|||||||||1235
1625830200000|2021-07-09 11:30:00|||||||||431
1625830500000|2021-07-09 11:35:00|||||||||489
1625830800000|2021-07-09 11:40:00|||||||||1471
1625831100000|2021-07-09 11:45:00|||||||||1085
1625831400000|2021-07-09 11:50:00|||||||||283
1625831700000|2021-07-09 11:55:00|||||||||239
1625832000000|2021-07-09 12:00:00|||||||||2278
1625832300000|2021-07-09 12:05:00|||||||||2801
1625832600000|2021-07-09 12:10:00|||||||||1128
1625832900000|2021-07-09 12:15:00|||||||||246
1625833200000|2021-07-09 12:20:00|||||||||195
1625833500000|2021-07-09 12:25:00|||||||||136
1625833800000|2021-07-09 12:30:00|||||||||426
1625834100000|2021-07-09 12:35:00|||||||||73
1625834400000|2021-07-09 12:40:00|||||||||315
1625834700000|2021-07-09 12:45:00|||||||||113
1625835000000|2021-07-09 12:50:00|||||||||926
1625835300000|2021-07-09 12:55:00|||||||||137
1625835600000|2021-07-09 13:00:00|||||||||2098
1625835900000|2021-07-09 13:05:00|||||||||3530
1625836200000|2021-07-09 13:10:00|||||||||31
1625836500000|2021-07-09 13:15:00|||||||||759
1625836800000|2021-07-09 13:20:00|||||||||2535
1625837100000|2021-07-09 13:25:00|||||||||147
1625837400000|2021-07-09 13:30:00|||||||||3369
1625837700000|2021-07-09 13:35:00|||||||||1083
1625838000000|2021-07-09 13:40:00|||||||||2287
1625838300000|2021-07-09 13:45:00|||||||||1623
1625838600000|2021-07-09 13:50:00|||||||||2097
1625838900000|2021-07-09 13:55:00|||||||||3174
1625839200000|2021-07-09 14:00:00|||||||||2931
1625839500000|2021-07-09 14:05:00|||||||||4916
1625839800000|2021-07-09 14:10:00|||||||||1575
1625840100000|2021-07-09 14:15:00|||||||||1903
1625840400000|2021-07-09 14:20:00|||||||||661
1625840700000|2021-07-09 14:25:00|||||||||2899
1625841000000|2021-07-09 14:30:00|||||||||967
1625841300000|2021-07-09 14:35:00|||||||||776
1625841600000|2021-07-09 14:40:00|||||||||3411
1625841900000|2021-07-09 14:45:00|||||||||7648
1625842200000|2021-07-09 14:50:00|||||||||3257
1625842500000|2021-07-09 14:55:00|||||||||1631
1625842800000|2021-07-09 15:00:00|||||||||1268
1625843100000|2021-07-09 15:05:00|||||||||1393
1625843400000|2021-07-09 15:10:00|||||||||1619
1625843700000|2021-07-09 15:15:00|||||||||3853
1625844000000|2021-07-09 15:20:00|||||||||2049
1625844300000|2021-07-09 15:25:00|||||||||3107
1625844600000|2021-07-09 15:30:00|||||||||7312
1625844900000|2021-07-09 15:35:00|||||||||7162
1625845200000|2021-07-09 15:40:00|||||||||1381
1625845500000|2021-07-09 15:45:00|||||||||1366
1625845800000|2021-07-09 15:50:00|||||||||264
1625846100000|2021-07-09 15:55:00|||||||||281
1625846400000|2021-07-09 16:00:00|||||||||525
1625846700000|2021-07-09 16:05:00|||||||||54
1625847000000|2021-07-09 16:10:00|||||||||2604
1625847300000|2021-07-09 16:15:00|||||||||352
1625847600000|2021-07-09 16:20:00|||||||||450
1625847900000|2021-07-09 16:25:00|||||||||413
1625848200000|2021-07-09 16:30:00|||||||||1178
1625848500000|2021-07-09 16:35:00|||||||||537
1625848800000|2021-07-09 16:40:00|||||||||263
1625849100000|2021-07-09 16:45:00|||||||||2
1625849400000|2021-07-09 16:50:00|||||||||24
1625849700000|2021-07-09 16:55:00|||||||||145
1625850000000|2021-07-09 17:00:00|||||||||115
1625850600000|2021-07-09 17:10:00|||||||||76
1625850900000|2021-07-09 17:15:00|||||||||71
1625851200000|2021-07-09 17:20:00|||||||||2
1625851500000|2021-07-09 17:25:00|||||||||5
1625852100000|2021-07-09 17:35:00|||||||||11
1625853000000|2021-07-09 17:50:00|||||||||204
1625853900000|2021-07-09 18:05:00|||||||||4
1625854500000|2021-07-09 18:15:00|||||||||81
1625854800000|2021-07-09 18:20:00|||||||||64
1625855100000|2021-07-09 18:25:00|||||||||294
1625855700000|2021-07-09 18:35:00|||||||||255
1625856000000|2021-07-09 18:40:00|||||||||148
1625856300000|2021-07-09 18:45:00|||||||||8
1625856600000|2021-07-09 18:50:00|||||||||104
1625856900000|2021-07-09 18:55:00|||||||||286
1625857200000|2021-07-09 19:00:00|||||||||574
1625857500000|2021-07-09 19:05:00|||||||||94
1625857800000|2021-07-09 19:10:00|||||||||73
1625858100000|2021-07-09 19:15:00|||||||||358
1625858400000|2021-07-09 19:20:00|||||||||5
1625858700000|2021-07-09 19:25:00|||||||||20
1625859000000|2021-07-09 19:30:00|||||||||51
1625859300000|2021-07-09 19:35:00|||||||||40
1625859600000|2021-07-09 19:40:00|||||||||4
1625859900000|2021-07-09 19:45:00|||||||||41
1625860200000|2021-07-09 19:50:00|||||||||129
1625860500000|2021-07-09 19:55:00|||||||||215
1626069600000|2021-07-12 06:00:00|||||||||187
1626069900000|2021-07-12 06:05:00|||||||||260
1626070200000|2021-07-12 06:10:00|||||||||356
1626070500000|2021-07-12 06:15:00|||||||||10
1626070800000|2021-07-12 06:20:00|||||||||4
1626071400000|2021-07-12 06:30:00|||||||||470
1626071700000|2021-07-12 06:35:00|||||||||12
1626072000000|2021-07-12 06:40:00|||||||||48
1626072300000|2021-07-12 06:45:00|||||||||710
1626072600000|2021-07-12 06:50:00|||||||||1013
1626072900000|2021-07-12 06:55:00|||||||||1150
1626073200000|2021-07-12 07:00:00|||||||||2768
1626073500000|2021-07-12 07:05:00|||||||||4521
1626073800000|2021-07-12 07:10:00|||||||||4888
1626074100000|2021-07-12 07:15:00|||||||||1112
1626074400000|2021-07-12 07:20:00|||||||||827
1626074700000|2021-07-12 07:25:00|||||||||953
1626075000000|2021-07-12 07:30:00|||||||||1664
1626075300000|2021-07-12 07:35:00|||||||||2601
1626075600000|2021-07-12 07:40:00|||||||||1196
1626075900000|2021-07-12 07:45:00|||||||||951
1626076200000|2021-07-12 07:50:00|||||||||1177
1626076500000|2021-07-12 07:55:00|||||||||2426
1626076800000|2021-07-12 08:00:00|||||||||350
1626077100000|2021-07-12 08:05:00|||||||||171
1626077400000|2021-07-12 08:10:00|||||||||911
1626077700000|2021-07-12 08:15:00|||||||||151
1626078000000|2021-07-12 08:20:00|||||||||893
1626078300000|2021-07-12 08:25:00|||||||||1057
1626078600000|2021-07-12 08:30:00|||||||||847
1626078900000|2021-07-12 08:35:00|||||||||835
1626079200000|2021-07-12 08:40:00|||||||||1060
1626079500000|2021-07-12 08:45:00|||||||||658
1626079800000|2021-07-12 08:50:00|||||||||364
1626080100000|2021-07-12 08:55:00|||||||||102
1626080400000|2021-07-12 09:00:00|||||||||892
1626080700000|2021-07-12 09:05:00|||||||||608
1626081000000|2021-07-12 09:10:00|||||||||110
1626081300000|2021-07-12 09:15:00|||||||||252
1626081600000|2021-07-12 09:20:00|||||||||165
1626081900000|2021-07-12 09:25:00|||||||||81
1626082200000|2021-07-12 09:30:00|||||||||421
1626082500000|2021-07-12 09:35:00|||||||||211
1626082800000|2021-07-12 09:40:00|||||||||391
1626083100000|2021-07-12 09:45:00|||||||||79
1626083400000|2021-07-12 09:50:00|||||||||175
1626083700000|2021-07-12 09:55:00|||||||||820
1626084000000|2021-07-12 10:00:00|||||||||274
1626084300000|2021-07-12 10:05:00|||||||||1602
1626084600000|2021-07-12 10:10:00|||||||||1512
1626084900000|2021-07-12 10:15:00|||||||||203
1626085200000|2021-07-12 10:20:00|||||||||775
1626085500000|2021-07-12 10:25:00|||||||||281
1626085800000|2021-07-12 10:30:00|||||||||730
1626086100000|2021-07-12 10:35:00|||||||||2040
1626086400000|2021-07-12 10:40:00|||||||||198
1626086700000|2021-07-12 10:45:00|||||||||560
1626087000000|2021-07-12 10:50:00|||||||||330
1626087300000|2021-07-12 10:55:00|||||||||153
1626087600000|2021-07-12 11:00:00|||||||||205
1626087900000|2021-07-12 11:05:00|||||||||277
1626088200000|2021-07-12 11:10:00|||||||||182
1626088500000|2021-07-12 11:15:00|||||||||207
1626088800000|2021-07-12 11:20:00|||||||||204
1626089100000|2021-07-12 11:25:00|||||||||169
1626089400000|2021-07-12 11:30:00|||||||||60
1626089700000|2021-07-12 11:35:00|||||||||372
1626090000000|2021-07-12 11:40:00|||||||||126
1626090300000|2021-07-12 11:45:00|||||||||790
1626090600000|2021-07-12 11:50:00|||||||||97
1626090900000|2021-07-12 11:55:00|||||||||152
1626091200000|2021-07-12 12:00:00|||||||||525
1626091500000|2021-07-12 12:05:00|||||||||138
1626091800000|2021-07-12 12:10:00|||||||||110
1626092100000|2021-07-12 12:15:00|||||||||358
1626092400000|2021-07-12 12:20:00|||||||||258
1626092700000|2021-07-12 12:25:00|||||||||277
1626093000000|2021-07-12 12:30:00|||||||||220
1626093300000|2021-07-12 12:35:00|||||||||261
1626093600000|2021-07-12 12:40:00|||||||||411
1626093900000|2021-07-12 12:45:00|||||||||261
1626094200000|2021-07-12 12:50:00|||||||||375
1626094500000|2021-07-12 12:55:00|||||||||514
1626094800000|2021-07-12 13:00:00|||||||||458
1626095100000|2021-07-12 13:05:00|||||||||316
1626095400000|2021-07-12 13:10:00|||||||||645
1626095700000|2021-07-12 13:15:00|||||||||114
1626096000000|2021-07-12 13:20:00|||||||||144
1626096300000|2021-07-12 13:25:00|||||||||394
1626096600000|2021-07-12 13:30:00|||||||||3642
1626096900000|2021-07-12 13:35:00|||||||||879
1626097200000|2021-07-12 13:40:00|||||||||3127
1626097500000|2021-07-12 13:45:00|||||||||2904
1626097800000|2021-07-12 13:50:00|||||||||865
1626098100000|2021-07-12 13:55:00|||||||||1113
1626098400000|2021-07-12 14:00:00|||||||||2206
1626098700000|2021-07-12 14:05:00|||||||||2588
1626099000000|2021-07-12 14:10:00|||||||||793
1626099300000|2021-07-12 14:15:00|||||||||3613
1626099600000|2021-07-12 14:20:00|||||||||1713
1626099900000|2021-07-12 14:25:00|||||||||941
1626100200000|2021-07-12 14:30:00|||||||||3103
1626100500000|2021-07-12 14:35:00|||||||||1102
1626100800000|2021-07-12 14:40:00|||||||||814
1626101100000|2021-07-12 14:45:00|||||||||467
1626101400000|2021-07-12 14:50:00|||||||||4713
1626101700000|2021-07-12 14:55:00|||||||||1075
1626102000000|2021-07-12 15:00:00|||||||||725
1626102300000|2021-07-12 15:05:00|||||||||2806
1626102600000|2021-07-12 15:10:00|||||||||1442
1626102900000|2021-07-12 15:15:00|||||||||421
1626103200000|2021-07-12 15:20:00|||||||||549
1626103500000|2021-07-12 15:25:00|||||||||1739
1626103800000|2021-07-12 15:30:00|||||||||3277
1626104100000|2021-07-12 15:35:00|||||||||2547
1626104400000|2021-07-12 15:40:00|||||||||1150
1626104700000|2021-07-12 15:45:00|||||||||509
1626105000000|2021-07-12 15:50:00|||||||||55
1626105300000|2021-07-12 15:55:00|||||||||152
1626105600000|2021-07-12 16:00:00|||||||||349
1626105900000|2021-07-12 16:05:00|||||||||538
1626106200000|2021-07-12 16:10:00|||||||||429
1626106500000|2021-07-12 16:15:00|||||||||237
1626106800000|2021-07-12 16:20:00|||||||||59
1626107100000|2021-07-12 16:25:00|||||||||19
1626107400000|2021-07-12 16:30:00|||||||||28
1626108900000|2021-07-12 16:55:00|||||||||34
1626109200000|2021-07-12 17:00:00|||||||||91
1626109500000|2021-07-12 17:05:00|||||||||100
1626110100000|2021-07-12 17:15:00|||||||||119
1626110400000|2021-07-12 17:20:00|||||||||341
1626110700000|2021-07-12 17:25:00|||||||||3
1626111000000|2021-07-12 17:30:00|||||||||636
1626111300000|2021-07-12 17:35:00|||||||||42
1626111600000|2021-07-12 17:40:00|||||||||51
1626111900000|2021-07-12 17:45:00|||||||||50
1626112200000|2021-07-12 17:50:00|||||||||323
1626112500000|2021-07-12 17:55:00|||||||||35
1626112800000|2021-07-12 18:00:00|||||||||6
1626113100000|2021-07-12 18:05:00|||||||||4
1626114300000|2021-07-12 18:25:00|||||||||7
1626114600000|2021-07-12 18:30:00|||||||||18
1626114900000|2021-07-12 18:35:00|||||||||3
1626115500000|2021-07-12 18:45:00|||||||||19
1626116700000|2021-07-12 19:05:00|||||||||38
1626117000000|2021-07-12 19:10:00|||||||||464
1626117300000|2021-07-12 19:15:00|||||||||2
1626117900000|2021-07-12 19:25:00|||||||||53
1626118200000|2021-07-12 19:30:00|||||||||206
1626118500000|2021-07-12 19:35:00|||||||||175
1626118800000|2021-07-12 19:40:00|||||||||475
1626119100000|2021-07-12 19:45:00|||||||||203
1626119400000|2021-07-12 19:50:00|||||||||223
1626119700000|2021-07-12 19:55:00|||||||||111
1626156000000|2021-07-13 06:00:00|||||||||71
1626156300000|2021-07-13 06:05:00|||||||||24
1626156600000|2021-07-13 06:10:00|||||||||251
1626156900000|2021-07-13 06:15:00|||||||||118
1626157200000|2021-07-13 06:20:00|||||||||25
1626157500000|2021-07-13 06:25:00|||||||||105
1626157800000|2021-07-13 06:30:00|||||||||50
1626158100000|2021-07-13 06:35:00|||||||||81
1626158400000|2021-07-13 06:40:00|||||||||40
1626158700000|2021-07-13 06:45:00|||||||||2
1626159000000|2021-07-13 06:50:00|||||||||75
1626159300000|2021-07-13 06:55:00|||||||||450
1626159600000|2021-07-13 07:00:00|||||||||5440
1626159900000|2021-07-13 07:05:00|||||||||4132
1626160200000|2021-07-13 07:10:00|||||||||3568
1626160500000|2021-07-13 07:15:00|||||||||604
1626160800000|2021-07-13 07:20:00|||||||||863
1626161100000|2021-07-13 07:25:00|||||||||778
1626161400000|2021-07-13 07:30:00|||||||||851
1626161700000|2021-07-13 07:35:00|||||||||659
1626162000000|2021-07-13 07:40:00|||||||||587
1626162300000|2021-07-13 07:45:00|||||||||1224
1626162600000|2021-07-13 07:50:00|||||||||902
1626162900000|2021-07-13 07:55:00|||||||||758
1626163200000|2021-07-13 08:00:00|||||||||371
1626163500000|2021-07-13 08:05:00|||||||||826
1626163800000|2021-07-13 08:10:00|||||||||1976
1626164100000|2021-07-13 08:15:00|||||||||240
1626164400000|2021-07-13 08:20:00|||||||||1151
1626164700000|2021-07-13 08:25:00|||||||||86
1626165000000|2021-07-13 08:30:00|||||||||542
1626165300000|2021-07-13 08:35:00|||||||||199
1626165600000|2021-07-13 08:40:00|||||||||289
1626165900000|2021-07-13 08:45:00|||||||||130
1626166200000|2021-07-13 08:50:00|||||||||475
1626166500000|2021-07-13 08:55:00|||||||||176
1626166800000|2021-07-13 09:00:00|||||||||297
1626167100000|2021-07-13 09:05:00|||||||||724
1626167400000|2021-07-13 09:10:00|||||||||191
1626167700000|2021-07-13 09:15:00|||||||||886
1626168000000|2021-07-13 09:20:00|||||||||324
1626168300000|2021-07-13 09:25:00|||||||||376
1626168600000|2021-07-13 09:30:00|||||||||205
1626168900000|2021-07-13 09:35:00|||||||||856
1626169200000|2021-07-13 09:40:00|||||||||1168
1626169500000|2021-07-13 09:45:00|||||||||541
1626169800000|2021-07-13 09:50:00|||||||||908
1626170100000|2021-07-13 09:55:00|||||||||194
1626170400000|2021-07-13 10:00:00|||||||||4811
1626170700000|2021-07-13 10:05:00|||||||||121
1626171000000|2021-07-13 10:10:00|||||||||73
1626171300000|2021-07-13 10:15:00|||||||||197
1626171600000|2021-07-13 10:20:00|||||||||418
1626171900000|2021-07-13 10:25:00|||||||||30
1626172200000|2021-07-13 10:30:00|||||||||264
1626172500000|2021-07-13 10:35:00|||||||||614
1626172800000|2021-07-13 10:40:00|||||||||1495
1626173100000|2021-07-13 10:45:00|||||||||88
1626173400000|2021-07-13 10:50:00|||||||||76
1626173700000|2021-07-13 10:55:00|||||||||128
1626174000000|2021-07-13 11:00:00|||||||||789
1626174300000|2021-07-13 11:05:00|||||||||257
1626174600000|2021-07-13 11:10:00|||||||||907
1626174900000|2021-07-13 11:15:00|||||||||1157
1626175200000|2021-07-13 11:20:00|||||||||323
1626175500000|2021-07-13 11:25:00|||||||||374
1626175800000|2021-07-13 11:30:00|||||||||358
1626176100000|2021-07-13 11:35:00|||||||||227
1626176400000|2021-07-13 11:40:00|||||||||174
1626176700000|2021-07-13 11:45:00|||||||||1848
1626177000000|2021-07-13 11:50:00|||||||||283
1626177300000|2021-07-13 11:55:00|||||||||278
1626177600000|2021-07-13 12:00:00|||||||||690
1626177900000|2021-07-13 12:05:00|||||||||403
1626178200000|2021-07-13 12:10:00|||||||||227
1626178500000|2021-07-13 12:15:00|||||||||215
1626178800000|2021-07-13 12:20:00|||||||||781
1626179100000|2021-07-13 12:25:00|||||||||1328
1626179400000|2021-07-13 12:30:00|||||||||13612
1626179700000|2021-07-13 12:35:00|||||||||5570
1626180000000|2021-07-13 12:40:00|||||||||6010
1626180300000|2021-07-13 12:45:00|||||||||4150
1626180600000|2021-07-13 12:50:00|||||||||4151
1626180900000|2021-07-13 12:55:00|||||||||3513
1626181200000|2021-07-13 13:00:00|||||||||637
1626181500000|2021-07-13 13:05:00|||||||||906
1626181800000|2021-07-13 13:10:00|||||||||1396
1626182100000|2021-07-13 13:15:00|||||||||617
1626182400000|2021-07-13 13:20:00|||||||||746
1626182700000|2021-07-13 13:25:00|||||||||2018
1626183000000|2021-07-13 13:30:00|||||||||3124
1626183300000|2021-07-13 13:35:00|||||||||1459
1626183600000|2021-07-13 13:40:00|||||||||380
1626183900000|2021-07-13 13:45:00|||||||||2598
1626184200000|2021-07-13 13:50:00|||||||||2026
1626184500000|2021-07-13 13:55:00|||||||||1274
1626184800000|2021-07-13 14:00:00|||||||||1074
1626185100000|2021-07-13 14:05:00|||||||||536
1626185400000|2021-07-13 14:10:00|||||||||845
1626185700000|2021-07-13 14:15:00|||||||||636
1626186000000|2021-07-13 14:20:00|||||||||1598
1626186300000|2021-07-13 14:25:00|||||||||781
1626186600000|2021-07-13 14:30:00|||||||||954
1626186900000|2021-07-13 14:35:00|||||||||3694
1626187200000|2021-07-13 14:40:00|||||||||854
1626187500000|2021-07-13 14:45:00|||||||||1773
1626187800000|2021-07-13 14:50:00|||||||||2713
1626188100000|2021-07-13 14:55:00|||||||||2316
1626188400000|2021-07-13 15:00:00|||||||||811
1626188700000|2021-07-13 15:05:00|||||||||697
1626189000000|2021-07-13 15:10:00|||||||||1750
1626189300000|2021-07-13 15:15:00|||||||||1656
1626189600000|2021-07-13 15:20:00|||||||||4361
1626189900000|2021-07-13 15:25:00|||||||||5194
1626190200000|2021-07-13 15:30:00|||||||||4052
1626190500000|2021-07-13 15:35:00|||||||||5422
1626190800000|2021-07-13 15:40:00|||||||||356
1626191100000|2021-07-13 15:45:00|||||||||1029
1626191400000|2021-07-13 15:50:00|||||||||1111
1626191700000|2021-07-13 15:55:00|||||||||637
1626192000000|2021-07-13 16:00:00|||||||||878
1626192300000|2021-07-13 16:05:00|||||||||1578
1626192600000|2021-07-13 16:10:00|||||||||54
1626192900000|2021-07-13 16:15:00|||||||||93
1626193200000|2021-07-13 16:20:00|||||||||135
1626193500000|2021-07-13 16:25:00|||||||||463
1626194100000|2021-07-13 16:35:00|||||||||337
1626194400000|2021-07-13 16:40:00|||||||||286
1626194700000|2021-07-13 16:45:00|||||||||615
1626195000000|2021-07-13 16:50:00|||||||||30
1626195300000|2021-07-13 16:55:00|||||||||36
1626195600000|2021-07-13 17:00:00|||||||||41
1626195900000|2021-07-13 17:05:00|||||||||43
1626196200000|2021-07-13 17:10:00|||||||||891
1626196800000|2021-07-13 17:20:00|||||||||48
1626197100000|2021-07-13 17:25:00|||||||||559
1626197400000|2021-07-13 17:30:00|||||||||5
1626197700000|2021-07-13 17:35:00|||||||||177
1626198000000|2021-07-13 17:40:00|||||||||142
1626198300000|2021-07-13 17:45:00|||||||||128
1626198600000|2021-07-13 17:50:00|||||||||7
1626198900000|2021-07-13 17:55:00|||||||||63
1626199200000|2021-07-13 18:00:00|||||||||789
1626199500000|2021-07-13 18:05:00|||||||||147
1626200100000|2021-07-13 18:15:00|||||||||10
1626200400000|2021-07-13 18:20:00|||||||||1
1626200700000|2021-07-13 18:25:00|||||||||7
1626201000000|2021-07-13 18:30:00|||||||||784
1626201600000|2021-07-13 18:40:00|||||||||107
1626201900000|2021-07-13 18:45:00|||||||||207
1626202200000|2021-07-13 18:50:00|||||||||399
1626202500000|2021-07-13 18:55:00|||||||||211
1626203100000|2021-07-13 19:05:00|||||||||2
1626203400000|2021-07-13 19:10:00|||||||||233
1626203700000|2021-07-13 19:15:00|||||||||314
1626204000000|2021-07-13 19:20:00|||||||||1
1626204300000|2021-07-13 19:25:00|||||||||56
1626204600000|2021-07-13 19:30:00|||||||||1
1626204900000|2021-07-13 19:35:00|||||||||177
1626205500000|2021-07-13 19:45:00|||||||||102
1626205800000|2021-07-13 19:50:00|||||||||314
1626206100000|2021-07-13 19:55:00|||||||||1040
1626242700000|2021-07-14 06:05:00|||||||||107
1626243000000|2021-07-14 06:10:00|||||||||23
1626243300000|2021-07-14 06:15:00|||||||||4
1626243900000|2021-07-14 06:25:00|||||||||10
1626244500000|2021-07-14 06:35:00|||||||||157
1626244800000|2021-07-14 06:40:00|||||||||33
1626245100000|2021-07-14 06:45:00|||||||||11
1626245400000|2021-07-14 06:50:00|||||||||204
1626245700000|2021-07-14 06:55:00|||||||||1455
1626246000000|2021-07-14 07:00:00|||||||||4151
1626246300000|2021-07-14 07:05:00|||||||||2123
1626246600000|2021-07-14 07:10:00|||||||||2034
1626246900000|2021-07-14 07:15:00|||||||||1475
1626247200000|2021-07-14 07:20:00|||||||||440
1626247500000|2021-07-14 07:25:00|||||||||364
1626247800000|2021-07-14 07:30:00|||||||||413
1626248100000|2021-07-14 07:35:00|||||||||879
1626248400000|2021-07-14 07:40:00|||||||||258
1626248700000|2021-07-14 07:45:00|||||||||956
1626249000000|2021-07-14 07:50:00|||||||||285
1626249300000|2021-07-14 07:55:00|||||||||1638
1626249600000|2021-07-14 08:00:00|||||||||883
1626249900000|2021-07-14 08:05:00|||||||||221
1626250200000|2021-07-14 08:10:00|||||||||200
1626250500000|2021-07-14 08:15:00|||||||||229
1626250800000|2021-07-14 08:20:00|||||||||459
1626251100000|2021-07-14 08:25:00|||||||||404
1626251400000|2021-07-14 08:30:00|||||||||203
1626251700000|2021-07-14 08:35:00|||||||||206
1626252000000|2021-07-14 08:40:00|||||||||132
1626252300000|2021-07-14 08:45:00|||||||||1001
1626252600000|2021-07-14 08:50:00|||||||||513
1626252900000|2021-07-14 08:55:00|||||||||430
1626253200000|2021-07-14 09:00:00|||||||||100
1626253500000|2021-07-14 09:05:00|||||||||664
1626253800000|2021-07-14 09:10:00|||||||||132
1626254100000|2021-07-14 09:15:00|||||||||435
1626254400000|2021-07-14 09:20:00|||||||||89
1626254700000|2021-07-14 09:25:00|||||||||9573
1626255000000|2021-07-14 09:30:00|||||||||86
1626255300000|2021-07-14 09:35:00|||||||||148
1626255600000|2021-07-14 09:40:00|||||||||358
1626255900000|2021-07-14 09:45:00|||||||||105
1626256200000|2021-07-14 09:50:00|||||||||743
1626256500000|2021-07-14 09:55:00|||||||||199
1626256800000|2021-07-14 10:00:00|||||||||565
1626257100000|2021-07-14 10:05:00|||||||||49
1626257400000|2021-07-14 10:10:00|||||||||139
1626257700000|2021-07-14 10:15:00|||||||||1361
1626258000000|2021-07-14 10:20:00|||||||||1704
1626258300000|2021-07-14 10:25:00|||||||||64
1626258600000|2021-07-14 10:30:00|||||||||318
1626258900000|2021-07-14 10:35:00|||||||||505
1626259200000|2021-07-14 10:40:00|||||||||5776
1626259500000|2021-07-14 10:45:00|||||||||1607
1626259800000|2021-07-14 10:50:00|||||||||658
1626260100000|2021-07-14 10:55:00|||||||||151
1626260400000|2021-07-14 11:00:00|||||||||39
1626260700000|2021-07-14 11:05:00|||||||||147
1626261000000|2021-07-14 11:10:00|||||||||236
1626261300000|2021-07-14 11:15:00|||||||||530
1626261600000|2021-07-14 11:20:00|||||||||50
1626261900000|2021-07-14 11:25:00|||||||||363
1626262200000|2021-07-14 11:30:00|||||||||413
1626262500000|2021-07-14 11:35:00|||||||||4869
1626262800000|2021-07-14 11:40:00|||||||||399
1626263100000|2021-07-14 11:45:00|||||||||185
1626263400000|2021-07-14 11:50:00|||||||||907
1626263700000|2021-07-14 11:55:00|||||||||888
1626264000000|2021-07-14 12:00:00|||||||||407
1626264300000|2021-07-14 12:05:00|||||||||707
1626264600000|2021-07-14 12:10:00|||||||||816
1626264900000|2021-07-14 12:15:00|||||||||3093
1626265200000|2021-07-14 12:20:00|||||||||9129
1626265500000|2021-07-14 12:25:00|||||||||267
1626265800000|2021-07-14 12:30:00|||||||||2438
1626266100000|2021-07-14 12:35:00|||||||||129
1626266400000|2021-07-14 12:40:00|||||||||309
1626266700000|2021-07-14 12:45:00|||||||||1672
1626267000000|2021-07-14 12:50:00|||||||||976
1626267300000|2021-07-14 12:55:00|||||||||375
1626267600000|2021-07-14 13:00:00|||||||||745
1626267900000|2021-07-14 13:05:00|||||||||532
1626268200000|2021-07-14 13:10:00|||||||||497
1626268500000|2021-07-14 13:15:00|||||||||563
1626268800000|2021-07-14 13:20:00|||||||||189
1626269100000|2021-07-14 13:25:00|||||||||6052
1626269400000|2021-07-14 13:30:00|||||||||2605
1626269700000|2021-07-14 13:35:00|||||||||6519
1626270000000|2021-07-14 13:40:00|||||||||1899
1626270300000|2021-07-14 13:45:00|||||||||3551
1626270600000|2021-07-14 13:50:00|||||||||2280
1626270900000|2021-07-14 13:55:00|||||||||2289
1626271200000|2021-07-14 14:00:00|||||||||1484
1626271500000|2021-07-14 14:05:00|||||||||1909
1626271800000|2021-07-14 14:10:00|||||||||811
1626272100000|2021-07-14 14:15:00|||||||||1351
1626272400000|2021-07-14 14:20:00|||||||||1104
1626272700000|2021-07-14 14:25:00|||||||||7571
1626273000000|2021-07-14 14:30:00|||||||||971
1626273300000|2021-07-14 14:35:00|||||||||1046
1626273600000|2021-07-14 14:40:00|||||||||252
1626273900000|2021-07-14 14:45:00|||||||||1517
1626274200000|2021-07-14 14:50:00|||||||||1814
1626274500000|2021-07-14 14:55:00|||||||||660
1626274800000|2021-07-14 15:00:00|||||||||447
1626275100000|2021-07-14 15:05:00|||||||||4515
1626275400000|2021-07-14 15:10:00|||||||||2022
1626275700000|2021-07-14 15:15:00|||||||||3868
1626276000000|2021-07-14 15:20:00|||||||||4038
1626276300000|2021-07-14 15:25:00|||||||||679
1626276600000|2021-07-14 15:30:00|||||||||889
1626276900000|2021-07-14 15:35:00|||||||||1704
1626277200000|2021-07-14 15:40:00|||||||||2909
1626277500000|2021-07-14 15:45:00|||||||||446
1626277800000|2021-07-14 15:50:00|||||||||1052
1626278100000|2021-07-14 15:55:00|||||||||1045
1626278400000|2021-07-14 16:00:00|||||||||1101
1626278700000|2021-07-14 16:05:00|||||||||976
1626279000000|2021-07-14 16:10:00|||||||||650
1626279300000|2021-07-14 16:15:00|||||||||226
1626279600000|2021-07-14 16:20:00|||||||||607
1626279900000|2021-07-14 16:25:00|||||||||126
1626280200000|2021-07-14 16:30:00|||||||||135
1626280500000|2021-07-14 16:35:00|||||||||284
1626280800000|2021-07-14 16:40:00|||||||||38
1626281100000|2021-07-14 16:45:00|||||||||585
1626281400000|2021-07-14 16:50:00|||||||||65
1626281700000|2021-07-14 16:55:00|||||||||396
1626282300000|2021-07-14 17:05:00|||||||||13
1626282600000|2021-07-14 17:10:00|||||||||71
1626282900000|2021-07-14 17:15:00|||||||||10
1626283200000|2021-07-14 17:20:00|||||||||156
1626283500000|2021-07-14 17:25:00|||||||||1
1626283800000|2021-07-14 17:30:00|||||||||102
1626284100000|2021-07-14 17:35:00|||||||||1
1626284400000|2021-07-14 17:40:00|||||||||266
1626284700000|2021-07-14 17:45:00|||||||||6
1626285000000|2021-07-14 17:50:00|||||||||66
1626285600000|2021-07-14 18:00:00|||||||||1
1626286200000|2021-07-14 18:10:00|||||||||9
1626286500000|2021-07-14 18:15:00|||||||||4
1626287100000|2021-07-14 18:25:00|||||||||62
1626287400000|2021-07-14 18:30:00|||||||||251
1626287700000|2021-07-14 18:35:00|||||||||185
1626288000000|2021-07-14 18:40:00|||||||||213
1626288300000|2021-07-14 18:45:00|||||||||155
1626288600000|2021-07-14 18:50:00|||||||||247
1626288900000|2021-07-14 18:55:00|||||||||123
1626289500000|2021-07-14 19:05:00|||||||||73
1626289800000|2021-07-14 19:10:00|||||||||1
1626290100000|2021-07-14 19:15:00|||||||||58
1626290400000|2021-07-14 19:20:00|||||||||1
1626290700000|2021-07-14 19:25:00|||||||||2
1626291000000|2021-07-14 19:30:00|||||||||315
1626291300000|2021-07-14 19:35:00|||||||||203
1626291600000|2021-07-14 19:40:00|||||||||116
1626291900000|2021-07-14 19:45:00|||||||||17
1626292200000|2021-07-14 19:50:00|||||||||205
1626292500000|2021-07-14 19:55:00|||||||||411
1626328800000|2021-07-15 06:00:00|||||||||14
1626329100000|2021-07-15 06:05:00|||||||||7
1626329400000|2021-07-15 06:10:00|||||||||31
1626329700000|2021-07-15 06:15:00|||||||||16
1626330600000|2021-07-15 06:30:00|||||||||126
1626330900000|2021-07-15 06:35:00|||||||||1
1626331200000|2021-07-15 06:40:00|||||||||5
1626331500000|2021-07-15 06:45:00|||||||||50
1626332100000|2021-07-15 06:55:00|||||||||287
1626332400000|2021-07-15 07:00:00|||||||||1678
1626332700000|2021-07-15 07:05:00|||||||||315
1626333000000|2021-07-15 07:10:00|||||||||361
1626333300000|2021-07-15 07:15:00|||||||||189
1626333600000|2021-07-15 07:20:00|||||||||2317
1626333900000|2021-07-15 07:25:00|||||||||1225
1626334200000|2021-07-15 07:30:00|||||||||6834
1626334500000|2021-07-15 07:35:00|||||||||1202
1626334800000|2021-07-15 07:40:00|||||||||1291
1626335100000|2021-07-15 07:45:00|||||||||311
1626335400000|2021-07-15 07:50:00|||||||||409
1626335700000|2021-07-15 07:55:00|||||||||360
1626336000000|2021-07-15 08:00:00|||||||||965
1626336300000|2021-07-15 08:05:00|||||||||1840
1626336600000|2021-07-15 08:10:00|||||||||240
1626336900000|2021-07-15 08:15:00|||||||||317
1626337200000|2021-07-15 08:20:00|||||||||380
1626337500000|2021-07-15 08:25:00|||||||||720
1626337800000|2021-07-15 08:30:00|||||||||1121
1626338100000|2021-07-15 08:35:00|||||||||554
1626338400000|2021-07-15 08:40:00|||||||||228
1626338700000|2021-07-15 08:45:00|||||||||552
1626339000000|2021-07-15 08:50:00|||||||||188
1626339300000|2021-07-15 08:55:00|||||||||1364
1626339600000|2021-07-15 09:00:00|||||||||110
1626339900000|2021-07-15 09:05:00|||||||||544
1626340200000|2021-07-15 09:10:00|||||||||300
1626340500000|2021-07-15 09:15:00|||||||||164
1626340800000|2021-07-15 09:20:00|||||||||94
1626341100000|2021-07-15 09:25:00|||||||||309
1626341400000|2021-07-15 09:30:00|||||||||181
1626341700000|2021-07-15 09:35:00|||||||||145
1626342000000|2021-07-15 09:40:00|||||||||151
1626342300000|2021-07-15 09:45:00|||||||||1107
1626342600000|2021-07-15 09:50:00|||||||||414
1626342900000|2021-07-15 09:55:00|||||||||376
1626343200000|2021-07-15 10:00:00|||||||||3617
1626343500000|2021-07-15 10:05:00|||||||||1069
1626343800000|2021-07-15 10:10:00|||||||||1313
1626344100000|2021-07-15 10:15:00|||||||||2059
1626344400000|2021-07-15 10:20:00|||||||||361
1626344700000|2021-07-15 10:25:00|||||||||188
1626345000000|2021-07-15 10:30:00|||||||||1323
1626345300000|2021-07-15 10:35:00|||||||||3062
1626345600000|2021-07-15 10:40:00|||||||||397
1626345900000|2021-07-15 10:45:00|||||||||95
1626346200000|2021-07-15 10:50:00|||||||||357
1626346500000|2021-07-15 10:55:00|||||||||101
1626346800000|2021-07-15 11:00:00|||||||||35
1626347100000|2021-07-15 11:05:00|||||||||320
1626347400000|2021-07-15 11:10:00|||||||||1182
1626347700000|2021-07-15 11:15:00|||||||||221
1626348000000|2021-07-15 11:20:00|||||||||2078
1626348300000|2021-07-15 11:25:00|||||||||79
1626348600000|2021-07-15 11:30:00|||||||||331
1626348900000|2021-07-15 11:35:00|||||||||1916
1626349200000|2021-07-15 11:40:00|||||||||423
1626349500000|2021-07-15 11:45:00|||||||||628
1626349800000|2021-07-15 11:50:00|||||||||637
1626350100000|2021-07-15 11:55:00|||||||||178
1626350400000|2021-07-15 12:00:00|||||||||89
1626350700000|2021-07-15 12:05:00|||||||||1168
1626351000000|2021-07-15 12:10:00|||||||||225
1626351300000|2021-07-15 12:15:00|||||||||185
1626351600000|2021-07-15 12:20:00|||||||||1088
1626351900000|2021-07-15 12:25:00|||||||||99
1626352200000|2021-07-15 12:30:00|||||||||1238
1626352500000|2021-07-15 12:35:00|||||||||50
1626352800000|2021-07-15 12:40:00|||||||||1147
1626353100000|2021-07-15 12:45:00|||||||||74
1626353400000|2021-07-15 12:50:00|||||||||89
1626353700000|2021-07-15 12:55:00|||||||||143
1626354000000|2021-07-15 13:00:00|||||||||542
1626354300000|2021-07-15 13:05:00|||||||||3180
1626354600000|2021-07-15 13:10:00|||||||||3705
1626354900000|2021-07-15 13:15:00|||||||||1955
1626355200000|2021-07-15 13:20:00|||||||||1518
1626355500000|2021-07-15 13:25:00|||||||||452
1626355800000|2021-07-15 13:30:00|||||||||4491
1626356100000|2021-07-15 13:35:00|||||||||704
1626356400000|2021-07-15 13:40:00|||||||||4346
1626356700000|2021-07-15 13:45:00|||||||||533
1626357000000|2021-07-15 13:50:00|||||||||450
1626357300000|2021-07-15 13:55:00|||||||||468
1626357600000|2021-07-15 14:00:00|||||||||2192
1626357900000|2021-07-15 14:05:00|||||||||397
1626358200000|2021-07-15 14:10:00|||||||||3336
1626358500000|2021-07-15 14:15:00|||||||||452
1626358800000|2021-07-15 14:20:00|||||||||528
1626359100000|2021-07-15 14:25:00|||||||||704
1626359400000|2021-07-15 14:30:00|||||||||1234
1626359700000|2021-07-15 14:35:00|||||||||734
1626360000000|2021-07-15 14:40:00|||||||||2189
1626360300000|2021-07-15 14:45:00|||||||||1296
1626360600000|2021-07-15 14:50:00|||||||||3321
1626360900000|2021-07-15 14:55:00|||||||||1494
1626361200000|2021-07-15 15:00:00|||||||||2322
1626361500000|2021-07-15 15:05:00|||||||||1899
1626361800000|2021-07-15 15:10:00|||||||||1271
1626362100000|2021-07-15 15:15:00|||||||||2193
1626362400000|2021-07-15 15:20:00|||||||||622
1626362700000|2021-07-15 15:25:00|||||||||1821
1626363000000|2021-07-15 15:30:00|||||||||1762
1626363300000|2021-07-15 15:35:00|||||||||1051
1626363600000|2021-07-15 15:40:00|||||||||1032
1626363900000|2021-07-15 15:45:00|||||||||82
1626364200000|2021-07-15 15:50:00|||||||||6011
1626364500000|2021-07-15 15:55:00|||||||||469
1626364800000|2021-07-15 16:00:00|||||||||181
1626365100000|2021-07-15 16:05:00|||||||||242
1626365400000|2021-07-15 16:10:00|||||||||86
1626365700000|2021-07-15 16:15:00|||||||||971
1626366000000|2021-07-15 16:20:00|||||||||119
1626366300000|2021-07-15 16:25:00|||||||||357
1626366600000|2021-07-15 16:30:00|||||||||37
1626366900000|2021-07-15 16:35:00|||||||||377
1626367200000|2021-07-15 16:40:00|||||||||477
1626368100000|2021-07-15 16:55:00|||||||||714
1626368400000|2021-07-15 17:00:00|||||||||9
1626368700000|2021-07-15 17:05:00|||||||||1
1626369000000|2021-07-15 17:10:00|||||||||1268
1626369300000|2021-07-15 17:15:00|||||||||3
1626369600000|2021-07-15 17:20:00|||||||||50
1626369900000|2021-07-15 17:25:00|||||||||340
1626370200000|2021-07-15 17:30:00|||||||||66
1626370500000|2021-07-15 17:35:00|||||||||52
1626370800000|2021-07-15 17:40:00|||||||||440
1626371100000|2021-07-15 17:45:00|||||||||169
1626371400000|2021-07-15 17:50:00|||||||||231
1626371700000|2021-07-15 17:55:00|||||||||151
1626372000000|2021-07-15 18:00:00|||||||||125
1626372300000|2021-07-15 18:05:00|||||||||26
1626372600000|2021-07-15 18:10:00|||||||||5
1626372900000|2021-07-15 18:15:00|||||||||4
1626373200000|2021-07-15 18:20:00|||||||||24
1626373500000|2021-07-15 18:25:00|||||||||6
1626373800000|2021-07-15 18:30:00|||||||||3
1626374100000|2021-07-15 18:35:00|||||||||4
1626374400000|2021-07-15 18:40:00|||||||||6
1626374700000|2021-07-15 18:45:00|||||||||25
1626375300000|2021-07-15 18:55:00|||||||||6
1626375900000|2021-07-15 19:05:00|||||||||15
1626376200000|2021-07-15 19:10:00|||||||||40
1626376500000|2021-07-15 19:15:00|||||||||30
1626376800000|2021-07-15 19:20:00|||||||||4
1626377100000|2021-07-15 19:25:00|||||||||9
1626377700000|2021-07-15 19:35:00|||||||||5
1626378000000|2021-07-15 19:40:00|||||||||6
1626378300000|2021-07-15 19:45:00|||||||||17
1626378600000|2021-07-15 19:50:00|||||||||578
1626378900000|2021-07-15 19:55:00|||||||||302
1626416100000|2021-07-16 06:15:00|||||||||5
1626416400000|2021-07-16 06:20:00|||||||||173
1626416700000|2021-07-16 06:25:00|||||||||10
1626417000000|2021-07-16 06:30:00|||||||||12
1626417600000|2021-07-16 06:40:00|||||||||4
1626417900000|2021-07-16 06:45:00|||||||||125
1626418200000|2021-07-16 06:50:00|||||||||3
1626418500000|2021-07-16 06:55:00|||||||||1472
1626418800000|2021-07-16 07:00:00|||||||||1007
1626419100000|2021-07-16 07:05:00|||||||||1702
1626419400000|2021-07-16 07:10:00|||||||||3060
1626419700000|2021-07-16 07:15:00|||||||||3305
1626420000000|2021-07-16 07:20:00|||||||||1633
1626420300000|2021-07-16 07:25:00|||||||||1344
1626420600000|2021-07-16 07:30:00|||||||||810
1626420900000|2021-07-16 07:35:00|||||||||659
1626421200000|2021-07-16 07:40:00|||||||||476
1626421500000|2021-07-16 07:45:00|||||||||2246
1626421800000|2021-07-16 07:50:00|||||||||305
1626422100000|2021-07-16 07:55:00|||||||||3325
1626422400000|2021-07-16 08:00:00|||||||||681
1626422700000|2021-07-16 08:05:00|||||||||671
1626423000000|2021-07-16 08:10:00|||||||||13259
1626423300000|2021-07-16 08:15:00|||||||||460
1626423600000|2021-07-16 08:20:00|||||||||111
1626423900000|2021-07-16 08:25:00|||||||||574
1626424200000|2021-07-16 08:30:00|||||||||966
1626424500000|2021-07-16 08:35:00|||||||||1264
1626424800000|2021-07-16 08:40:00|||||||||2780
1626425100000|2021-07-16 08:45:00|||||||||5345
1626425400000|2021-07-16 08:50:00|||||||||192
1626425700000|2021-07-16 08:55:00|||||||||75
1626426000000|2021-07-16 09:00:00|||||||||617
1626426300000|2021-07-16 09:05:00|||||||||526
1626426600000|2021-07-16 09:10:00|||||||||128
1626426900000|2021-07-16 09:15:00|||||||||184
1626427200000|2021-07-16 09:20:00|||||||||781
1626427500000|2021-07-16 09:25:00|||||||||437
1626427800000|2021-07-16 09:30:00|||||||||113
1626428100000|2021-07-16 09:35:00|||||||||497
1626428400000|2021-07-16 09:40:00|||||||||260
1626428700000|2021-07-16 09:45:00|||||||||421
1626429000000|2021-07-16 09:50:00|||||||||2390
1626429300000|2021-07-16 09:55:00|||||||||1719
1626429600000|2021-07-16 10:00:00|||||||||2876
1626429900000|2021-07-16 10:05:00|||||||||2219
1626430200000|2021-07-16 10:10:00|||||||||431
1626430500000|2021-07-16 10:15:00|||||||||1033
1626430800000|2021-07-16 10:20:00|||||||||2350
1626431100000|2021-07-16 10:25:00|||||||||919
1626431400000|2021-07-16 10:30:00|||||||||345
1626431700000|2021-07-16 10:35:00|||||||||362
1626432000000|2021-07-16 10:40:00|||||||||353
1626432300000|2021-07-16 10:45:00|||||||||272
1626432600000|2021-07-16 10:50:00|||||||||1666
1626432900000|2021-07-16 10:55:00|||||||||826
1626433200000|2021-07-16 11:00:00|||||||||256
1626433500000|2021-07-16 11:05:00|||||||||226
1626433800000|2021-07-16 11:10:00|||||||||341
1626434100000|2021-07-16 11:15:00|||||||||222
1626434400000|2021-07-16 11:20:00|||||||||1349
1626434700000|2021-07-16 11:25:00|||||||||2408
1626435000000|2021-07-16 11:30:00|||||||||1360
1626435300000|2021-07-16 11:35:00|||||||||102
1626435600000|2021-07-16 11:40:00|||||||||136
1626435900000|2021-07-16 11:45:00|||||||||518
1626436200000|2021-07-16 11:50:00|||||||||432
1626436500000|2021-07-16 11:55:00|||||||||1807
1626436800000|2021-07-16 12:00:00|||||||||2829
1626437100000|2021-07-16 12:05:00|||||||||377
1626437400000|2021-07-16 12:10:00|||||||||2173
1626437700000|2021-07-16 12:15:00|||||||||1250
1626438000000|2021-07-16 12:20:00|||||||||224
1626438300000|2021-07-16 12:25:00|||||||||210
1626438600000|2021-07-16 12:30:00|||||||||1562
1626438900000|2021-07-16 12:35:00|||||||||968
1626439200000|2021-07-16 12:40:00|||||||||2522
1626439500000|2021-07-16 12:45:00|||||||||1060
1626439800000|2021-07-16 12:50:00|||||||||1524
1626440100000|2021-07-16 12:55:00|||||||||848
1626440400000|2021-07-16 13:00:00|||||||||320
1626440700000|2021-07-16 13:05:00|||||||||2455
1626441000000|2021-07-16 13:10:00|||||||||297
1626441300000|2021-07-16 13:15:00|||||||||931
1626441600000|2021-07-16 13:20:00|||||||||1354
1626441900000|2021-07-16 13:25:00|||||||||2084
1626442200000|2021-07-16 13:30:00|||||||||4163
1626442500000|2021-07-16 13:35:00|||||||||1161
1626442800000|2021-07-16 13:40:00|||||||||3798
1626443100000|2021-07-16 13:45:00|||||||||5248
1626443400000|2021-07-16 13:50:00|||||||||2891
1626443700000|2021-07-16 13:55:00|||||||||2262
1626444000000|2021-07-16 14:00:00|||||||||1690
1626444300000|2021-07-16 14:05:00|||||||||3450
1626444600000|2021-07-16 14:10:00|||||||||2535
1626444900000|2021-07-16 14:15:00|||||||||2944
1626445200000|2021-07-16 14:20:00|||||||||4508
1626445500000|2021-07-16 14:25:00|||||||||2667
1626445800000|2021-07-16 14:30:00|||||||||492
1626446100000|2021-07-16 14:35:00|||||||||1519
1626446400000|2021-07-16 14:40:00|||||||||4386
1626446700000|2021-07-16 14:45:00|||||||||4190
1626447000000|2021-07-16 14:50:00|||||||||3807
1626447300000|2021-07-16 14:55:00|||||||||4093
1626447600000|2021-07-16 15:00:00|||||||||5232
1626447900000|2021-07-16 15:05:00|||||||||1237
1626448200000|2021-07-16 15:10:00|||||||||2156
1626448500000|2021-07-16 15:15:00|||||||||5723
1626448800000|2021-07-16 15:20:00|||||||||5058
1626449100000|2021-07-16 15:25:00|||||||||6051
1626449400000|2021-07-16 15:30:00|||||||||7502
1626449700000|2021-07-16 15:35:00|||||||||6849
1626450000000|2021-07-16 15:40:00|||||||||1646
1626450300000|2021-07-16 15:45:00|||||||||924
1626450600000|2021-07-16 15:50:00|||||||||722
1626450900000|2021-07-16 15:55:00|||||||||421
1626451200000|2021-07-16 16:00:00|||||||||104
1626451500000|2021-07-16 16:05:00|||||||||28
1626451800000|2021-07-16 16:10:00|||||||||10
1626452100000|2021-07-16 16:15:00|||||||||196
1626452400000|2021-07-16 16:20:00|||||||||268
1626452700000|2021-07-16 16:25:00|||||||||264
1626453000000|2021-07-16 16:30:00|||||||||275
1626453300000|2021-07-16 16:35:00|||||||||15
1626453600000|2021-07-16 16:40:00|||||||||123
1626453900000|2021-07-16 16:45:00|||||||||19
1626454200000|2021-07-16 16:50:00|||||||||223
1626454500000|2021-07-16 16:55:00|||||||||362
1626454800000|2021-07-16 17:00:00|||||||||119
1626455100000|2021-07-16 17:05:00|||||||||438
1626455400000|2021-07-16 17:10:00|||||||||316
1626455700000|2021-07-16 17:15:00|||||||||11
1626456000000|2021-07-16 17:20:00|||||||||1
1626456300000|2021-07-16 17:25:00|||||||||6
1626456600000|2021-07-16 17:30:00|||||||||135
1626456900000|2021-07-16 17:35:00|||||||||8
1626457200000|2021-07-16 17:40:00|||||||||63
1626457500000|2021-07-16 17:45:00|||||||||2
1626457800000|2021-07-16 17:50:00|||||||||11
1626458100000|2021-07-16 17:55:00|||||||||12
1626458400000|2021-07-16 18:00:00|||||||||146
1626459900000|2021-07-16 18:25:00|||||||||244
1626460200000|2021-07-16 18:30:00|||||||||182
1626460500000|2021-07-16 18:35:00|||||||||21
1626460800000|2021-07-16 18:40:00|||||||||2
1626461100000|2021-07-16 18:45:00|||||||||95
1626461400000|2021-07-16 18:50:00|||||||||79
1626461700000|2021-07-16 18:55:00|||||||||21
1626462000000|2021-07-16 19:00:00|||||||||18
1626462300000|2021-07-16 19:05:00|||||||||812
1626462600000|2021-07-16 19:10:00|||||||||104
1626462900000|2021-07-16 19:15:00|||||||||41
1626463200000|2021-07-16 19:20:00|||||||||9
1626463500000|2021-07-16 19:25:00|||||||||9
1626463800000|2021-07-16 19:30:00|||||||||2
1626464700000|2021-07-16 19:45:00|||||||||36
1626465000000|2021-07-16 19:50:00|||||||||197
1626465300000|2021-07-16 19:55:00|||||||||268
1626653700000|2021-07-19 00:15:00|||||||||520
1626654000000|2021-07-19 00:20:00|||||||||1
1626655200000|2021-07-19 00:40:00|||||||||440
1626674400000|2021-07-19 06:00:00|||||||||27
1626674700000|2021-07-19 06:05:00|||||||||69
1626675000000|2021-07-19 06:10:00|||||||||54
1626675300000|2021-07-19 06:15:00|||||||||4
1626675600000|2021-07-19 06:20:00|||||||||21
1626676200000|2021-07-19 06:30:00|||||||||3
1626676500000|2021-07-19 06:35:00|||||||||997
1626676800000|2021-07-19 06:40:00|||||||||100
1626677100000|2021-07-19 06:45:00|||||||||35
1626677700000|2021-07-19 06:55:00|||||||||20
1626678000000|2021-07-19 07:00:00|||||||||4076
1626678300000|2021-07-19 07:05:00|||||||||2021
1626678600000|2021-07-19 07:10:00|||||||||2148
1626678900000|2021-07-19 07:15:00|||||||||1892
1626679200000|2021-07-19 07:20:00|||||||||3830
1626679500000|2021-07-19 07:25:00|||||||||3309
1626679800000|2021-07-19 07:30:00|||||||||2838
1626680100000|2021-07-19 07:35:00|||||||||4611
1626680400000|2021-07-19 07:40:00|||||||||4456
1626680700000|2021-07-19 07:45:00|||||||||2542
1626681000000|2021-07-19 07:50:00|||||||||1870
1626681300000|2021-07-19 07:55:00|||||||||3211
1626681600000|2021-07-19 08:00:00|||||||||1832
1626681900000|2021-07-19 08:05:00|||||||||742
1626682200000|2021-07-19 08:10:00|||||||||2200
1626682500000|2021-07-19 08:15:00|||||||||802
1626682800000|2021-07-19 08:20:00|||||||||604
1626683100000|2021-07-19 08:25:00|||||||||1520
1626683400000|2021-07-19 08:30:00|||||||||2078
1626683700000|2021-07-19 08:35:00|||||||||3653
1626684000000|2021-07-19 08:40:00|||||||||4777
1626684300000|2021-07-19 08:45:00|||||||||2328
1626684600000|2021-07-19 08:50:00|||||||||811
1626684900000|2021-07-19 08:55:00|||||||||2037
1626685200000|2021-07-19 09:00:00|||||||||1162
1626685500000|2021-07-19 09:05:00|||||||||3273
1626685800000|2021-07-19 09:10:00|||||||||4253
1626686100000|2021-07-19 09:15:00|||||||||4490
1626686400000|2021-07-19 09:20:00|||||||||1540
1626686700000|2021-07-19 09:25:00|||||||||208
1626687000000|2021-07-19 09:30:00|||||||||300
1626687300000|2021-07-19 09:35:00|||||||||1206
1626687600000|2021-07-19 09:40:00|||||||||1950
1626687900000|2021-07-19 09:45:00|||||||||395
1626688200000|2021-07-19 09:50:00|||||||||117
1626688500000|2021-07-19 09:55:00|||||||||966
1626688800000|2021-07-19 10:00:00|||||||||1146
1626689100000|2021-07-19 10:05:00|||||||||529
1626689400000|2021-07-19 10:10:00|||||||||681
1626689700000|2021-07-19 10:15:00|||||||||841
1626690000000|2021-07-19 10:20:00|||||||||697
1626690300000|2021-07-19 10:25:00|||||||||747
1626690600000|2021-07-19 10:30:00|||||||||281
1626690900000|2021-07-19 10:35:00|||||||||243
1626691200000|2021-07-19 10:40:00|||||||||203
1626691500000|2021-07-19 10:45:00|||||||||1515
1626691800000|2021-07-19 10:50:00|||||||||273
1626692100000|2021-07-19 10:55:00|||||||||1289
1626692400000|2021-07-19 11:00:00|||||||||1065
1626692700000|2021-07-19 11:05:00|||||||||416
1626693000000|2021-07-19 11:10:00|||||||||408
1626693300000|2021-07-19 11:15:00|||||||||428
1626693600000|2021-07-19 11:20:00|||||||||491
1626693900000|2021-07-19 11:25:00|||||||||655
1626694200000|2021-07-19 11:30:00|||||||||1416
1626694500000|2021-07-19 11:35:00|||||||||1037
1626694800000|2021-07-19 11:40:00|||||||||809
1626695100000|2021-07-19 11:45:00|||||||||908
1626695400000|2021-07-19 11:50:00|||||||||2579
1626695700000|2021-07-19 11:55:00|||||||||989
1626696000000|2021-07-19 12:00:00|||||||||303
1626696300000|2021-07-19 12:05:00|||||||||1507
1626696600000|2021-07-19 12:10:00|||||||||1553
1626696900000|2021-07-19 12:15:00|||||||||711
1626697200000|2021-07-19 12:20:00|||||||||683
1626697500000|2021-07-19 12:25:00|||||||||354
1626697800000|2021-07-19 12:30:00|||||||||573
1626698100000|2021-07-19 12:35:00|||||||||2566
1626698400000|2021-07-19 12:40:00|||||||||2382
1626698700000|2021-07-19 12:45:00|||||||||706
1626699000000|2021-07-19 12:50:00|||||||||450
1626699300000|2021-07-19 12:55:00|||||||||559
1626699600000|2021-07-19 13:00:00|||||||||518
1626699900000|2021-07-19 13:05:00|||||||||537
1626700200000|2021-07-19 13:10:00|||||||||751
1626700500000|2021-07-19 13:15:00|||||||||475
1626700800000|2021-07-19 13:20:00|||||||||1501
1626701100000|2021-07-19 13:25:00|||||||||2311
1626701400000|2021-07-19 13:30:00|||||||||8880
1626701700000|2021-07-19 13:35:00|||||||||4880
1626702000000|2021-07-19 13:40:00|||||||||2354
1626702300000|2021-07-19 13:45:00|||||||||1209
1626702600000|2021-07-19 13:50:00|||||||||2982
1626702900000|2021-07-19 13:55:00|||||||||3118
1626703200000|2021-07-19 14:00:00|||||||||2603
1626703500000|2021-07-19 14:05:00|||||||||3701
1626703800000|2021-07-19 14:10:00|||||||||3005
1626704100000|2021-07-19 14:15:00|||||||||1790
1626704400000|2021-07-19 14:20:00|||||||||2905
1626704700000|2021-07-19 14:25:00|||||||||2679
1626705000000|2021-07-19 14:30:00|||||||||2214
1626705300000|2021-07-19 14:35:00|||||||||1090
1626705600000|2021-07-19 14:40:00|||||||||3103
1626705900000|2021-07-19 14:45:00|||||||||2686
1626706200000|2021-07-19 14:50:00|||||||||1650
1626706500000|2021-07-19 14:55:00|||||||||1742
1626706800000|2021-07-19 15:00:00|||||||||5380
1626707100000|2021-07-19 15:05:00|||||||||3541
1626707400000|2021-07-19 15:10:00|||||||||1759
1626707700000|2021-07-19 15:15:00|||||||||3914
1626708000000|2021-07-19 15:20:00|||||||||3535
1626708300000|2021-07-19 15:25:00|||||||||9641
1626708600000|2021-07-19 15:30:00|||||||||11161
1626708900000|2021-07-19 15:35:00|||||||||6050
1626709200000|2021-07-19 15:40:00|||||||||2986
1626709500000|2021-07-19 15:45:00|||||||||555
1626709800000|2021-07-19 15:50:00|||||||||478
1626710100000|2021-07-19 15:55:00|||||||||1538
1626710400000|2021-07-19 16:00:00|||||||||1864
1626710700000|2021-07-19 16:05:00|||||||||225
1626711000000|2021-07-19 16:10:00|||||||||1738
1626711300000|2021-07-19 16:15:00|||||||||213
1626711600000|2021-07-19 16:20:00|||||||||352
1626711900000|2021-07-19 16:25:00|||||||||446
1626712200000|2021-07-19 16:30:00|||||||||115
1626712500000|2021-07-19 16:35:00|||||||||1699
1626712800000|2021-07-19 16:40:00|||||||||602
1626713100000|2021-07-19 16:45:00|||||||||162
1626713400000|2021-07-19 16:50:00|||||||||158
1626713700000|2021-07-19 16:55:00|||||||||21
1626714000000|2021-07-19 17:00:00|||||||||394
1626714300000|2021-07-19 17:05:00|||||||||83
1626714600000|2021-07-19 17:10:00|||||||||46
1626714900000|2021-07-19 17:15:00|||||||||40
1626715200000|2021-07-19 17:20:00|||||||||35
1626715500000|2021-07-19 17:25:00|||||||||67
1626715800000|2021-07-19 17:30:00|||||||||4
1626716100000|2021-07-19 17:35:00|||||||||38
1626716400000|2021-07-19 17:40:00|||||||||2
1626716700000|2021-07-19 17:45:00|||||||||26
1626717000000|2021-07-19 17:50:00|||||||||11
1626717300000|2021-07-19 17:55:00|||||||||53
1626717600000|2021-07-19 18:00:00|||||||||67
1626717900000|2021-07-19 18:05:00|||||||||22
1626718200000|2021-07-19 18:10:00|||||||||38
1626718500000|2021-07-19 18:15:00|||||||||30
1626718800000|2021-07-19 18:20:00|||||||||3
1626719100000|2021-07-19 18:25:00|||||||||74
1626719400000|2021-07-19 18:30:00|||||||||26
1626719700000|2021-07-19 18:35:00|||||||||1
1626720000000|2021-07-19 18:40:00|||||||||6
1626720300000|2021-07-19 18:45:00|||||||||30
1626720600000|2021-07-19 18:50:00|||||||||11
1626720900000|2021-07-19 18:55:00|||||||||32
1626721200000|2021-07-19 19:00:00|||||||||25
1626721500000|2021-07-19 19:05:00|||||||||33
1626721800000|2021-07-19 19:10:00|||||||||220
1626722100000|2021-07-19 19:15:00|||||||||30
1626722400000|2021-07-19 19:20:00|||||||||5
1626722700000|2021-07-19 19:25:00|||||||||8
1626723000000|2021-07-19 19:30:00|||||||||35
1626723300000|2021-07-19 19:35:00|||||||||90
1626723600000|2021-07-19 19:40:00|||||||||225
1626723900000|2021-07-19 19:45:00|||||||||94
1626724200000|2021-07-19 19:50:00|||||||||422
1626724500000|2021-07-19 19:55:00|||||||||527
1626760800000|2021-07-20 06:00:00|||||||||88
1626761400000|2021-07-20 06:10:00|||||||||40
1626761700000|2021-07-20 06:15:00|||||||||81
1626762000000|2021-07-20 06:20:00|||||||||2
1626762300000|2021-07-20 06:25:00|||||||||9
1626762600000|2021-07-20 06:30:00|||||||||140
1626762900000|2021-07-20 06:35:00|||||||||10
1626763200000|2021-07-20 06:40:00|||||||||91
1626763500000|2021-07-20 06:45:00|||||||||159
1626763800000|2021-07-20 06:50:00|||||||||207
1626764100000|2021-07-20 06:55:00|||||||||697
1626764400000|2021-07-20 07:00:00|||||||||3879
1626764700000|2021-07-20 07:05:00|||||||||3526
1626765000000|2021-07-20 07:10:00|||||||||2305
1626765300000|2021-07-20 07:15:00|||||||||2994
1626765600000|2021-07-20 07:20:00|||||||||1098
1626765900000|2021-07-20 07:25:00|||||||||4089
1626766200000|2021-07-20 07:30:00|||||||||1281
1626766500000|2021-07-20 07:35:00|||||||||1946
1626766800000|2021-07-20 07:40:00|||||||||1531
1626767100000|2021-07-20 07:45:00|||||||||787
1626767400000|2021-07-20 07:50:00|||||||||1629
1626767700000|2021-07-20 07:55:00|||||||||1447
1626768000000|2021-07-20 08:00:00|||||||||445
1626768300000|2021-07-20 08:05:00|||||||||1839
1626768600000|2021-07-20 08:10:00|||||||||1590
1626768900000|2021-07-20 08:15:00|||||||||1094
1626769200000|2021-07-20 08:20:00|||||||||296
1626769500000|2021-07-20 08:25:00|||||||||739
1626769800000|2021-07-20 08:30:00|||||||||1732
1626770100000|2021-07-20 08:35:00|||||||||645
1626770400000|2021-07-20 08:40:00|||||||||249
1626770700000|2021-07-20 08:45:00|||||||||2018
1626771000000|2021-07-20 08:50:00|||||||||1691
1626771300000|2021-07-20 08:55:00|||||||||2552
1626771600000|2021-07-20 09:00:00|||||||||1614
1626771900000|2021-07-20 09:05:00|||||||||981
1626772200000|2021-07-20 09:10:00|||||||||577
1626772500000|2021-07-20 09:15:00|||||||||614
1626772800000|2021-07-20 09:20:00|||||||||1622
1626773100000|2021-07-20 09:25:00|||||||||982
1626773400000|2021-07-20 09:30:00|||||||||1408
1626773700000|2021-07-20 09:35:00|||||||||1275
1626774000000|2021-07-20 09:40:00|||||||||897
1626774300000|2021-07-20 09:45:00|||||||||3243
1626774600000|2021-07-20 09:50:00|||||||||2161
1626774900000|2021-07-20 09:55:00|||||||||3470
1626775200000|2021-07-20 10:00:00|||||||||1340
1626775500000|2021-07-20 10:05:00|||||||||2432
1626775800000|2021-07-20 10:10:00|||||||||1400
1626776100000|2021-07-20 10:15:00|||||||||5395
1626776400000|2021-07-20 10:20:00|||||||||543
1626776700000|2021-07-20 10:25:00|||||||||1747
1626777000000|2021-07-20 10:30:00|||||||||458
1626777300000|2021-07-20 10:35:00|||||||||479
1626777600000|2021-07-20 10:40:00|||||||||385
1626777900000|2021-07-20 10:45:00|||||||||948
1626778200000|2021-07-20 10:50:00|||||||||306
1626778500000|2021-07-20 10:55:00|||||||||1082
1626778800000|2021-07-20 11:00:00|||||||||1820
1626779100000|2021-07-20 11:05:00|||||||||365
1626779400000|2021-07-20 11:10:00|||||||||890
1626779700000|2021-07-20 11:15:00|||||||||759
1626780000000|2021-07-20 11:20:00|||||||||908
1626780300000|2021-07-20 11:25:00|||||||||880
1626780600000|2021-07-20 11:30:00|||||||||1592
1626780900000|2021-07-20 11:35:00|||||||||886
1626781200000|2021-07-20 11:40:00|||||||||267
1626781500000|2021-07-20 11:45:00|||||||||455
1626781800000|2021-07-20 11:50:00|||||||||550
1626782100000|2021-07-20 11:55:00|||||||||416
1626782400000|2021-07-20 12:00:00|||||||||984
1626782700000|2021-07-20 12:05:00|||||||||444
1626783000000|2021-07-20 12:10:00|||||||||183
1626783300000|2021-07-20 12:15:00|||||||||500
1626783600000|2021-07-20 12:20:00|||||||||3039
1626783900000|2021-07-20 12:25:00|||||||||314
1626784200000|2021-07-20 12:30:00|||||||||1451
1626784500000|2021-07-20 12:35:00|||||||||1137
1626784800000|2021-07-20 12:40:00|||||||||1964
1626785100000|2021-07-20 12:45:00|||||||||1209
1626785400000|2021-07-20 12:50:00|||||||||1676
1626785700000|2021-07-20 12:55:00|||||||||2550
1626786000000|2021-07-20 13:00:00|||||||||1859
1626786300000|2021-07-20 13:05:00|||||||||1108
1626786600000|2021-07-20 13:10:00|||||||||1687
1626786900000|2021-07-20 13:15:00|||||||||2512
1626787200000|2021-07-20 13:20:00|||||||||4354
1626787500000|2021-07-20 13:25:00|||||||||1338
1626787800000|2021-07-20 13:30:00|||||||||8710
1626788100000|2021-07-20 13:35:00|||||||||2554
1626788400000|2021-07-20 13:40:00|||||||||3061
1626788700000|2021-07-20 13:45:00|||||||||2808
1626789000000|2021-07-20 13:50:00|||||||||4314
1626789300000|2021-07-20 13:55:00|||||||||3392
1626789600000|2021-07-20 14:00:00|||||||||2412
1626789900000|2021-07-20 14:05:00|||||||||3791
1626790200000|2021-07-20 14:10:00|||||||||3106
1626790500000|2021-07-20 14:15:00|||||||||1820
1626790800000|2021-07-20 14:20:00|||||||||2285
1626791100000|2021-07-20 14:25:00|||||||||5219
1626791400000|2021-07-20 14:30:00|||||||||3030
1626791700000|2021-07-20 14:35:00|||||||||1348
1626792000000|2021-07-20 14:40:00|||||||||5106
1626792300000|2021-07-20 14:45:00|||||||||4397
1626792600000|2021-07-20 14:50:00|||||||||3076
1626792900000|2021-07-20 14:55:00|||||||||4319
1626793200000|2021-07-20 15:00:00|||||||||4173
1626793500000|2021-07-20 15:05:00|||||||||4525
1626793800000|2021-07-20 15:10:00|||||||||3254
1626794100000|2021-07-20 15:15:00|||||||||4372
1626794400000|2021-07-20 15:20:00|||||||||6356
1626794700000|2021-07-20 15:25:00|||||||||8803
1626795000000|2021-07-20 15:30:00|||||||||7276
1626795300000|2021-07-20 15:35:00|||||||||1803
1626795600000|2021-07-20 15:40:00|||||||||321
1626795900000|2021-07-20 15:45:00|||||||||711
1626796200000|2021-07-20 15:50:00|||||||||738
1626796500000|2021-07-20 15:55:00|||||||||1134
1626796800000|2021-07-20 16:00:00|||||||||378
1626797100000|2021-07-20 16:05:00|||||||||1353
1626797400000|2021-07-20 16:10:00|||||||||3
1626797700000|2021-07-20 16:15:00|||||||||8
1626798000000|2021-07-20 16:20:00|||||||||72
1626798300000|2021-07-20 16:25:00|||||||||89
1626798600000|2021-07-20 16:30:00|||||||||127
1626799200000|2021-07-20 16:40:00|||||||||679
1626799500000|2021-07-20 16:45:00|||||||||354
1626799800000|2021-07-20 16:50:00|||||||||813
1626800100000|2021-07-20 16:55:00|||||||||43
1626800400000|2021-07-20 17:00:00|||||||||30
1626800700000|2021-07-20 17:05:00|||||||||616
1626801000000|2021-07-20 17:10:00|||||||||621
1626801300000|2021-07-20 17:15:00|||||||||12
1626801600000|2021-07-20 17:20:00|||||||||796
1626801900000|2021-07-20 17:25:00|||||||||398
1626802200000|2021-07-20 17:30:00|||||||||11
1626802500000|2021-07-20 17:35:00|||||||||1
1626803100000|2021-07-20 17:45:00|||||||||596
1626803400000|2021-07-20 17:50:00|||||||||15
1626803700000|2021-07-20 17:55:00|||||||||1
1626804000000|2021-07-20 18:00:00|||||||||67
1626804300000|2021-07-20 18:05:00|||||||||834
1626804600000|2021-07-20 18:10:00|||||||||51
1626804900000|2021-07-20 18:15:00|||||||||189
1626805200000|2021-07-20 18:20:00|||||||||6
1626805500000|2021-07-20 18:25:00|||||||||415
1626805800000|2021-07-20 18:30:00|||||||||39
1626806100000|2021-07-20 18:35:00|||||||||62
1626806400000|2021-07-20 18:40:00|||||||||13
1626807000000|2021-07-20 18:50:00|||||||||13
1626807300000|2021-07-20 18:55:00|||||||||14
1626807900000|2021-07-20 19:05:00|||||||||2
1626808200000|2021-07-20 19:10:00|||||||||219
1626808500000|2021-07-20 19:15:00|||||||||103
1626808800000|2021-07-20 19:20:00|||||||||255
1626809100000|2021-07-20 19:25:00|||||||||32
1626809400000|2021-07-20 19:30:00|||||||||80
1626809700000|2021-07-20 19:35:00|||||||||100
1626810000000|2021-07-20 19:40:00|||||||||20
1626810600000|2021-07-20 19:50:00|||||||||284
1626810900000|2021-07-20 19:55:00|||||||||307
1626847200000|2021-07-21 06:00:00|||||||||2
1626847500000|2021-07-21 06:05:00|||||||||36
1626847800000|2021-07-21 06:10:00|||||||||310
1626848100000|2021-07-21 06:15:00|||||||||8
1626848400000|2021-07-21 06:20:00|||||||||4
1626848700000|2021-07-21 06:25:00|||||||||109
1626849000000|2021-07-21 06:30:00|||||||||107
1626849300000|2021-07-21 06:35:00|||||||||10
1626849600000|2021-07-21 06:40:00|||||||||150
1626849900000|2021-07-21 06:45:00|||||||||2
1626850200000|2021-07-21 06:50:00|||||||||161
1626850500000|2021-07-21 06:55:00|||||||||170
1626850800000|2021-07-21 07:00:00|||||||||1041
1626851100000|2021-07-21 07:05:00|||||||||2273
1626851400000|2021-07-21 07:10:00|||||||||1434
1626851700000|2021-07-21 07:15:00|||||||||1781
1626852000000|2021-07-21 07:20:00|||||||||1293
1626852300000|2021-07-21 07:25:00|||||||||2400
1626852600000|2021-07-21 07:30:00|||||||||3216
1626852900000|2021-07-21 07:35:00|||||||||4113
1626853200000|2021-07-21 07:40:00|||||||||4584
1626853500000|2021-07-21 07:45:00|||||||||3797
1626853800000|2021-07-21 07:50:00|||||||||935
1626854100000|2021-07-21 07:55:00|||||||||1897
1626854400000|2021-07-21 08:00:00|||||||||667
1626854700000|2021-07-21 08:05:00|||||||||1252
1626855000000|2021-07-21 08:10:00|||||||||470
1626855300000|2021-07-21 08:15:00|||||||||546
1626855600000|2021-07-21 08:20:00|||||||||608
1626855900000|2021-07-21 08:25:00|||||||||1917
1626856200000|2021-07-21 08:30:00|||||||||5781
1626856500000|2021-07-21 08:35:00|||||||||2265
1626856800000|2021-07-21 08:40:00|||||||||2038
1626857100000|2021-07-21 08:45:00|||||||||3782
1626857400000|2021-07-21 08:50:00|||||||||2636
1626857700000|2021-07-21 08:55:00|||||||||1793
1626858000000|2021-07-21 09:00:00|||||||||5913
1626858300000|2021-07-21 09:05:00|||||||||1585
1626858600000|2021-07-21 09:10:00|||||||||2196
1626858900000|2021-07-21 09:15:00|||||||||672
1626859200000|2021-07-21 09:20:00|||||||||1251
1626859500000|2021-07-21 09:25:00|||||||||833
1626859800000|2021-07-21 09:30:00|||||||||953
1626860100000|2021-07-21 09:35:00|||||||||2552
1626860400000|2021-07-21 09:40:00|||||||||4397
1626860700000|2021-07-21 09:45:00|||||||||1269
1626861000000|2021-07-21 09:50:00|||||||||1484
1626861300000|2021-07-21 09:55:00|||||||||819
1626861600000|2021-07-21 10:00:00|||||||||310
1626861900000|2021-07-21 10:05:00|||||||||427
1626862200000|2021-07-21 10:10:00|||||||||374
1626862500000|2021-07-21 10:15:00|||||||||1450
1626862800000|2021-07-21 10:20:00|||||||||494
1626863100000|2021-07-21 10:25:00|||||||||1967
1626863400000|2021-07-21 10:30:00|||||||||68
1626863700000|2021-07-21 10:35:00|||||||||456
1626864000000|2021-07-21 10:40:00|||||||||1865
1626864300000|2021-07-21 10:45:00|||||||||168
1626864600000|2021-07-21 10:50:00|||||||||47
1626864900000|2021-07-21 10:55:00|||||||||91
1626865200000|2021-07-21 11:00:00|||||||||895
1626865500000|2021-07-21 11:05:00|||||||||1259
1626865800000|2021-07-21 11:10:00|||||||||380
1626866100000|2021-07-21 11:15:00|||||||||145
1626866400000|2021-07-21 11:20:00|||||||||738
1626866700000|2021-07-21 11:25:00|||||||||1005
1626867000000|2021-07-21 11:30:00|||||||||305
1626867300000|2021-07-21 11:35:00|||||||||423
1626867600000|2021-07-21 11:40:00|||||||||338
1626867900000|2021-07-21 11:45:00|||||||||1366
1626868200000|2021-07-21 11:50:00|||||||||583
1626868500000|2021-07-21 11:55:00|||||||||869
1626868800000|2021-07-21 12:00:00|||||||||490
1626869100000|2021-07-21 12:05:00|||||||||223
1626869400000|2021-07-21 12:10:00|||||||||381
1626869700000|2021-07-21 12:15:00|||||||||786
1626870000000|2021-07-21 12:20:00|||||||||577
1626870300000|2021-07-21 12:25:00|||||||||1192
1626870600000|2021-07-21 12:30:00|||||||||308
1626870900000|2021-07-21 12:35:00|||||||||125
1626871200000|2021-07-21 12:40:00|||||||||414
1626871500000|2021-07-21 12:45:00|||||||||282
1626871800000|2021-07-21 12:50:00|||||||||154
1626872100000|2021-07-21 12:55:00|||||||||186
1626872400000|2021-07-21 13:00:00|||||||||904
1626872700000|2021-07-21 13:05:00|||||||||2175
1626873000000|2021-07-21 13:10:00|||||||||433
1626873300000|2021-07-21 13:15:00|||||||||838
1626873600000|2021-07-21 13:20:00|||||||||841
1626873900000|2021-07-21 13:25:00|||||||||132
1626874200000|2021-07-21 13:30:00|||||||||2824
1626874500000|2021-07-21 13:35:00|||||||||3454
1626874800000|2021-07-21 13:40:00|||||||||1639
1626875100000|2021-07-21 13:45:00|||||||||2446
1626875400000|2021-07-21 13:50:00|||||||||5401
1626875700000|2021-07-21 13:55:00|||||||||1415
1626876000000|2021-07-21 14:00:00|||||||||5029
1626876300000|2021-07-21 14:05:00|||||||||1671
1626876600000|2021-07-21 14:10:00|||||||||2879
1626876900000|2021-07-21 14:15:00|||||||||2711
1626877200000|2021-07-21 14:20:00|||||||||7883
1626877500000|2021-07-21 14:25:00|||||||||6396
1626877800000|2021-07-21 14:30:00|||||||||2626
1626878100000|2021-07-21 14:35:00|||||||||2227
1626878400000|2021-07-21 14:40:00|||||||||2879
1626878700000|2021-07-21 14:45:00|||||||||3007
1626879000000|2021-07-21 14:50:00|||||||||2569
1626879300000|2021-07-21 14:55:00|||||||||1825
1626879600000|2021-07-21 15:00:00|||||||||3290
1626879900000|2021-07-21 15:05:00|||||||||1405
1626880200000|2021-07-21 15:10:00|||||||||2596
1626880500000|2021-07-21 15:15:00|||||||||3438
1626880800000|2021-07-21 15:20:00|||||||||2887
1626881100000|2021-07-21 15:25:00|||||||||8321
1626881400000|2021-07-21 15:30:00|||||||||8511
1626881700000|2021-07-21 15:35:00|||||||||3796
1626882000000|2021-07-21 15:40:00|||||||||1862
1626882300000|2021-07-21 15:45:00|||||||||15282
1626882600000|2021-07-21 15:50:00|||||||||186
1626882900000|2021-07-21 15:55:00|||||||||578
1626883200000|2021-07-21 16:00:00|||||||||423
1626883500000|2021-07-21 16:05:00|||||||||621
1626883800000|2021-07-21 16:10:00|||||||||20
1626884100000|2021-07-21 16:15:00|||||||||331
1626884400000|2021-07-21 16:20:00|||||||||49
1626884700000|2021-07-21 16:25:00|||||||||1003
1626885000000|2021-07-21 16:30:00|||||||||280
1626885300000|2021-07-21 16:35:00|||||||||1420
1626885600000|2021-07-21 16:40:00|||||||||256
1626885900000|2021-07-21 16:45:00|||||||||178
1626886200000|2021-07-21 16:50:00|||||||||240
1626886500000|2021-07-21 16:55:00|||||||||394
1626886800000|2021-07-21 17:00:00|||||||||43
1626887100000|2021-07-21 17:05:00|||||||||11
1626887400000|2021-07-21 17:10:00|||||||||10
1626887700000|2021-07-21 17:15:00|||||||||70
1626888000000|2021-07-21 17:20:00|||||||||23
1626888300000|2021-07-21 17:25:00|||||||||12
1626888600000|2021-07-21 17:30:00|||||||||214
1626889200000|2021-07-21 17:40:00|||||||||33
1626890100000|2021-07-21 17:55:00|||||||||121
1626890400000|2021-07-21 18:00:00|||||||||66
1626890700000|2021-07-21 18:05:00|||||||||65
1626891000000|2021-07-21 18:10:00|||||||||134
1626891300000|2021-07-21 18:15:00|||||||||219
1626891600000|2021-07-21 18:20:00|||||||||119
1626891900000|2021-07-21 18:25:00|||||||||541
1626892200000|2021-07-21 18:30:00|||||||||59
1626892500000|2021-07-21 18:35:00|||||||||79
1626892800000|2021-07-21 18:40:00|||||||||67
1626893100000|2021-07-21 18:45:00|||||||||139
1626893400000|2021-07-21 18:50:00|||||||||89
1626893700000|2021-07-21 18:55:00|||||||||439
1626894000000|2021-07-21 19:00:00|||||||||3
1626894600000|2021-07-21 19:10:00|||||||||137
1626894900000|2021-07-21 19:15:00|||||||||2
1626895500000|2021-07-21 19:25:00|||||||||35
1626895800000|2021-07-21 19:30:00|||||||||2
1626896100000|2021-07-21 19:35:00|||||||||4
1626896400000|2021-07-21 19:40:00|||||||||149
1626896700000|2021-07-21 19:45:00|||||||||728
1626897000000|2021-07-21 19:50:00|||||||||534
1626897300000|2021-07-21 19:55:00|||||||||404
1626933600000|2021-07-22 06:00:00|||||||||62
1626933900000|2021-07-22 06:05:00|||||||||64
1626934800000|2021-07-22 06:20:00|||||||||173
1626935100000|2021-07-22 06:25:00|||||||||58
1626935400000|2021-07-22 06:30:00|||||||||41
1626935700000|2021-07-22 06:35:00|||||||||87
1626936000000|2021-07-22 06:40:00|||||||||13
1626936300000|2021-07-22 06:45:00|||||||||334
1626936600000|2021-07-22 06:50:00|||||||||37
1626936900000|2021-07-22 06:55:00|||||||||128
1626937200000|2021-07-22 07:00:00|||||||||3297
1626937500000|2021-07-22 07:05:00|||||||||1857
1626937800000|2021-07-22 07:10:00|||||||||1144
1626938100000|2021-07-22 07:15:00|||||||||903
1626938400000|2021-07-22 07:20:00|||||||||1146
1626938700000|2021-07-22 07:25:00|||||||||1343
1626939000000|2021-07-22 07:30:00|||||||||1932
1626939300000|2021-07-22 07:35:00|||||||||533
1626939600000|2021-07-22 07:40:00|||||||||325
1626939900000|2021-07-22 07:45:00|||||||||529
1626940200000|2021-07-22 07:50:00|||||||||1474
1626940500000|2021-07-22 07:55:00|||||||||815
1626940800000|2021-07-22 08:00:00|||||||||1016
1626941100000|2021-07-22 08:05:00|||||||||2007
1626941400000|2021-07-22 08:10:00|||||||||1330
1626941700000|2021-07-22 08:15:00|||||||||368
1626942000000|2021-07-22 08:20:00|||||||||1217
1626942300000|2021-07-22 08:25:00|||||||||909
1626942600000|2021-07-22 08:30:00|||||||||254
1626942900000|2021-07-22 08:35:00|||||||||1750
1626943200000|2021-07-22 08:40:00|||||||||174
1626943500000|2021-07-22 08:45:00|||||||||896
1626943800000|2021-07-22 08:50:00|||||||||583
1626944100000|2021-07-22 08:55:00|||||||||307
1626944400000|2021-07-22 09:00:00|||||||||724
1626944700000|2021-07-22 09:05:00|||||||||189
1626945000000|2021-07-22 09:10:00|||||||||213
1626945300000|2021-07-22 09:15:00|||||||||232
1626945600000|2021-07-22 09:20:00|||||||||311
1626945900000|2021-07-22 09:25:00|||||||||245
1626946200000|2021-07-22 09:30:00|||||||||671
1626946500000|2021-07-22 09:35:00|||||||||632
1626946800000|2021-07-22 09:40:00|||||||||974
1626947100000|2021-07-22 09:45:00|||||||||266
1626947400000|2021-07-22 09:50:00|||||||||590
1626947700000|2021-07-22 09:55:00|||||||||345
1626948000000|2021-07-22 10:00:00|||||||||1136
1626948300000|2021-07-22 10:05:00|||||||||171
1626948600000|2021-07-22 10:10:00|||||||||438
1626948900000|2021-07-22 10:15:00|||||||||181
1626949200000|2021-07-22 10:20:00|||||||||114
1626949500000|2021-07-22 10:25:00|||||||||52
1626949800000|2021-07-22 10:30:00|||||||||43
1626950100000|2021-07-22 10:35:00|||||||||89
1626950400000|2021-07-22 10:40:00|||||||||600
1626950700000|2021-07-22 10:45:00|||||||||198
1626951000000|2021-07-22 10:50:00|||||||||148
1626951300000|2021-07-22 10:55:00|||||||||988
1626951600000|2021-07-22 11:00:00|||||||||1091
1626951900000|2021-07-22 11:05:00|||||||||516
1626952200000|2021-07-22 11:10:00|||||||||2308
1626952500000|2021-07-22 11:15:00|||||||||352
1626952800000|2021-07-22 11:20:00|||||||||659
1626953100000|2021-07-22 11:25:00|||||||||399
1626953400000|2021-07-22 11:30:00|||||||||603
1626953700000|2021-07-22 11:35:00|||||||||8385
1626954000000|2021-07-22 11:40:00|||||||||494
1626954300000|2021-07-22 11:45:00|||||||||2463
1626954600000|2021-07-22 11:50:00|||||||||2529
1626954900000|2021-07-22 11:55:00|||||||||1954
1626955200000|2021-07-22 12:00:00|||||||||4062
1626955500000|2021-07-22 12:05:00|||||||||1396
1626955800000|2021-07-22 12:10:00|||||||||1068
1626956100000|2021-07-22 12:15:00|||||||||733
1626956400000|2021-07-22 12:20:00|||||||||864
1626956700000|2021-07-22 12:25:00|||||||||1887
1626957000000|2021-07-22 12:30:00|||||||||1058
1626957300000|2021-07-22 12:35:00|||||||||2194
1626957600000|2021-07-22 12:40:00|||||||||2228
1626957900000|2021-07-22 12:45:00|||||||||1028
1626958200000|2021-07-22 12:50:00|||||||||904
1626958500000|2021-07-22 12:55:00|||||||||1281
1626958800000|2021-07-22 13:00:00|||||||||827
1626959100000|2021-07-22 13:05:00|||||||||1055
1626959400000|2021-07-22 13:10:00|||||||||245
1626959700000|2021-07-22 13:15:00|||||||||394
1626960000000|2021-07-22 13:20:00|||||||||718
1626960300000|2021-07-22 13:25:00|||||||||2089
1626960600000|2021-07-22 13:30:00|||||||||3420
1626960900000|2021-07-22 13:35:00|||||||||4537
1626961200000|2021-07-22 13:40:00|||||||||4739
1626961500000|2021-07-22 13:45:00|||||||||2716
1626961800000|2021-07-22 13:50:00|||||||||5392
1626962100000|2021-07-22 13:55:00|||||||||3647
1626962400000|2021-07-22 14:00:00|||||||||5181
1626962700000|2021-07-22 14:05:00|||||||||3461
1626963000000|2021-07-22 14:10:00|||||||||1043
1626963300000|2021-07-22 14:15:00|||||||||472
1626963600000|2021-07-22 14:20:00|||||||||1056
1626963900000|2021-07-22 14:25:00|||||||||2719
1626964200000|2021-07-22 14:30:00|||||||||1312
1626964500000|2021-07-22 14:35:00|||||||||3803
1626964800000|2021-07-22 14:40:00|||||||||6768
1626965100000|2021-07-22 14:45:00|||||||||1418
1626965400000|2021-07-22 14:50:00|||||||||1598
1626965700000|2021-07-22 14:55:00|||||||||737
1626966000000|2021-07-22 15:00:00|||||||||1932
1626966300000|2021-07-22 15:05:00|||||||||2113
1626966600000|2021-07-22 15:10:00|||||||||844
1626966900000|2021-07-22 15:15:00|||||||||1615
1626967200000|2021-07-22 15:20:00|||||||||2714
1626967500000|2021-07-22 15:25:00|||||||||4135
1626967800000|2021-07-22 15:30:00|||||||||4398
1626968100000|2021-07-22 15:35:00|||||||||2540
1626968400000|2021-07-22 15:40:00|||||||||2899
1626968700000|2021-07-22 15:45:00|||||||||10557
1626969000000|2021-07-22 15:50:00|||||||||3339
1626969300000|2021-07-22 15:55:00|||||||||973
1626969600000|2021-07-22 16:00:00|||||||||3310
1626969900000|2021-07-22 16:05:00|||||||||729
1626970200000|2021-07-22 16:10:00|||||||||7244
1626970500000|2021-07-22 16:15:00|||||||||503
1626970800000|2021-07-22 16:20:00|||||||||306
1626971100000|2021-07-22 16:25:00|||||||||827
1626971400000|2021-07-22 16:30:00|||||||||60
1626971700000|2021-07-22 16:35:00|||||||||236
1626972000000|2021-07-22 16:40:00|||||||||12
1626972300000|2021-07-22 16:45:00|||||||||193
1626972600000|2021-07-22 16:50:00|||||||||159
1626972900000|2021-07-22 16:55:00|||||||||233
1626973200000|2021-07-22 17:00:00|||||||||71
1626973500000|2021-07-22 17:05:00|||||||||156
1626973800000|2021-07-22 17:10:00|||||||||840
1626974100000|2021-07-22 17:15:00|||||||||307
1626974400000|2021-07-22 17:20:00|||||||||503
1626974700000|2021-07-22 17:25:00|||||||||12
1626975000000|2021-07-22 17:30:00|||||||||2
1626975600000|2021-07-22 17:40:00|||||||||4
1626975900000|2021-07-22 17:45:00|||||||||3
1626976200000|2021-07-22 17:50:00|||||||||19
1626976500000|2021-07-22 17:55:00|||||||||40
1626977100000|2021-07-22 18:05:00|||||||||2
1626977700000|2021-07-22 18:15:00|||||||||25
1626978000000|2021-07-22 18:20:00|||||||||5
1626978600000|2021-07-22 18:30:00|||||||||3
1626978900000|2021-07-22 18:35:00|||||||||160
1626979200000|2021-07-22 18:40:00|||||||||277
1626979500000|2021-07-22 18:45:00|||||||||169
1626979800000|2021-07-22 18:50:00|||||||||139
1626980100000|2021-07-22 18:55:00|||||||||227
1626980400000|2021-07-22 19:00:00|||||||||202
1626980700000|2021-07-22 19:05:00|||||||||91
1626981000000|2021-07-22 19:10:00|||||||||26
1626981300000|2021-07-22 19:15:00|||||||||256
1626981600000|2021-07-22 19:20:00|||||||||3
1626981900000|2021-07-22 19:25:00|||||||||6
1626982200000|2021-07-22 19:30:00|||||||||13
1626982500000|2021-07-22 19:35:00|||||||||98
1626982800000|2021-07-22 19:40:00|||||||||18
1626983100000|2021-07-22 19:45:00|||||||||7
1626983400000|2021-07-22 19:50:00|||||||||159
1626983700000|2021-07-22 19:55:00|||||||||68
1627020300000|2021-07-23 06:05:00|||||||||164
1627020600000|2021-07-23 06:10:00|||||||||109
1627020900000|2021-07-23 06:15:00|||||||||22
1627021200000|2021-07-23 06:20:00|||||||||36
1627021500000|2021-07-23 06:25:00|||||||||20
1627021800000|2021-07-23 06:30:00|||||||||2
1627022100000|2021-07-23 06:35:00|||||||||19
1627022400000|2021-07-23 06:40:00|||||||||72
1627023000000|2021-07-23 06:50:00|||||||||172
1627023300000|2021-07-23 06:55:00|||||||||92
1627023600000|2021-07-23 07:00:00|||||||||1977
1627023900000|2021-07-23 07:05:00|||||||||1552
1627024200000|2021-07-23 07:10:00|||||||||271
1627024500000|2021-07-23 07:15:00|||||||||483
1627024800000|2021-07-23 07:20:00|||||||||4178
1627025100000|2021-07-23 07:25:00|||||||||722
1627025400000|2021-07-23 07:30:00|||||||||3074
1627025700000|2021-07-23 07:35:00|||||||||1179
1627026000000|2021-07-23 07:40:00|||||||||297
1627026300000|2021-07-23 07:45:00|||||||||647
1627026600000|2021-07-23 07:50:00|||||||||403
1627026900000|2021-07-23 07:55:00|||||||||140
1627027200000|2021-07-23 08:00:00|||||||||404
1627027500000|2021-07-23 08:05:00|||||||||591
1627027800000|2021-07-23 08:10:00|||||||||2466
1627028100000|2021-07-23 08:15:00|||||||||180
1627028400000|2021-07-23 08:20:00|||||||||183
1627028700000|2021-07-23 08:25:00|||||||||1013
1627029000000|2021-07-23 08:30:00|||||||||325
1627029300000|2021-07-23 08:35:00|||||||||1718
1627029600000|2021-07-23 08:40:00|||||||||8035
1627029900000|2021-07-23 08:45:00|||||||||1878
1627030200000|2021-07-23 08:50:00|||||||||3564
1627030500000|2021-07-23 08:55:00|||||||||1265
1627030800000|2021-07-23 09:00:00|||||||||1625
1627031100000|2021-07-23 09:05:00|||||||||653
1627031400000|2021-07-23 09:10:00|||||||||1265
1627031700000|2021-07-23 09:15:00|||||||||501
1627032000000|2021-07-23 09:20:00|||||||||426
1627032300000|2021-07-23 09:25:00|||||||||878
1627032600000|2021-07-23 09:30:00|||||||||682
1627032900000|2021-07-23 09:35:00|||||||||1698
1627033200000|2021-07-23 09:40:00|||||||||1382
1627033500000|2021-07-23 09:45:00|||||||||1174
1627033800000|2021-07-23 09:50:00|||||||||256
1627034100000|2021-07-23 09:55:00|||||||||461
1627034400000|2021-07-23 10:00:00|||||||||532
1627034700000|2021-07-23 10:05:00|||||||||236
1627035000000|2021-07-23 10:10:00|||||||||87
1627035300000|2021-07-23 10:15:00|||||||||516
1627035600000|2021-07-23 10:20:00|||||||||445
1627035900000|2021-07-23 10:25:00|||||||||263
1627036200000|2021-07-23 10:30:00|||||||||116
1627036500000|2021-07-23 10:35:00|||||||||216
1627036800000|2021-07-23 10:40:00|||||||||407
1627037100000|2021-07-23 10:45:00|||||||||867
1627037400000|2021-07-23 10:50:00|||||||||1501
1627037700000|2021-07-23 10:55:00|||||||||919
1627038000000|2021-07-23 11:00:00|||||||||915
1627038300000|2021-07-23 11:05:00|||||||||699
1627038600000|2021-07-23 11:10:00|||||||||226
1627038900000|2021-07-23 11:15:00|||||||||168
1627039200000|2021-07-23 11:20:00|||||||||414
1627039500000|2021-07-23 11:25:00|||||||||1269
1627039800000|2021-07-23 11:30:00|||||||||601
1627040100000|2021-07-23 11:35:00|||||||||2819
1627040400000|2021-07-23 11:40:00|||||||||154
1627040700000|2021-07-23 11:45:00|||||||||657
1627041000000|2021-07-23 11:50:00|||||||||1112
1627041300000|2021-07-23 11:55:00|||||||||756
1627041600000|2021-07-23 12:00:00|||||||||876
1627041900000|2021-07-23 12:05:00|||||||||1015
1627042200000|2021-07-23 12:10:00|||||||||379
1627042500000|2021-07-23 12:15:00|||||||||232
1627042800000|2021-07-23 12:20:00|||||||||10295
1627043100000|2021-07-23 12:25:00|||||||||552
1627043400000|2021-07-23 12:30:00|||||||||1349
1627043700000|2021-07-23 12:35:00|||||||||329
1627044000000|2021-07-23 12:40:00|||||||||190
1627044300000|2021-07-23 12:45:00|||||||||224
1627044600000|2021-07-23 12:50:00|||||||||205
1627044900000|2021-07-23 12:55:00|||||||||1414
1627045200000|2021-07-23 13:00:00|||||||||911
1627045500000|2021-07-23 13:05:00|||||||||168
1627045800000|2021-07-23 13:10:00|||||||||255
1627046100000|2021-07-23 13:15:00|||||||||2011
1627046400000|2021-07-23 13:20:00|||||||||370
1627046700000|2021-07-23 13:25:00|||||||||1198
1627047000000|2021-07-23 13:30:00|||||||||2883
1627047300000|2021-07-23 13:35:00|||||||||4674
1627047600000|2021-07-23 13:40:00|||||||||740
1627047900000|2021-07-23 13:45:00|||||||||2763
1627048200000|2021-07-23 13:50:00|||||||||17987
1627048500000|2021-07-23 13:55:00|||||||||1296
1627048800000|2021-07-23 14:00:00|||||||||1861
1627049100000|2021-07-23 14:05:00|||||||||1308
1627049400000|2021-07-23 14:10:00|||||||||1566
1627049700000|2021-07-23 14:15:00|||||||||604
1627050000000|2021-07-23 14:20:00|||||||||901
1627050300000|2021-07-23 14:25:00|||||||||1084
1627050600000|2021-07-23 14:30:00|||||||||1225
1627050900000|2021-07-23 14:35:00|||||||||2907
1627051200000|2021-07-23 14:40:00|||||||||1369
1627051500000|2021-07-23 14:45:00|||||||||1689
1627051800000|2021-07-23 14:50:00|||||||||1798
1627052100000|2021-07-23 14:55:00|||||||||2177
1627052400000|2021-07-23 15:00:00|||||||||1578
1627052700000|2021-07-23 15:05:00|||||||||904
1627053000000|2021-07-23 15:10:00|||||||||1558
1627053300000|2021-07-23 15:15:00|||||||||1830
1627053600000|2021-07-23 15:20:00|||||||||2108
1627053900000|2021-07-23 15:25:00|||||||||3149
1627054200000|2021-07-23 15:30:00|||||||||5763
1627054500000|2021-07-23 15:35:00|||||||||1972
1627054800000|2021-07-23 15:40:00|||||||||1105
1627055100000|2021-07-23 15:45:00|||||||||688
1627055400000|2021-07-23 15:50:00|||||||||1501
1627055700000|2021-07-23 15:55:00|||||||||2163
1627056000000|2021-07-23 16:00:00|||||||||4282
1627056300000|2021-07-23 16:05:00|||||||||319
1627056600000|2021-07-23 16:10:00|||||||||191
1627056900000|2021-07-23 16:15:00|||||||||414
1627057200000|2021-07-23 16:20:00|||||||||264
1627057500000|2021-07-23 16:25:00|||||||||120
1627057800000|2021-07-23 16:30:00|||||||||55
1627058100000|2021-07-23 16:35:00|||||||||481
1627058400000|2021-07-23 16:40:00|||||||||210
1627058700000|2021-07-23 16:45:00|||||||||375
1627059000000|2021-07-23 16:50:00|||||||||416
1627059300000|2021-07-23 16:55:00|||||||||79
1627059600000|2021-07-23 17:00:00|||||||||205
1627059900000|2021-07-23 17:05:00|||||||||392
1627060200000|2021-07-23 17:10:00|||||||||207
1627060500000|2021-07-23 17:15:00|||||||||183
1627061100000|2021-07-23 17:25:00|||||||||158
1627061400000|2021-07-23 17:30:00|||||||||48
1627061700000|2021-07-23 17:35:00|||||||||230
1627062000000|2021-07-23 17:40:00|||||||||25
1627062300000|2021-07-23 17:45:00|||||||||174
1627062600000|2021-07-23 17:50:00|||||||||150
1627062900000|2021-07-23 17:55:00|||||||||158
1627063200000|2021-07-23 18:00:00|||||||||163
1627063500000|2021-07-23 18:05:00|||||||||126
1627063800000|2021-07-23 18:10:00|||||||||556
1627064100000|2021-07-23 18:15:00|||||||||402
1627064400000|2021-07-23 18:20:00|||||||||318
1627064700000|2021-07-23 18:25:00|||||||||169
1627065000000|2021-07-23 18:30:00|||||||||173
1627065300000|2021-07-23 18:35:00|||||||||90
1627065900000|2021-07-23 18:45:00|||||||||138
1627066200000|2021-07-23 18:50:00|||||||||173
1627066500000|2021-07-23 18:55:00|||||||||364
1627066800000|2021-07-23 19:00:00|||||||||403
1627067100000|2021-07-23 19:05:00|||||||||224
1627067400000|2021-07-23 19:10:00|||||||||285
1627067700000|2021-07-23 19:15:00|||||||||307
1627068000000|2021-07-23 19:20:00|||||||||198
1627068300000|2021-07-23 19:25:00|||||||||255
1627068600000|2021-07-23 19:30:00|||||||||271
1627068900000|2021-07-23 19:35:00|||||||||244
1627069200000|2021-07-23 19:40:00|||||||||191
1627069500000|2021-07-23 19:45:00|||||||||290
1627069800000|2021-07-23 19:50:00|||||||||1018
1627070100000|2021-07-23 19:55:00|||||||||494
1627279200000|2021-07-26 06:00:00|||||||||101
1627279500000|2021-07-26 06:05:00|||||||||81
1627279800000|2021-07-26 06:10:00|||||||||146
1627280100000|2021-07-26 06:15:00|||||||||253
1627280400000|2021-07-26 06:20:00|||||||||1
1627280700000|2021-07-26 06:25:00|||||||||1
1627281000000|2021-07-26 06:30:00|||||||||9
1627281300000|2021-07-26 06:35:00|||||||||10
1627281600000|2021-07-26 06:40:00|||||||||91
1627281900000|2021-07-26 06:45:00|||||||||175
1627282200000|2021-07-26 06:50:00|||||||||234
1627282500000|2021-07-26 06:55:00|||||||||836
1627282800000|2021-07-26 07:00:00|||||||||3966
1627283100000|2021-07-26 07:05:00|||||||||1393
1627283400000|2021-07-26 07:10:00|||||||||770
1627283700000|2021-07-26 07:15:00|||||||||1161
1627284000000|2021-07-26 07:20:00|||||||||1851
1627284300000|2021-07-26 07:25:00|||||||||877
1627284600000|2021-07-26 07:30:00|||||||||2199
1627284900000|2021-07-26 07:35:00|||||||||621
1627285200000|2021-07-26 07:40:00|||||||||1395
1627285500000|2021-07-26 07:45:00|||||||||944
1627285800000|2021-07-26 07:50:00|||||||||1185
1627286100000|2021-07-26 07:55:00|||||||||761
1627286400000|2021-07-26 08:00:00|||||||||1784
1627286700000|2021-07-26 08:05:00|||||||||1891
1627287000000|2021-07-26 08:10:00|||||||||322
1627287300000|2021-07-26 08:15:00|||||||||170
1627287600000|2021-07-26 08:20:00|||||||||896
1627287900000|2021-07-26 08:25:00|||||||||474
1627288200000|2021-07-26 08:30:00|||||||||1479
1627288500000|2021-07-26 08:35:00|||||||||881
1627288800000|2021-07-26 08:40:00|||||||||671
1627289100000|2021-07-26 08:45:00|||||||||471
1627289400000|2021-07-26 08:50:00|||||||||744
1627289700000|2021-07-26 08:55:00|||||||||1155
1627290000000|2021-07-26 09:00:00|||||||||2084
1627290300000|2021-07-26 09:05:00|||||||||1559
1627290600000|2021-07-26 09:10:00|||||||||1276
1627290900000|2021-07-26 09:15:00|||||||||693
1627291200000|2021-07-26 09:20:00|||||||||534
1627291500000|2021-07-26 09:25:00|||||||||953
1627291800000|2021-07-26 09:30:00|||||||||261
1627292100000|2021-07-26 09:35:00|||||||||507
1627292400000|2021-07-26 09:40:00|||||||||1044
1627292700000|2021-07-26 09:45:00|||||||||1505
1627293000000|2021-07-26 09:50:00|||||||||997
1627293300000|2021-07-26 09:55:00|||||||||339
1627293600000|2021-07-26 10:00:00|||||||||313
1627293900000|2021-07-26 10:05:00|||||||||327
1627294200000|2021-07-26 10:10:00|||||||||57
1627294500000|2021-07-26 10:15:00|||||||||815
1627294800000|2021-07-26 10:20:00|||||||||521
1627295100000|2021-07-26 10:25:00|||||||||1198
1627295400000|2021-07-26 10:30:00|||||||||1442
1627295700000|2021-07-26 10:35:00|||||||||944
1627296000000|2021-07-26 10:40:00|||||||||473
1627296300000|2021-07-26 10:45:00|||||||||1144
1627296600000|2021-07-26 10:50:00|||||||||1465
1627296900000|2021-07-26 10:55:00|||||||||2184
1627297200000|2021-07-26 11:00:00|||||||||220
1627297500000|2021-07-26 11:05:00|||||||||331
1627297800000|2021-07-26 11:10:00|||||||||420
1627298100000|2021-07-26 11:15:00|||||||||323
1627298400000|2021-07-26 11:20:00|||||||||150
1627298700000|2021-07-26 11:25:00|||||||||481
1627299000000|2021-07-26 11:30:00|||||||||836
1627299300000|2021-07-26 11:35:00|||||||||1359
1627299600000|2021-07-26 11:40:00|||||||||1369
1627299900000|2021-07-26 11:45:00|||||||||443
1627300200000|2021-07-26 11:50:00|||||||||1242
1627300500000|2021-07-26 11:55:00|||||||||772
1627300800000|2021-07-26 12:00:00|||||||||1775
1627301100000|2021-07-26 12:05:00|||||||||2034
1627301400000|2021-07-26 12:10:00|||||||||779
1627301700000|2021-07-26 12:15:00|||||||||1195
1627302000000|2021-07-26 12:20:00|||||||||2328
1627302300000|2021-07-26 12:25:00|||||||||716
1627302600000|2021-07-26 12:30:00|||||||||1332
1627302900000|2021-07-26 12:35:00|||||||||1507
1627303200000|2021-07-26 12:40:00|||||||||846
1627303500000|2021-07-26 12:45:00|||||||||836
1627303800000|2021-07-26 12:50:00|||||||||621
1627304100000|2021-07-26 12:55:00|||||||||819
1627304400000|2021-07-26 13:00:00|||||||||1313
1627304700000|2021-07-26 13:05:00|||||||||317
1627305000000|2021-07-26 13:10:00|||||||||2979
1627305300000|2021-07-26 13:15:00|||||||||378
1627305600000|2021-07-26 13:20:00|||||||||705
1627305900000|2021-07-26 13:25:00|||||||||641
1627306200000|2021-07-26 13:30:00|||||||||7596
1627306500000|2021-07-26 13:35:00|||||||||4612
1627306800000|2021-07-26 13:40:00|||||||||8408
1627307100000|2021-07-26 13:45:00|||||||||3298
1627307400000|2021-07-26 13:50:00|||||||||4093
1627307700000|2021-07-26 13:55:00|||||||||3532
1627308000000|2021-07-26 14:00:00|||||||||3819
1627308300000|2021-07-26 14:05:00|||||||||4467
1627308600000|2021-07-26 14:10:00|||||||||3213
1627308900000|2021-07-26 14:15:00|||||||||3228
1627309200000|2021-07-26 14:20:00|||||||||1854
1627309500000|2021-07-26 14:25:00|||||||||1676
1627309800000|2021-07-26 14:30:00|||||||||3099
1627310100000|2021-07-26 14:35:00|||||||||1666
1627310400000|2021-07-26 14:40:00|||||||||1128
1627310700000|2021-07-26 14:45:00|||||||||3060
1627311000000|2021-07-26 14:50:00|||||||||1573
1627311300000|2021-07-26 14:55:00|||||||||1467
1627311600000|2021-07-26 15:00:00|||||||||2172
1627311900000|2021-07-26 15:05:00|||||||||3068
1627312200000|2021-07-26 15:10:00|||||||||1759
1627312500000|2021-07-26 15:15:00|||||||||2085
1627312800000|2021-07-26 15:20:00|||||||||4203
1627313100000|2021-07-26 15:25:00|||||||||8639
1627313400000|2021-07-26 15:30:00|||||||||5424
1627313700000|2021-07-26 15:35:00|||||||||2593
1627314000000|2021-07-26 15:40:00|||||||||1632
1627314300000|2021-07-26 15:45:00|||||||||480
1627314600000|2021-07-26 15:50:00|||||||||91
1627314900000|2021-07-26 15:55:00|||||||||752
1627315200000|2021-07-26 16:00:00|||||||||114
1627315500000|2021-07-26 16:05:00|||||||||355
1627315800000|2021-07-26 16:10:00|||||||||105
1627316100000|2021-07-26 16:15:00|||||||||771
1627316400000|2021-07-26 16:20:00|||||||||14
1627316700000|2021-07-26 16:25:00|||||||||48
1627317000000|2021-07-26 16:30:00|||||||||7
1627317300000|2021-07-26 16:35:00|||||||||490
1627317600000|2021-07-26 16:40:00|||||||||208
1627317900000|2021-07-26 16:45:00|||||||||2
1627318200000|2021-07-26 16:50:00|||||||||50
1627318500000|2021-07-26 16:55:00|||||||||40
1627318800000|2021-07-26 17:00:00|||||||||19
1627319100000|2021-07-26 17:05:00|||||||||5
1627319400000|2021-07-26 17:10:00|||||||||3
1627319700000|2021-07-26 17:15:00|||||||||5
1627320000000|2021-07-26 17:20:00|||||||||6
1627320300000|2021-07-26 17:25:00|||||||||8
1627320600000|2021-07-26 17:30:00|||||||||291
1627320900000|2021-07-26 17:35:00|||||||||39
1627321200000|2021-07-26 17:40:00|||||||||149
1627321500000|2021-07-26 17:45:00|||||||||97
1627321800000|2021-07-26 17:50:00|||||||||8
1627322400000|2021-07-26 18:00:00|||||||||9
1627322700000|2021-07-26 18:05:00|||||||||3
1627323300000|2021-07-26 18:15:00|||||||||20
1627323600000|2021-07-26 18:20:00|||||||||10
1627324200000|2021-07-26 18:30:00|||||||||11
1627324500000|2021-07-26 18:35:00|||||||||85
1627324800000|2021-07-26 18:40:00|||||||||2
1627325100000|2021-07-26 18:45:00|||||||||6
1627325400000|2021-07-26 18:50:00|||||||||5
1627325700000|2021-07-26 18:55:00|||||||||123
1627326300000|2021-07-26 19:05:00|||||||||5
1627326600000|2021-07-26 19:10:00|||||||||18
1627326900000|2021-07-26 19:15:00|||||||||146
1627327500000|2021-07-26 19:25:00|||||||||5
1627328100000|2021-07-26 19:35:00|||||||||121
1627328400000|2021-07-26 19:40:00|||||||||1
1627328700000|2021-07-26 19:45:00|||||||||28
1627329000000|2021-07-26 19:50:00|||||||||268
1627329300000|2021-07-26 19:55:00|||||||||234
1627365900000|2021-07-27 06:05:00|||||||||4
1627366200000|2021-07-27 06:10:00|||||||||49
1627366500000|2021-07-27 06:15:00|||||||||115
1627366800000|2021-07-27 06:20:00|||||||||16
1627367700000|2021-07-27 06:35:00|||||||||213
1627368000000|2021-07-27 06:40:00|||||||||78
1627368300000|2021-07-27 06:45:00|||||||||34
1627368600000|2021-07-27 06:50:00|||||||||17
1627368900000|2021-07-27 06:55:00|||||||||95
1627369200000|2021-07-27 07:00:00|||||||||1569
1627369500000|2021-07-27 07:05:00|||||||||1330
1627369800000|2021-07-27 07:10:00|||||||||1033
1627370100000|2021-07-27 07:15:00|||||||||1380
1627370400000|2021-07-27 07:20:00|||||||||1885
1627370700000|2021-07-27 07:25:00|||||||||729
1627371000000|2021-07-27 07:30:00|||||||||1503
1627371300000|2021-07-27 07:35:00|||||||||1442
1627371600000|2021-07-27 07:40:00|||||||||661
1627371900000|2021-07-27 07:45:00|||||||||1054
1627372200000|2021-07-27 07:50:00|||||||||1475
1627372500000|2021-07-27 07:55:00|||||||||1254
1627372800000|2021-07-27 08:00:00|||||||||773
1627373100000|2021-07-27 08:05:00|||||||||2486
1627373400000|2021-07-27 08:10:00|||||||||1372
1627373700000|2021-07-27 08:15:00|||||||||687
1627374000000|2021-07-27 08:20:00|||||||||1467
1627374300000|2021-07-27 08:25:00|||||||||1436
1627374600000|2021-07-27 08:30:00|||||||||1594
1627374900000|2021-07-27 08:35:00|||||||||582
1627375200000|2021-07-27 08:40:00|||||||||439
1627375500000|2021-07-27 08:45:00|||||||||677
1627375800000|2021-07-27 08:50:00|||||||||226
1627376100000|2021-07-27 08:55:00|||||||||618
1627376400000|2021-07-27 09:00:00|||||||||969
1627376700000|2021-07-27 09:05:00|||||||||1229
1627377000000|2021-07-27 09:10:00|||||||||1162
1627377300000|2021-07-27 09:15:00|||||||||775
1627377600000|2021-07-27 09:20:00|||||||||91
1627377900000|2021-07-27 09:25:00|||||||||811
1627378200000|2021-07-27 09:30:00|||||||||1062
1627378500000|2021-07-27 09:35:00|||||||||2594
1627378800000|2021-07-27 09:40:00|||||||||465
1627379100000|2021-07-27 09:45:00|||||||||294
1627379400000|2021-07-27 09:50:00|||||||||514
1627379700000|2021-07-27 09:55:00|||||||||368
1627380000000|2021-07-27 10:00:00|||||||||259
1627380300000|2021-07-27 10:05:00|||||||||120
1627380600000|2021-07-27 10:10:00|||||||||35
1627380900000|2021-07-27 10:15:00|||||||||120
1627381200000|2021-07-27 10:20:00|||||||||83
1627381500000|2021-07-27 10:25:00|||||||||368
1627381800000|2021-07-27 10:30:00|||||||||166
1627382100000|2021-07-27 10:35:00|||||||||400
1627382400000|2021-07-27 10:40:00|||||||||515
1627382700000|2021-07-27 10:45:00|||||||||263
1627383000000|2021-07-27 10:50:00|||||||||295
1627383300000|2021-07-27 10:55:00|||||||||406
1627383600000|2021-07-27 11:00:00|||||||||819
1627383900000|2021-07-27 11:05:00|||||||||1114
1627384200000|2021-07-27 11:10:00|||||||||255
1627384500000|2021-07-27 11:15:00|||||||||122
1627384800000|2021-07-27 11:20:00|||||||||86
1627385100000|2021-07-27 11:25:00|||||||||59
1627385400000|2021-07-27 11:30:00|||||||||52
1627385700000|2021-07-27 11:35:00|||||||||1544
1627386000000|2021-07-27 11:40:00|||||||||296
1627386300000|2021-07-27 11:45:00|||||||||116
1627386600000|2021-07-27 11:50:00|||||||||257
1627386900000|2021-07-27 11:55:00|||||||||390
1627387200000|2021-07-27 12:00:00|||||||||476
1627387500000|2021-07-27 12:05:00|||||||||445
1627387800000|2021-07-27 12:10:00|||||||||509
1627388100000|2021-07-27 12:15:00|||||||||759
1627388400000|2021-07-27 12:20:00|||||||||225
1627388700000|2021-07-27 12:25:00|||||||||532
1627389000000|2021-07-27 12:30:00|||||||||1197
1627389300000|2021-07-27 12:35:00|||||||||271
1627389600000|2021-07-27 12:40:00|||||||||585
1627389900000|2021-07-27 12:45:00|||||||||1249
1627390200000|2021-07-27 12:50:00|||||||||1215
1627390500000|2021-07-27 12:55:00|||||||||1940
1627390800000|2021-07-27 13:00:00|||||||||208
1627391100000|2021-07-27 13:05:00|||||||||226
1627391400000|2021-07-27 13:10:00|||||||||1170
1627391700000|2021-07-27 13:15:00|||||||||593
1627392000000|2021-07-27 13:20:00|||||||||579
1627392300000|2021-07-27 13:25:00|||||||||476
1627392600000|2021-07-27 13:30:00|||||||||3797
1627392900000|2021-07-27 13:35:00|||||||||1111
1627393200000|2021-07-27 13:40:00|||||||||1605
1627393500000|2021-07-27 13:45:00|||||||||3010
1627393800000|2021-07-27 13:50:00|||||||||3432
1627394100000|2021-07-27 13:55:00|||||||||2203
1627394400000|2021-07-27 14:00:00|||||||||2820
1627394700000|2021-07-27 14:05:00|||||||||802
1627395000000|2021-07-27 14:10:00|||||||||2101
1627395300000|2021-07-27 14:15:00|||||||||1734
1627395600000|2021-07-27 14:20:00|||||||||2417
1627395900000|2021-07-27 14:25:00|||||||||753
1627396200000|2021-07-27 14:30:00|||||||||4583
1627396500000|2021-07-27 14:35:00|||||||||2008
1627396800000|2021-07-27 14:40:00|||||||||1419
1627397100000|2021-07-27 14:45:00|||||||||1094
1627397400000|2021-07-27 14:50:00|||||||||1017
1627397700000|2021-07-27 14:55:00|||||||||1936
1627398000000|2021-07-27 15:00:00|||||||||2253
1627398300000|2021-07-27 15:05:00|||||||||5632
1627398600000|2021-07-27 15:10:00|||||||||1362
1627398900000|2021-07-27 15:15:00|||||||||5074
1627399200000|2021-07-27 15:20:00|||||||||8004
1627399500000|2021-07-27 15:25:00|||||||||3257
1627399800000|2021-07-27 15:30:00|||||||||3945
1627400100000|2021-07-27 15:35:00|||||||||1438
1627400400000|2021-07-27 15:40:00|||||||||1978
1627400700000|2021-07-27 15:45:00|||||||||28977
1627401000000|2021-07-27 15:50:00|||||||||188
1627401300000|2021-07-27 15:55:00|||||||||107
1627401600000|2021-07-27 16:00:00|||||||||939
1627401900000|2021-07-27 16:05:00|||||||||220
1627402200000|2021-07-27 16:10:00|||||||||6
1627402500000|2021-07-27 16:15:00|||||||||360
1627402800000|2021-07-27 16:20:00|||||||||97
1627403100000|2021-07-27 16:25:00|||||||||296
1627403400000|2021-07-27 16:30:00|||||||||10
1627403700000|2021-07-27 16:35:00|||||||||53
1627404000000|2021-07-27 16:40:00|||||||||131
1627404300000|2021-07-27 16:45:00|||||||||18
1627404600000|2021-07-27 16:50:00|||||||||46
1627404900000|2021-07-27 16:55:00|||||||||226
1627405500000|2021-07-27 17:05:00|||||||||69
1627405800000|2021-07-27 17:10:00|||||||||8
1627406100000|2021-07-27 17:15:00|||||||||168
1627406400000|2021-07-27 17:20:00|||||||||234
1627407000000|2021-07-27 17:30:00|||||||||3
1627407300000|2021-07-27 17:35:00|||||||||1
1627407600000|2021-07-27 17:40:00|||||||||5
1627407900000|2021-07-27 17:45:00|||||||||11
1627408500000|2021-07-27 17:55:00|||||||||20
1627408800000|2021-07-27 18:00:00|||||||||2
1627409400000|2021-07-27 18:10:00|||||||||109
1627409700000|2021-07-27 18:15:00|||||||||15
1627410000000|2021-07-27 18:20:00|||||||||2
1627410300000|2021-07-27 18:25:00|||||||||166
1627410600000|2021-07-27 18:30:00|||||||||26
1627410900000|2021-07-27 18:35:00|||||||||67
1627411200000|2021-07-27 18:40:00|||||||||15
1627411500000|2021-07-27 18:45:00|||||||||5
1627411800000|2021-07-27 18:50:00|||||||||3
1627412100000|2021-07-27 18:55:00|||||||||110
1627412400000|2021-07-27 19:00:00|||||||||179
1627412700000|2021-07-27 19:05:00|||||||||57
1627413000000|2021-07-27 19:10:00|||||||||18
1627413300000|2021-07-27 19:15:00|||||||||6
1627414200000|2021-07-27 19:30:00|||||||||71
1627414500000|2021-07-27 19:35:00|||||||||46
1627414800000|2021-07-27 19:40:00|||||||||109
1627415100000|2021-07-27 19:45:00|||||||||65
1627415400000|2021-07-27 19:50:00|||||||||333
1627415700000|2021-07-27 19:55:00|||||||||584
1627449900000|2021-07-28 05:25:00|||||||||25
1627450200000|2021-07-28 05:30:00|||||||||10
1627451100000|2021-07-28 05:45:00|||||||||161
1627451400000|2021-07-28 05:50:00|||||||||175
1627451700000|2021-07-28 05:55:00|||||||||100
1627452000000|2021-07-28 06:00:00|||||||||1861
1627452300000|2021-07-28 06:05:00|||||||||199
1627452600000|2021-07-28 06:10:00|||||||||465
1627452900000|2021-07-28 06:15:00|||||||||463
1627453200000|2021-07-28 06:20:00|||||||||161
1627453500000|2021-07-28 06:25:00|||||||||42
1627453800000|2021-07-28 06:30:00|||||||||205
1627454100000|2021-07-28 06:35:00|||||||||104
1627454400000|2021-07-28 06:40:00|||||||||112
1627454700000|2021-07-28 06:45:00|||||||||24
1627455000000|2021-07-28 06:50:00|||||||||210
1627455300000|2021-07-28 06:55:00|||||||||370
1627455600000|2021-07-28 07:00:00|||||||||3126
1627455900000|2021-07-28 07:05:00|||||||||1539
1627456200000|2021-07-28 07:10:00|||||||||2276
1627456500000|2021-07-28 07:15:00|||||||||1478
1627456800000|2021-07-28 07:20:00|||||||||2422
1627457100000|2021-07-28 07:25:00|||||||||1664
1627457400000|2021-07-28 07:30:00|||||||||1611
1627457700000|2021-07-28 07:35:00|||||||||793
1627458000000|2021-07-28 07:40:00|||||||||190
1627458300000|2021-07-28 07:45:00|||||||||943
1627458600000|2021-07-28 07:50:00|||||||||788
1627458900000|2021-07-28 07:55:00|||||||||1428
1627459200000|2021-07-28 08:00:00|||||||||1370
1627459500000|2021-07-28 08:05:00|||||||||1755
1627459800000|2021-07-28 08:10:00|||||||||2315
1627460100000|2021-07-28 08:15:00|||||||||299
1627460400000|2021-07-28 08:20:00|||||||||567
1627460700000|2021-07-28 08:25:00|||||||||875
1627461000000|2021-07-28 08:30:00|||||||||521
1627461300000|2021-07-28 08:35:00|||||||||2006
1627461600000|2021-07-28 08:40:00|||||||||412
1627461900000|2021-07-28 08:45:00|||||||||602
1627462200000|2021-07-28 08:50:00|||||||||109
1627462500000|2021-07-28 08:55:00|||||||||1156
1627462800000|2021-07-28 09:00:00|||||||||158
1627463100000|2021-07-28 09:05:00|||||||||212
1627463400000|2021-07-28 09:10:00|||||||||181
1627463700000|2021-07-28 09:15:00|||||||||658
1627464000000|2021-07-28 09:20:00|||||||||604
1627464300000|2021-07-28 09:25:00|||||||||316
1627464600000|2021-07-28 09:30:00|||||||||27
1627464900000|2021-07-28 09:35:00|||||||||253
1627465200000|2021-07-28 09:40:00|||||||||213
1627465500000|2021-07-28 09:45:00|||||||||185
1627465800000|2021-07-28 09:50:00|||||||||284
1627466100000|2021-07-28 09:55:00|||||||||1241
1627466400000|2021-07-28 10:00:00|||||||||195
1627466700000|2021-07-28 10:05:00|||||||||1046
1627467000000|2021-07-28 10:10:00|||||||||352
1627467300000|2021-07-28 10:15:00|||||||||1554
1627467600000|2021-07-28 10:20:00|||||||||400
1627467900000|2021-07-28 10:25:00|||||||||120
1627468200000|2021-07-28 10:30:00|||||||||183
1627468500000|2021-07-28 10:35:00|||||||||189
1627468800000|2021-07-28 10:40:00|||||||||113
1627469100000|2021-07-28 10:45:00|||||||||60
1627469400000|2021-07-28 10:50:00|||||||||443
1627469700000|2021-07-28 10:55:00|||||||||154
1627470000000|2021-07-28 11:00:00|||||||||792
1627470300000|2021-07-28 11:05:00|||||||||173
1627470600000|2021-07-28 11:10:00|||||||||102
1627470900000|2021-07-28 11:15:00|||||||||1002
1627471200000|2021-07-28 11:20:00|||||||||610
1627471500000|2021-07-28 11:25:00|||||||||327
1627471800000|2021-07-28 11:30:00|||||||||876
1627472100000|2021-07-28 11:35:00|||||||||2008
1627472400000|2021-07-28 11:40:00|||||||||543
1627472700000|2021-07-28 11:45:00|||||||||88
1627473000000|2021-07-28 11:50:00|||||||||544
1627473300000|2021-07-28 11:55:00|||||||||333
1627473600000|2021-07-28 12:00:00|||||||||195
1627473900000|2021-07-28 12:05:00|||||||||312
1627474200000|2021-07-28 12:10:00|||||||||178
1627474500000|2021-07-28 12:15:00|||||||||108
1627474800000|2021-07-28 12:20:00|||||||||325
1627475100000|2021-07-28 12:25:00|||||||||90
1627475400000|2021-07-28 12:30:00|||||||||505
1627475700000|2021-07-28 12:35:00|||||||||142
1627476000000|2021-07-28 12:40:00|||||||||85
1627476300000|2021-07-28 12:45:00|||||||||469
1627476600000|2021-07-28 12:50:00|||||||||336
1627476900000|2021-07-28 12:55:00|||||||||204
1627477200000|2021-07-28 13:00:00|||||||||974
1627477500000|2021-07-28 13:05:00|||||||||230
1627477800000|2021-07-28 13:10:00|||||||||28
1627478100000|2021-07-28 13:15:00|||||||||427
1627478400000|2021-07-28 13:20:00|||||||||212
1627478700000|2021-07-28 13:25:00|||||||||1117
1627479000000|2021-07-28 13:30:00|||||||||2514
1627479300000|2021-07-28 13:35:00|||||||||1638
1627479600000|2021-07-28 13:40:00|||||||||738
1627479900000|2021-07-28 13:45:00|||||||||1120
1627480200000|2021-07-28 13:50:00|||||||||846
1627480500000|2021-07-28 13:55:00|||||||||1289
1627480800000|2021-07-28 14:00:00|||||||||4081
1627481100000|2021-07-28 14:05:00|||||||||2340
1627481400000|2021-07-28 14:10:00|||||||||2721
1627481700000|2021-07-28 14:15:00|||||||||2990
1627482000000|2021-07-28 14:20:00|||||||||1625
1627482300000|2021-07-28 14:25:00|||||||||1225
1627482600000|2021-07-28 14:30:00|||||||||1441
1627482900000|2021-07-28 14:35:00|||||||||1877
1627483200000|2021-07-28 14:40:00|||||||||1228
1627483500000|2021-07-28 14:45:00|||||||||843
1627483800000|2021-07-28 14:50:00|||||||||1198
1627484100000|2021-07-28 14:55:00|||||||||786
1627484400000|2021-07-28 15:00:00|||||||||1514
1627484700000|2021-07-28 15:05:00|||||||||913
1627485000000|2021-07-28 15:10:00|||||||||1294
1627485300000|2021-07-28 15:15:00|||||||||1058
1627485600000|2021-07-28 15:20:00|||||||||1638
1627485900000|2021-07-28 15:25:00|||||||||2271
1627486200000|2021-07-28 15:30:00|||||||||2789
1627486500000|2021-07-28 15:35:00|||||||||1477
1627486800000|2021-07-28 15:40:00|||||||||1653
1627487100000|2021-07-28 15:45:00|||||||||271
1627487400000|2021-07-28 15:50:00|||||||||393
1627487700000|2021-07-28 15:55:00|||||||||20
1627488000000|2021-07-28 16:00:00|||||||||625
1627488300000|2021-07-28 16:05:00|||||||||804
1627488600000|2021-07-28 16:10:00|||||||||754
1627488900000|2021-07-28 16:15:00|||||||||498
1627489200000|2021-07-28 16:20:00|||||||||440
1627489500000|2021-07-28 16:25:00|||||||||65
1627489800000|2021-07-28 16:30:00|||||||||9
1627490100000|2021-07-28 16:35:00|||||||||101
1627490400000|2021-07-28 16:40:00|||||||||1642
1627490700000|2021-07-28 16:45:00|||||||||7
1627491000000|2021-07-28 16:50:00|||||||||696
1627491300000|2021-07-28 16:55:00|||||||||168
1627491600000|2021-07-28 17:00:00|||||||||25
1627492200000|2021-07-28 17:10:00|||||||||15
1627492500000|2021-07-28 17:15:00|||||||||83
1627492800000|2021-07-28 17:20:00|||||||||51
1627493100000|2021-07-28 17:25:00|||||||||39
1627493400000|2021-07-28 17:30:00|||||||||1
1627493700000|2021-07-28 17:35:00|||||||||1
1627494600000|2021-07-28 17:50:00|||||||||13
1627494900000|2021-07-28 17:55:00|||||||||404
1627495200000|2021-07-28 18:00:00|||||||||497
1627495500000|2021-07-28 18:05:00|||||||||139
1627495800000|2021-07-28 18:10:00|||||||||149
1627496100000|2021-07-28 18:15:00|||||||||33
1627496400000|2021-07-28 18:20:00|||||||||2
1627496700000|2021-07-28 18:25:00|||||||||92
1627497000000|2021-07-28 18:30:00|||||||||210
1627497300000|2021-07-28 18:35:00|||||||||464
1627497600000|2021-07-28 18:40:00|||||||||229
1627497900000|2021-07-28 18:45:00|||||||||27
1627498200000|2021-07-28 18:50:00|||||||||82
1627498500000|2021-07-28 18:55:00|||||||||8
1627498800000|2021-07-28 19:00:00|||||||||100
1627499100000|2021-07-28 19:05:00|||||||||29
1627499400000|2021-07-28 19:10:00|||||||||210
1627499700000|2021-07-28 19:15:00|||||||||108
1627500000000|2021-07-28 19:20:00|||||||||40
1627500300000|2021-07-28 19:25:00|||||||||3
1627501800000|2021-07-28 19:50:00|||||||||20
1627502100000|2021-07-28 19:55:00|||||||||226
1627538400000|2021-07-29 06:00:00|||||||||58
1627538700000|2021-07-29 06:05:00|||||||||2
1627539000000|2021-07-29 06:10:00|||||||||39
1627539300000|2021-07-29 06:15:00|||||||||11
1627539600000|2021-07-29 06:20:00|||||||||15
1627539900000|2021-07-29 06:25:00|||||||||5
1627540200000|2021-07-29 06:30:00|||||||||22
1627540500000|2021-07-29 06:35:00|||||||||114
1627540800000|2021-07-29 06:40:00|||||||||3
1627541400000|2021-07-29 06:50:00|||||||||36
1627541700000|2021-07-29 06:55:00|||||||||100
1627542000000|2021-07-29 07:00:00|||||||||2219
1627542300000|2021-07-29 07:05:00|||||||||1086
1627542600000|2021-07-29 07:10:00|||||||||534
1627542900000|2021-07-29 07:15:00|||||||||1170
1627543200000|2021-07-29 07:20:00|||||||||2002
1627543500000|2021-07-29 07:25:00|||||||||1328
1627543800000|2021-07-29 07:30:00|||||||||1125
1627544100000|2021-07-29 07:35:00|||||||||1947
1627544400000|2021-07-29 07:40:00|||||||||3220
1627544700000|2021-07-29 07:45:00|||||||||626
1627545000000|2021-07-29 07:50:00|||||||||482
1627545300000|2021-07-29 07:55:00|||||||||936
1627545600000|2021-07-29 08:00:00|||||||||2209
1627545900000|2021-07-29 08:05:00|||||||||377
1627546200000|2021-07-29 08:10:00|||||||||178
1627546500000|2021-07-29 08:15:00|||||||||224
1627546800000|2021-07-29 08:20:00|||||||||1016
1627547100000|2021-07-29 08:25:00|||||||||109
1627547400000|2021-07-29 08:30:00|||||||||517
1627547700000|2021-07-29 08:35:00|||||||||635
1627548000000|2021-07-29 08:40:00|||||||||161
1627548300000|2021-07-29 08:45:00|||||||||308
1627548600000|2021-07-29 08:50:00|||||||||177
1627548900000|2021-07-29 08:55:00|||||||||324
1627549200000|2021-07-29 09:00:00|||||||||358
1627549500000|2021-07-29 09:05:00|||||||||1611
1627549800000|2021-07-29 09:10:00|||||||||2152
1627550100000|2021-07-29 09:15:00|||||||||1360
1627550400000|2021-07-29 09:20:00|||||||||3694
1627550700000|2021-07-29 09:25:00|||||||||136
1627551000000|2021-07-29 09:30:00|||||||||4525
1627551300000|2021-07-29 09:35:00|||||||||2133
1627551600000|2021-07-29 09:40:00|||||||||920
1627551900000|2021-07-29 09:45:00|||||||||353
1627552200000|2021-07-29 09:50:00|||||||||427
1627552500000|2021-07-29 09:55:00|||||||||603
1627552800000|2021-07-29 10:00:00|||||||||1217
1627553100000|2021-07-29 10:05:00|||||||||957
1627553400000|2021-07-29 10:10:00|||||||||1880
1627553700000|2021-07-29 10:15:00|||||||||1820
1627554000000|2021-07-29 10:20:00|||||||||3046
1627554300000|2021-07-29 10:25:00|||||||||1259
1627554600000|2021-07-29 10:30:00|||||||||4001
1627554900000|2021-07-29 10:35:00|||||||||722
1627555200000|2021-07-29 10:40:00|||||||||1347
1627555500000|2021-07-29 10:45:00|||||||||1201
1627555800000|2021-07-29 10:50:00|||||||||508
1627556100000|2021-07-29 10:55:00|||||||||422
1627556400000|2021-07-29 11:00:00|||||||||2375
1627556700000|2021-07-29 11:05:00|||||||||1295
1627557000000|2021-07-29 11:10:00|||||||||260
1627557300000|2021-07-29 11:15:00|||||||||874
1627557600000|2021-07-29 11:20:00|||||||||1646
1627557900000|2021-07-29 11:25:00|||||||||504
1627558200000|2021-07-29 11:30:00|||||||||1728
1627558500000|2021-07-29 11:35:00|||||||||3275
1627558800000|2021-07-29 11:40:00|||||||||1645
1627559100000|2021-07-29 11:45:00|||||||||2863
1627559400000|2021-07-29 11:50:00|||||||||453
1627559700000|2021-07-29 11:55:00|||||||||269
1627560000000|2021-07-29 12:00:00|||||||||3161
1627560300000|2021-07-29 12:05:00|||||||||655
1627560600000|2021-07-29 12:10:00|||||||||879
1627560900000|2021-07-29 12:15:00|||||||||841
1627561200000|2021-07-29 12:20:00|||||||||873
1627561500000|2021-07-29 12:25:00|||||||||1026
1627561800000|2021-07-29 12:30:00|||||||||2591
1627562100000|2021-07-29 12:35:00|||||||||1337
1627562400000|2021-07-29 12:40:00|||||||||620
1627562700000|2021-07-29 12:45:00|||||||||574
1627563000000|2021-07-29 12:50:00|||||||||796
1627563300000|2021-07-29 12:55:00|||||||||111
1627563600000|2021-07-29 13:00:00|||||||||2401
1627563900000|2021-07-29 13:05:00|||||||||1245
1627564200000|2021-07-29 13:10:00|||||||||809
1627564500000|2021-07-29 13:15:00|||||||||65
1627564800000|2021-07-29 13:20:00|||||||||702
1627565100000|2021-07-29 13:25:00|||||||||3624
1627565400000|2021-07-29 13:30:00|||||||||2915
1627565700000|2021-07-29 13:35:00|||||||||3481
1627566000000|2021-07-29 13:40:00|||||||||815
1627566300000|2021-07-29 13:45:00|||||||||5921
1627566600000|2021-07-29 13:50:00|||||||||1059
1627566900000|2021-07-29 13:55:00|||||||||1463
1627567200000|2021-07-29 14:00:00|||||||||1013
1627567500000|2021-07-29 14:05:00|||||||||976
1627567800000|2021-07-29 14:10:00|||||||||662
1627568100000|2021-07-29 14:15:00|||||||||2715
1627568400000|2021-07-29 14:20:00|||||||||1058
1627568700000|2021-07-29 14:25:00|||||||||2318
1627569000000|2021-07-29 14:30:00|||||||||1146
1627569300000|2021-07-29 14:35:00|||||||||822
1627569600000|2021-07-29 14:40:00|||||||||1013
1627569900000|2021-07-29 14:45:00|||||||||647
1627570200000|2021-07-29 14:50:00|||||||||1328
1627570500000|2021-07-29 14:55:00|||||||||616
1627570800000|2021-07-29 15:00:00|||||||||1542
1627571100000|2021-07-29 15:05:00|||||||||1031
1627571400000|2021-07-29 15:10:00|||||||||6476
1627571700000|2021-07-29 15:15:00|||||||||3562
1627572000000|2021-07-29 15:20:00|||||||||4714
1627572300000|2021-07-29 15:25:00|||||||||5145
1627572600000|2021-07-29 15:30:00|||||||||6394
1627572900000|2021-07-29 15:35:00|||||||||2334
1627573200000|2021-07-29 15:40:00|||||||||2867
1627573500000|2021-07-29 15:45:00|||||||||975
1627573800000|2021-07-29 15:50:00|||||||||303
1627574100000|2021-07-29 15:55:00|||||||||174
1627574400000|2021-07-29 16:00:00|||||||||68
1627574700000|2021-07-29 16:05:00|||||||||31
1627575000000|2021-07-29 16:10:00|||||||||446
1627575300000|2021-07-29 16:15:00|||||||||50
1627575600000|2021-07-29 16:20:00|||||||||3
1627575900000|2021-07-29 16:25:00|||||||||164
1627576200000|2021-07-29 16:30:00|||||||||16
1627576500000|2021-07-29 16:35:00|||||||||16
1627576800000|2021-07-29 16:40:00|||||||||4
1627577100000|2021-07-29 16:45:00|||||||||87
1627577400000|2021-07-29 16:50:00|||||||||133
1627577700000|2021-07-29 16:55:00|||||||||115
1627578000000|2021-07-29 17:00:00|||||||||72
1627578300000|2021-07-29 17:05:00|||||||||167
1627578600000|2021-07-29 17:10:00|||||||||217
1627579200000|2021-07-29 17:20:00|||||||||2
1627579500000|2021-07-29 17:25:00|||||||||150
1627580100000|2021-07-29 17:35:00|||||||||5
1627580400000|2021-07-29 17:40:00|||||||||2
1627580700000|2021-07-29 17:45:00|||||||||63
1627581300000|2021-07-29 17:55:00|||||||||84
1627581600000|2021-07-29 18:00:00|||||||||7
1627581900000|2021-07-29 18:05:00|||||||||26
1627582200000|2021-07-29 18:10:00|||||||||11
1627582500000|2021-07-29 18:15:00|||||||||16
1627582800000|2021-07-29 18:20:00|||||||||1
1627583100000|2021-07-29 18:25:00|||||||||35
1627584300000|2021-07-29 18:45:00|||||||||1
1627584600000|2021-07-29 18:50:00|||||||||1
1627584900000|2021-07-29 18:55:00|||||||||1
1627585200000|2021-07-29 19:00:00|||||||||17
1627585500000|2021-07-29 19:05:00|||||||||18
1627585800000|2021-07-29 19:10:00|||||||||32
1627586100000|2021-07-29 19:15:00|||||||||12
1627586400000|2021-07-29 19:20:00|||||||||74
1627586700000|2021-07-29 19:25:00|||||||||35
1627587000000|2021-07-29 19:30:00|||||||||1
1627587300000|2021-07-29 19:35:00|||||||||144
1627587600000|2021-07-29 19:40:00|||||||||33
1627587900000|2021-07-29 19:45:00|||||||||23
1627588200000|2021-07-29 19:50:00|||||||||40
1627588500000|2021-07-29 19:55:00|||||||||188
1627605000000|2021-07-30 00:30:00|||||||||29
1627606500000|2021-07-30 00:55:00|||||||||4
1627606800000|2021-07-30 01:00:00|||||||||6
1627607400000|2021-07-30 01:10:00|||||||||2
1627607700000|2021-07-30 01:15:00|||||||||2
1627608000000|2021-07-30 01:20:00|||||||||2
1627608300000|2021-07-30 01:25:00|||||||||3
1627608600000|2021-07-30 01:30:00|||||||||2
1627608900000|2021-07-30 01:35:00|||||||||2
1627609200000|2021-07-30 01:40:00|||||||||2
1627609500000|2021-07-30 01:45:00|||||||||2
1627609800000|2021-07-30 01:50:00|||||||||3
1627610100000|2021-07-30 01:55:00|||||||||2
1627610400000|2021-07-30 02:00:00|||||||||2
1627610700000|2021-07-30 02:05:00|||||||||2
1627611000000|2021-07-30 02:10:00|||||||||3
1627611300000|2021-07-30 02:15:00|||||||||2
1627611600000|2021-07-30 02:20:00|||||||||2
1627611900000|2021-07-30 02:25:00|||||||||2
1627612200000|2021-07-30 02:30:00|||||||||2
1627612500000|2021-07-30 02:35:00|||||||||3
1627612800000|2021-07-30 02:40:00|||||||||2
1627613100000|2021-07-30 02:45:00|||||||||2
1627613400000|2021-07-30 02:50:00|||||||||2
1627613700000|2021-07-30 02:55:00|||||||||2
1627614000000|2021-07-30 03:00:00|||||||||3
1627614300000|2021-07-30 03:05:00|||||||||2
1627614600000|2021-07-30 03:10:00|||||||||2
1627614900000|2021-07-30 03:15:00|||||||||2
1627615200000|2021-07-30 03:20:00|||||||||3
1627615500000|2021-07-30 03:25:00|||||||||2
1627615800000|2021-07-30 03:30:00|||||||||2
1627616100000|2021-07-30 03:35:00|||||||||2
1627616400000|2021-07-30 03:40:00|||||||||2
1627616700000|2021-07-30 03:45:00|||||||||2
1627617000000|2021-07-30 03:50:00|||||||||3
1627617300000|2021-07-30 03:55:00|||||||||2
1627617600000|2021-07-30 04:00:00|||||||||2
1627617900000|2021-07-30 04:05:00|||||||||2
1627618200000|2021-07-30 04:10:00|||||||||3
1627618500000|2021-07-30 04:15:00|||||||||2
1627618800000|2021-07-30 04:20:00|||||||||2
1627619100000|2021-07-30 04:25:00|||||||||2
1627619400000|2021-07-30 04:30:00|||||||||2
1627619700000|2021-07-30 04:35:00|||||||||3
1627620000000|2021-07-30 04:40:00|||||||||2
1627620300000|2021-07-30 04:45:00|||||||||2
1627620600000|2021-07-30 04:50:00|||||||||2
1627620900000|2021-07-30 04:55:00|||||||||2
1627621200000|2021-07-30 05:00:00|||||||||2003
1627621500000|2021-07-30 05:05:00|||||||||2
1627621800000|2021-07-30 05:10:00|||||||||2
1627622100000|2021-07-30 05:15:00|||||||||8
1627622400000|2021-07-30 05:20:00|||||||||71
1627623000000|2021-07-30 05:30:00|||||||||4
1627623300000|2021-07-30 05:35:00|||||||||5
1627623600000|2021-07-30 05:40:00|||||||||7
1627623900000|2021-07-30 05:45:00|||||||||5
1627624200000|2021-07-30 05:50:00|||||||||43
1627624500000|2021-07-30 05:55:00|||||||||286
1627624800000|2021-07-30 06:00:00|||||||||187
1627625100000|2021-07-30 06:05:00|||||||||39
1627625400000|2021-07-30 06:10:00|||||||||65
1627625700000|2021-07-30 06:15:00|||||||||1395
1627626000000|2021-07-30 06:20:00|||||||||522
1627626300000|2021-07-30 06:25:00|||||||||3
1627626600000|2021-07-30 06:30:00|||||||||315
1627626900000|2021-07-30 06:35:00|||||||||3098
1627627200000|2021-07-30 06:40:00|||||||||1131
1627627500000|2021-07-30 06:45:00|||||||||117
1627627800000|2021-07-30 06:50:00|||||||||544
1627628100000|2021-07-30 06:55:00|||||||||808
1627628400000|2021-07-30 07:00:00|||||||||2983
1627628700000|2021-07-30 07:05:00|||||||||3080
1627629000000|2021-07-30 07:10:00|||||||||1577
1627629300000|2021-07-30 07:15:00|||||||||1486
1627629600000|2021-07-30 07:20:00|||||||||2150
1627629900000|2021-07-30 07:25:00|||||||||758
1627630200000|2021-07-30 07:30:00|||||||||1511
1627630500000|2021-07-30 07:35:00|||||||||2601
1627630800000|2021-07-30 07:40:00|||||||||607
1627631100000|2021-07-30 07:45:00|||||||||1441
1627631400000|2021-07-30 07:50:00|||||||||483
1627631700000|2021-07-30 07:55:00|||||||||829
1627632000000|2021-07-30 08:00:00|||||||||704
1627632300000|2021-07-30 08:05:00|||||||||858
1627632600000|2021-07-30 08:10:00|||||||||1037
1627632900000|2021-07-30 08:15:00|||||||||903
1627633200000|2021-07-30 08:20:00|||||||||1433
1627633500000|2021-07-30 08:25:00|||||||||375
1627633800000|2021-07-30 08:30:00|||||||||441
1627634100000|2021-07-30 08:35:00|||||||||225
1627634400000|2021-07-30 08:40:00|||||||||820
1627634700000|2021-07-30 08:45:00|||||||||611
1627635000000|2021-07-30 08:50:00|||||||||1061
1627635300000|2021-07-30 08:55:00|||||||||356
1627635600000|2021-07-30 09:00:00|||||||||262
1627635900000|2021-07-30 09:05:00|||||||||685
1627636200000|2021-07-30 09:10:00|||||||||1084
1627636500000|2021-07-30 09:15:00|||||||||1032
1627636800000|2021-07-30 09:20:00|||||||||161
1627637100000|2021-07-30 09:25:00|||||||||603
1627637400000|2021-07-30 09:30:00|||||||||415
1627637700000|2021-07-30 09:35:00|||||||||205
1627638000000|2021-07-30 09:40:00|||||||||167
1627638300000|2021-07-30 09:45:00|||||||||3756
1627638600000|2021-07-30 09:50:00|||||||||766
1627638900000|2021-07-30 09:55:00|||||||||2509
1627639200000|2021-07-30 10:00:00|||||||||886
1627639500000|2021-07-30 10:05:00|||||||||1843
1627639800000|2021-07-30 10:10:00|||||||||1649
1627640100000|2021-07-30 10:15:00|||||||||812
1627640400000|2021-07-30 10:20:00|||||||||498
1627640700000|2021-07-30 10:25:00|||||||||355
1627641000000|2021-07-30 10:30:00|||||||||198
1627641300000|2021-07-30 10:35:00|||||||||8393
1627641600000|2021-07-30 10:40:00|||||||||639
1627641900000|2021-07-30 10:45:00|||||||||513
1627642200000|2021-07-30 10:50:00|||||||||501
1627642500000|2021-07-30 10:55:00|||||||||633
1627642800000|2021-07-30 11:00:00|||||||||383
1627643100000|2021-07-30 11:05:00|||||||||334
1627643400000|2021-07-30 11:10:00|||||||||1457
1627643700000|2021-07-30 11:15:00|||||||||668
1627644000000|2021-07-30 11:20:00|||||||||110
1627644300000|2021-07-30 11:25:00|||||||||421
1627644600000|2021-07-30 11:30:00|||||||||468
1627644900000|2021-07-30 11:35:00|||||||||929
1627645200000|2021-07-30 11:40:00|||||||||2077
1627645500000|2021-07-30 11:45:00|||||||||1194
1627645800000|2021-07-30 11:50:00|||||||||149
1627646100000|2021-07-30 11:55:00|||||||||267
1627646400000|2021-07-30 12:00:00|||||||||842
1627646700000|2021-07-30 12:05:00|||||||||393
1627647000000|2021-07-30 12:10:00|||||||||1111
1627647300000|2021-07-30 12:15:00|||||||||608
1627647600000|2021-07-30 12:20:00|||||||||660
1627647900000|2021-07-30 12:25:00|||||||||1094
1627648200000|2021-07-30 12:30:00|||||||||2480
1627648500000|2021-07-30 12:35:00|||||||||1905
1627648800000|2021-07-30 12:40:00|||||||||824
1627649100000|2021-07-30 12:45:00|||||||||2396
1627649400000|2021-07-30 12:50:00|||||||||7599
1627649700000|2021-07-30 12:55:00|||||||||1059
1627650000000|2021-07-30 13:00:00|||||||||1780
1627650300000|2021-07-30 13:05:00|||||||||771
1627650600000|2021-07-30 13:10:00|||||||||555
1627650900000|2021-07-30 13:15:00|||||||||209
1627651200000|2021-07-30 13:20:00|||||||||451
1627651500000|2021-07-30 13:25:00|||||||||6699
1627651800000|2021-07-30 13:30:00|||||||||3205
1627652100000|2021-07-30 13:35:00|||||||||2846
1627652400000|2021-07-30 13:40:00|||||||||4649
1627652700000|2021-07-30 13:45:00|||||||||1808
1627653000000|2021-07-30 13:50:00|||||||||3010
1627653300000|2021-07-30 13:55:00|||||||||1423
1627653600000|2021-07-30 14:00:00|||||||||3286
1627653900000|2021-07-30 14:05:00|||||||||1265
1627654200000|2021-07-30 14:10:00|||||||||742
1627654500000|2021-07-30 14:15:00|||||||||2894
1627654800000|2021-07-30 14:20:00|||||||||1117
1627655100000|2021-07-30 14:25:00|||||||||1274
1627655400000|2021-07-30 14:30:00|||||||||645
1627655700000|2021-07-30 14:35:00|||||||||1877
1627656000000|2021-07-30 14:40:00|||||||||629
1627656300000|2021-07-30 14:45:00|||||||||1314
1627656600000|2021-07-30 14:50:00|||||||||1554
1627656900000|2021-07-30 14:55:00|||||||||1184
1627657200000|2021-07-30 15:00:00|||||||||1359
1627657500000|2021-07-30 15:05:00|||||||||1436
1627657800000|2021-07-30 15:10:00|||||||||708
1627658100000|2021-07-30 15:15:00|||||||||965
1627658400000|2021-07-30 15:20:00|||||||||1128
1627658700000|2021-07-30 15:25:00|||||||||5029
1627659000000|2021-07-30 15:30:00|||||||||3690
1627659300000|2021-07-30 15:35:00|||||||||1341
1627659600000|2021-07-30 15:40:00|||||||||1121
1627659900000|2021-07-30 15:45:00|||||||||186
1627660200000|2021-07-30 15:50:00|||||||||177
1627660500000|2021-07-30 15:55:00|||||||||58
1627660800000|2021-07-30 16:00:00|||||||||964
1627661100000|2021-07-30 16:05:00|||||||||122
1627661400000|2021-07-30 16:10:00|||||||||214
1627661700000|2021-07-30 16:15:00|||||||||4257
1627662000000|2021-07-30 16:20:00|||||||||80
1627662300000|2021-07-30 16:25:00|||||||||20
1627662600000|2021-07-30 16:30:00|||||||||6
1627662900000|2021-07-30 16:35:00|||||||||2
1627663200000|2021-07-30 16:40:00|||||||||272
1627663500000|2021-07-30 16:45:00|||||||||170
1627663800000|2021-07-30 16:50:00|||||||||46
1627664100000|2021-07-30 16:55:00|||||||||39
1627664400000|2021-07-30 17:00:00|||||||||383
1627664700000|2021-07-30 17:05:00|||||||||98
1627665000000|2021-07-30 17:10:00|||||||||42
1627665600000|2021-07-30 17:20:00|||||||||14
1627665900000|2021-07-30 17:25:00|||||||||6
1627666500000|2021-07-30 17:35:00|||||||||2
1627666800000|2021-07-30 17:40:00|||||||||9
1627667400000|2021-07-30 17:50:00|||||||||1
1627667700000|2021-07-30 17:55:00|||||||||2
1627668000000|2021-07-30 18:00:00|||||||||16
1627668300000|2021-07-30 18:05:00|||||||||31
1627668600000|2021-07-30 18:10:00|||||||||5
1627668900000|2021-07-30 18:15:00|||||||||2
1627669200000|2021-07-30 18:20:00|||||||||7
1627669500000|2021-07-30 18:25:00|||||||||21
1627669800000|2021-07-30 18:30:00|||||||||74
1627670100000|2021-07-30 18:35:00|||||||||3
1627670400000|2021-07-30 18:40:00|||||||||50
1627670700000|2021-07-30 18:45:00|||||||||54
1627671000000|2021-07-30 18:50:00|||||||||1
1627671300000|2021-07-30 18:55:00|||||||||16
1627671900000|2021-07-30 19:05:00|||||||||2
1627672200000|2021-07-30 19:10:00|||||||||62
1627672500000|2021-07-30 19:15:00|||||||||303
1627672800000|2021-07-30 19:20:00|||||||||214
1627673100000|2021-07-30 19:25:00|||||||||162
1627673700000|2021-07-30 19:35:00|||||||||3
1627674000000|2021-07-30 19:40:00|||||||||21
1627674300000|2021-07-30 19:45:00|||||||||379
1627674600000|2021-07-30 19:50:00|||||||||680
1627674900000|2021-07-30 19:55:00|||||||||216
1627884000000|2021-08-02 06:00:00|||||||||86
1627884300000|2021-08-02 06:05:00|||||||||156
1627884600000|2021-08-02 06:10:00|||||||||3
1627884900000|2021-08-02 06:15:00|||||||||1
1627885200000|2021-08-02 06:20:00|||||||||2
1627885500000|2021-08-02 06:25:00|||||||||1
1627885800000|2021-08-02 06:30:00|||||||||28
1627886100000|2021-08-02 06:35:00|||||||||78
1627886400000|2021-08-02 06:40:00|||||||||496
1627886700000|2021-08-02 06:45:00|||||||||190
1627887000000|2021-08-02 06:50:00|||||||||17
1627887300000|2021-08-02 06:55:00|||||||||618
1627887600000|2021-08-02 07:00:00|||||||||2869
1627887900000|2021-08-02 07:05:00|||||||||2625
1627888200000|2021-08-02 07:10:00|||||||||1736
1627888500000|2021-08-02 07:15:00|||||||||1894
1627888800000|2021-08-02 07:20:00|||||||||1402
1627889100000|2021-08-02 07:25:00|||||||||2316
1627889400000|2021-08-02 07:30:00|||||||||2713
1627889700000|2021-08-02 07:35:00|||||||||1706
1627890000000|2021-08-02 07:40:00|||||||||2298
1627890300000|2021-08-02 07:45:00|||||||||1366
1627890600000|2021-08-02 07:50:00|||||||||1855
1627890900000|2021-08-02 07:55:00|||||||||1298
1627891200000|2021-08-02 08:00:00|||||||||1131
1627891500000|2021-08-02 08:05:00|||||||||315
1627891800000|2021-08-02 08:10:00|||||||||272
1627892100000|2021-08-02 08:15:00|||||||||702
1627892400000|2021-08-02 08:20:00|||||||||188
1627892700000|2021-08-02 08:25:00|||||||||612
1627893000000|2021-08-02 08:30:00|||||||||1339
1627893300000|2021-08-02 08:35:00|||||||||468
1627893600000|2021-08-02 08:40:00|||||||||255
1627893900000|2021-08-02 08:45:00|||||||||198
1627894200000|2021-08-02 08:50:00|||||||||116
1627894500000|2021-08-02 08:55:00|||||||||181
1627894800000|2021-08-02 09:00:00|||||||||280
1627895100000|2021-08-02 09:05:00|||||||||212
1627895400000|2021-08-02 09:10:00|||||||||253
1627895700000|2021-08-02 09:15:00|||||||||95
1627896000000|2021-08-02 09:20:00|||||||||58
1627896300000|2021-08-02 09:25:00|||||||||366
1627896600000|2021-08-02 09:30:00|||||||||327
1627896900000|2021-08-02 09:35:00|||||||||532
1627897200000|2021-08-02 09:40:00|||||||||371
1627897500000|2021-08-02 09:45:00|||||||||47
1627897800000|2021-08-02 09:50:00|||||||||404
1627898100000|2021-08-02 09:55:00|||||||||175
1627898400000|2021-08-02 10:00:00|||||||||2028
1627898700000|2021-08-02 10:05:00|||||||||387
1627899000000|2021-08-02 10:10:00|||||||||644
1627899300000|2021-08-02 10:15:00|||||||||434
1627899600000|2021-08-02 10:20:00|||||||||8236
1627899900000|2021-08-02 10:25:00|||||||||218
1627900200000|2021-08-02 10:30:00|||||||||55
1627900500000|2021-08-02 10:35:00|||||||||366
1627900800000|2021-08-02 10:40:00|||||||||373
1627901100000|2021-08-02 10:45:00|||||||||333
1627901400000|2021-08-02 10:50:00|||||||||133
1627901700000|2021-08-02 10:55:00|||||||||310
1627902000000|2021-08-02 11:00:00|||||||||939
1627902300000|2021-08-02 11:05:00|||||||||145
1627902600000|2021-08-02 11:10:00|||||||||1531
1627902900000|2021-08-02 11:15:00|||||||||725
1627903200000|2021-08-02 11:20:00|||||||||497
1627903500000|2021-08-02 11:25:00|||||||||293
1627903800000|2021-08-02 11:30:00|||||||||508
1627904100000|2021-08-02 11:35:00|||||||||354
1627904400000|2021-08-02 11:40:00|||||||||185
1627904700000|2021-08-02 11:45:00|||||||||276
1627905000000|2021-08-02 11:50:00|||||||||189
1627905300000|2021-08-02 11:55:00|||||||||336
1627905600000|2021-08-02 12:00:00|||||||||374
1627905900000|2021-08-02 12:05:00|||||||||378
1627906200000|2021-08-02 12:10:00|||||||||195
1627906500000|2021-08-02 12:15:00|||||||||109
1627906800000|2021-08-02 12:20:00|||||||||169
1627907100000|2021-08-02 12:25:00|||||||||57
1627907400000|2021-08-02 12:30:00|||||||||687
1627907700000|2021-08-02 12:35:00|||||||||149
1627908000000|2021-08-02 12:40:00|||||||||448
1627908300000|2021-08-02 12:45:00|||||||||613
1627908600000|2021-08-02 12:50:00|||||||||726
1627908900000|2021-08-02 12:55:00|||||||||441
1627909200000|2021-08-02 13:00:00|||||||||808
1627909500000|2021-08-02 13:05:00|||||||||253
1627909800000|2021-08-02 13:10:00|||||||||56
1627910100000|2021-08-02 13:15:00|||||||||168
1627910400000|2021-08-02 13:20:00|||||||||241
1627910700000|2021-08-02 13:25:00|||||||||114
1627911000000|2021-08-02 13:30:00|||||||||3422
1627911300000|2021-08-02 13:35:00|||||||||1078
1627911600000|2021-08-02 13:40:00|||||||||493
1627911900000|2021-08-02 13:45:00|||||||||1905
1627912200000|2021-08-02 13:50:00|||||||||2926
1627912500000|2021-08-02 13:55:00|||||||||1141
1627912800000|2021-08-02 14:00:00|||||||||1142
1627913100000|2021-08-02 14:05:00|||||||||1321
1627913400000|2021-08-02 14:10:00|||||||||1712
1627913700000|2021-08-02 14:15:00|||||||||1801
1627914000000|2021-08-02 14:20:00|||||||||1149
1627914300000|2021-08-02 14:25:00|||||||||2258
1627914600000|2021-08-02 14:30:00|||||||||528
1627914900000|2021-08-02 14:35:00|||||||||1439
1627915200000|2021-08-02 14:40:00|||||||||600
1627915500000|2021-08-02 14:45:00|||||||||521
1627915800000|2021-08-02 14:50:00|||||||||2067
1627916100000|2021-08-02 14:55:00|||||||||1287
1627916400000|2021-08-02 15:00:00|||||||||841
1627916700000|2021-08-02 15:05:00|||||||||1178
1627917000000|2021-08-02 15:10:00|||||||||1694
1627917300000|2021-08-02 15:15:00|||||||||2568
1627917600000|2021-08-02 15:20:00|||||||||2821
1627917900000|2021-08-02 15:25:00|||||||||6246
1627918200000|2021-08-02 15:30:00|||||||||3674
1627918500000|2021-08-02 15:35:00|||||||||2946
1627918800000|2021-08-02 15:40:00|||||||||1217
1627919100000|2021-08-02 15:45:00|||||||||534
1627919400000|2021-08-02 15:50:00|||||||||16269
1627919700000|2021-08-02 15:55:00|||||||||6117
1627920000000|2021-08-02 16:00:00|||||||||740
1627920300000|2021-08-02 16:05:00|||||||||406
1627920600000|2021-08-02 16:10:00|||||||||319
1627920900000|2021-08-02 16:15:00|||||||||283
1627921200000|2021-08-02 16:20:00|||||||||254
1627921500000|2021-08-02 16:25:00|||||||||82
1627921800000|2021-08-02 16:30:00|||||||||37
1627922100000|2021-08-02 16:35:00|||||||||7
1627922400000|2021-08-02 16:40:00|||||||||22
1627922700000|2021-08-02 16:45:00|||||||||191
1627923300000|2021-08-02 16:55:00|||||||||16
1627923600000|2021-08-02 17:00:00|||||||||78
1627923900000|2021-08-02 17:05:00|||||||||181
1627924500000|2021-08-02 17:15:00|||||||||10
1627925100000|2021-08-02 17:25:00|||||||||1
1627925400000|2021-08-02 17:30:00|||||||||4
1627926000000|2021-08-02 17:40:00|||||||||1
1627926300000|2021-08-02 17:45:00|||||||||25
1627926600000|2021-08-02 17:50:00|||||||||210
1627926900000|2021-08-02 17:55:00|||||||||110
1627927200000|2021-08-02 18:00:00|||||||||2
1627927500000|2021-08-02 18:05:00|||||||||52
1627927800000|2021-08-02 18:10:00|||||||||457
1627928100000|2021-08-02 18:15:00|||||||||54
1627928400000|2021-08-02 18:20:00|||||||||16
1627928700000|2021-08-02 18:25:00|||||||||89
1627929900000|2021-08-02 18:45:00|||||||||16
1627930200000|2021-08-02 18:50:00|||||||||103
1627930500000|2021-08-02 18:55:00|||||||||3
1627930800000|2021-08-02 19:00:00|||||||||53
1627931100000|2021-08-02 19:05:00|||||||||78
1627931400000|2021-08-02 19:10:00|||||||||99
1627931700000|2021-08-02 19:15:00|||||||||1
1627932300000|2021-08-02 19:25:00|||||||||25
1627932600000|2021-08-02 19:30:00|||||||||26
1627932900000|2021-08-02 19:35:00|||||||||60
1627933200000|2021-08-02 19:40:00|||||||||99
1627933500000|2021-08-02 19:45:00|||||||||114
1627933800000|2021-08-02 19:50:00|||||||||768
1627934100000|2021-08-02 19:55:00|||||||||607
1627968000000|2021-08-03 05:20:00|||||||||2
1627968300000|2021-08-03 05:25:00|||||||||4
1627968600000|2021-08-03 05:30:00|||||||||4
1627968900000|2021-08-03 05:35:00|||||||||4
1627969200000|2021-08-03 05:40:00|||||||||4
1627969500000|2021-08-03 05:45:00|||||||||4
1627969800000|2021-08-03 05:50:00|||||||||4
1627970100000|2021-08-03 05:55:00|||||||||4
1627970400000|2021-08-03 06:00:00|||||||||162
1627970700000|2021-08-03 06:05:00|||||||||120
1627971000000|2021-08-03 06:10:00|||||||||5
1627971300000|2021-08-03 06:15:00|||||||||57
1627971600000|2021-08-03 06:20:00|||||||||62
1627971900000|2021-08-03 06:25:00|||||||||153
1627972200000|2021-08-03 06:30:00|||||||||21
1627972500000|2021-08-03 06:35:00|||||||||337
1627972800000|2021-08-03 06:40:00|||||||||109
1627973100000|2021-08-03 06:45:00|||||||||28
1627973400000|2021-08-03 06:50:00|||||||||457
1627973700000|2021-08-03 06:55:00|||||||||784
1627974000000|2021-08-03 07:00:00|||||||||3075
1627974300000|2021-08-03 07:05:00|||||||||1100
1627974600000|2021-08-03 07:10:00|||||||||2228
1627974900000|2021-08-03 07:15:00|||||||||682
1627975200000|2021-08-03 07:20:00|||||||||1249
1627975500000|2021-08-03 07:25:00|||||||||709
1627975800000|2021-08-03 07:30:00|||||||||2381
1627976100000|2021-08-03 07:35:00|||||||||1217
1627976400000|2021-08-03 07:40:00|||||||||342
1627976700000|2021-08-03 07:45:00|||||||||1578
1627977000000|2021-08-03 07:50:00|||||||||800
1627977300000|2021-08-03 07:55:00|||||||||379
1627977600000|2021-08-03 08:00:00|||||||||301
1627977900000|2021-08-03 08:05:00|||||||||456
1627978200000|2021-08-03 08:10:00|||||||||1100
1627978500000|2021-08-03 08:15:00|||||||||558
1627978800000|2021-08-03 08:20:00|||||||||467
1627979100000|2021-08-03 08:25:00|||||||||217
1627979400000|2021-08-03 08:30:00|||||||||395
1627979700000|2021-08-03 08:35:00|||||||||199
1627980000000|2021-08-03 08:40:00|||||||||454
1627980300000|2021-08-03 08:45:00|||||||||181
1627980600000|2021-08-03 08:50:00|||||||||438
1627980900000|2021-08-03 08:55:00|||||||||608
1627981200000|2021-08-03 09:00:00|||||||||446
1627981500000|2021-08-03 09:05:00|||||||||314
1627981800000|2021-08-03 09:10:00|||||||||481
1627982100000|2021-08-03 09:15:00|||||||||453
1627982400000|2021-08-03 09:20:00|||||||||824
1627982700000|2021-08-03 09:25:00|||||||||280
1627983000000|2021-08-03 09:30:00|||||||||1614
1627983300000|2021-08-03 09:35:00|||||||||851
1627983600000|2021-08-03 09:40:00|||||||||3134
1627983900000|2021-08-03 09:45:00|||||||||440
1627984200000|2021-08-03 09:50:00|||||||||131
1627984500000|2021-08-03 09:55:00|||||||||155
1627984800000|2021-08-03 10:00:00|||||||||187
1627985100000|2021-08-03 10:05:00|||||||||116
1627985400000|2021-08-03 10:10:00|||||||||228
1627985700000|2021-08-03 10:15:00|||||||||90
1627986000000|2021-08-03 10:20:00|||||||||481
1627986300000|2021-08-03 10:25:00|||||||||74
1627986600000|2021-08-03 10:30:00|||||||||195
1627986900000|2021-08-03 10:35:00|||||||||859
1627987200000|2021-08-03 10:40:00|||||||||1058
1627987500000|2021-08-03 10:45:00|||||||||510
1627987800000|2021-08-03 10:50:00|||||||||90
1627988100000|2021-08-03 10:55:00|||||||||100
1627988400000|2021-08-03 11:00:00|||||||||826
1627988700000|2021-08-03 11:05:00|||||||||215
1627989000000|2021-08-03 11:10:00|||||||||115
1627989300000|2021-08-03 11:15:00|||||||||342
1627989600000|2021-08-03 11:20:00|||||||||373
1627989900000|2021-08-03 11:25:00|||||||||659
1627990200000|2021-08-03 11:30:00|||||||||1408
1627990500000|2021-08-03 11:35:00|||||||||115
1627990800000|2021-08-03 11:40:00|||||||||636
1627991100000|2021-08-03 11:45:00|||||||||2412
1627991400000|2021-08-03 11:50:00|||||||||970
1627991700000|2021-08-03 11:55:00|||||||||825
1627992000000|2021-08-03 12:00:00|||||||||2260
1627992300000|2021-08-03 12:05:00|||||||||2218
1627992600000|2021-08-03 12:10:00|||||||||848
1627992900000|2021-08-03 12:15:00|||||||||548
1627993200000|2021-08-03 12:20:00|||||||||1469
1627993500000|2021-08-03 12:25:00|||||||||882
1627993800000|2021-08-03 12:30:00|||||||||396
1627994100000|2021-08-03 12:35:00|||||||||1125
1627994400000|2021-08-03 12:40:00|||||||||1165
1627994700000|2021-08-03 12:45:00|||||||||6527
1627995000000|2021-08-03 12:50:00|||||||||836
1627995300000|2021-08-03 12:55:00|||||||||763
1627995600000|2021-08-03 13:00:00|||||||||877
1627995900000|2021-08-03 13:05:00|||||||||413
1627996200000|2021-08-03 13:10:00|||||||||238
1627996500000|2021-08-03 13:15:00|||||||||833
1627996800000|2021-08-03 13:20:00|||||||||204
1627997100000|2021-08-03 13:25:00|||||||||334
1627997400000|2021-08-03 13:30:00|||||||||3722
1627997700000|2021-08-03 13:35:00|||||||||2314
1627998000000|2021-08-03 13:40:00|||||||||2353
1627998300000|2021-08-03 13:45:00|||||||||2421
1627998600000|2021-08-03 13:50:00|||||||||2843
1627998900000|2021-08-03 13:55:00|||||||||1120
1627999200000|2021-08-03 14:00:00|||||||||5480
1627999500000|2021-08-03 14:05:00|||||||||1331
1627999800000|2021-08-03 14:10:00|||||||||2450
1628000100000|2021-08-03 14:15:00|||||||||901
1628000400000|2021-08-03 14:20:00|||||||||1219
1628000700000|2021-08-03 14:25:00|||||||||960
1628001000000|2021-08-03 14:30:00|||||||||708
1628001300000|2021-08-03 14:35:00|||||||||775
1628001600000|2021-08-03 14:40:00|||||||||789
1628001900000|2021-08-03 14:45:00|||||||||1348
1628002200000|2021-08-03 14:50:00|||||||||689
1628002500000|2021-08-03 14:55:00|||||||||680
1628002800000|2021-08-03 15:00:00|||||||||1098
1628003100000|2021-08-03 15:05:00|||||||||2427
1628003400000|2021-08-03 15:10:00|||||||||906
1628003700000|2021-08-03 15:15:00|||||||||719
1628004000000|2021-08-03 15:20:00|||||||||862
1628004300000|2021-08-03 15:25:00|||||||||1757
1628004600000|2021-08-03 15:30:00|||||||||3792
1628004900000|2021-08-03 15:35:00|||||||||1162
1628005200000|2021-08-03 15:40:00|||||||||2249
1628005500000|2021-08-03 15:45:00|||||||||269
1628005800000|2021-08-03 15:50:00|||||||||126
1628006100000|2021-08-03 15:55:00|||||||||1016
1628006400000|2021-08-03 16:00:00|||||||||1647
1628006700000|2021-08-03 16:05:00|||||||||945
1628007000000|2021-08-03 16:10:00|||||||||669
1628007300000|2021-08-03 16:15:00|||||||||340
1628007600000|2021-08-03 16:20:00|||||||||33
1628007900000|2021-08-03 16:25:00|||||||||123
1628008200000|2021-08-03 16:30:00|||||||||18
1628008500000|2021-08-03 16:35:00|||||||||83
1628009100000|2021-08-03 16:45:00|||||||||656
1628009400000|2021-08-03 16:50:00|||||||||28
1628009700000|2021-08-03 16:55:00|||||||||7
1628010000000|2021-08-03 17:00:00|||||||||78
1628010300000|2021-08-03 17:05:00|||||||||110
1628010600000|2021-08-03 17:10:00|||||||||17
1628011200000|2021-08-03 17:20:00|||||||||3
1628011500000|2021-08-03 17:25:00|||||||||33
1628011800000|2021-08-03 17:30:00|||||||||9
1628012400000|2021-08-03 17:40:00|||||||||3
1628012700000|2021-08-03 17:45:00|||||||||79
1628013000000|2021-08-03 17:50:00|||||||||4
1628013300000|2021-08-03 17:55:00|||||||||67
1628013600000|2021-08-03 18:00:00|||||||||7
1628013900000|2021-08-03 18:05:00|||||||||8
1628014200000|2021-08-03 18:10:00|||||||||25
1628014500000|2021-08-03 18:15:00|||||||||3
1628015100000|2021-08-03 18:25:00|||||||||30
1628015400000|2021-08-03 18:30:00|||||||||29
1628016000000|2021-08-03 18:40:00|||||||||6
1628016300000|2021-08-03 18:45:00|||||||||19
1628016900000|2021-08-03 18:55:00|||||||||30
1628017200000|2021-08-03 19:00:00|||||||||4
1628017500000|2021-08-03 19:05:00|||||||||34
1628017800000|2021-08-03 19:10:00|||||||||202
1628018100000|2021-08-03 19:15:00|||||||||32
1628018400000|2021-08-03 19:20:00|||||||||11
1628018700000|2021-08-03 19:25:00|||||||||2
1628019000000|2021-08-03 19:30:00|||||||||6
1628019300000|2021-08-03 19:35:00|||||||||57
1628019600000|2021-08-03 19:40:00|||||||||31
1628019900000|2021-08-03 19:45:00|||||||||12
1628020200000|2021-08-03 19:50:00|||||||||162
1628020500000|2021-08-03 19:55:00|||||||||240
1628057100000|2021-08-04 06:05:00|||||||||4
1628057400000|2021-08-04 06:10:00|||||||||13
1628058300000|2021-08-04 06:25:00|||||||||3
1628058900000|2021-08-04 06:35:00|||||||||13
1628059200000|2021-08-04 06:40:00|||||||||398
1628059500000|2021-08-04 06:45:00|||||||||1
1628060100000|2021-08-04 06:55:00|||||||||298
1628060400000|2021-08-04 07:00:00|||||||||1013
1628060700000|2021-08-04 07:05:00|||||||||854
1628061000000|2021-08-04 07:10:00|||||||||101
1628061300000|2021-08-04 07:15:00|||||||||1081
1628061600000|2021-08-04 07:20:00|||||||||610
1628061900000|2021-08-04 07:25:00|||||||||647
1628062200000|2021-08-04 07:30:00|||||||||628
1628062500000|2021-08-04 07:35:00|||||||||282
1628062800000|2021-08-04 07:40:00|||||||||411
1628063100000|2021-08-04 07:45:00|||||||||490
1628063400000|2021-08-04 07:50:00|||||||||986
1628063700000|2021-08-04 07:55:00|||||||||738
1628064000000|2021-08-04 08:00:00|||||||||849
1628064300000|2021-08-04 08:05:00|||||||||439
1628064600000|2021-08-04 08:10:00|||||||||412
1628064900000|2021-08-04 08:15:00|||||||||1124
1628065200000|2021-08-04 08:20:00|||||||||208
1628065500000|2021-08-04 08:25:00|||||||||235
1628065800000|2021-08-04 08:30:00|||||||||279
1628066100000|2021-08-04 08:35:00|||||||||601
1628066400000|2021-08-04 08:40:00|||||||||1011
1628066700000|2021-08-04 08:45:00|||||||||594
1628067000000|2021-08-04 08:50:00|||||||||205
1628067300000|2021-08-04 08:55:00|||||||||280
1628067600000|2021-08-04 09:00:00|||||||||880
1628067900000|2021-08-04 09:05:00|||||||||2434
1628068200000|2021-08-04 09:10:00|||||||||797
1628068500000|2021-08-04 09:15:00|||||||||11721
1628068800000|2021-08-04 09:20:00|||||||||1408
1628069100000|2021-08-04 09:25:00|||||||||1298
1628069400000|2021-08-04 09:30:00|||||||||2898
1628069700000|2021-08-04 09:35:00|||||||||257
1628070000000|2021-08-04 09:40:00|||||||||517
1628070300000|2021-08-04 09:45:00|||||||||266
1628070600000|2021-08-04 09:50:00|||||||||381
1628070900000|2021-08-04 09:55:00|||||||||333
1628071200000|2021-08-04 10:00:00|||||||||336
1628071500000|2021-08-04 10:05:00|||||||||190
1628071800000|2021-08-04 10:10:00|||||||||299
1628072100000|2021-08-04 10:15:00|||||||||199
1628072400000|2021-08-04 10:20:00|||||||||366
1628072700000|2021-08-04 10:25:00|||||||||601
1628073000000|2021-08-04 10:30:00|||||||||247
1628073300000|2021-08-04 10:35:00|||||||||1294
1628073600000|2021-08-04 10:40:00|||||||||448
1628073900000|2021-08-04 10:45:00|||||||||628
1628074200000|2021-08-04 10:50:00|||||||||615
1628074500000|2021-08-04 10:55:00|||||||||643
1628074800000|2021-08-04 11:00:00|||||||||1578
1628075100000|2021-08-04 11:05:00|||||||||821
1628075400000|2021-08-04 11:10:00|||||||||143
1628075700000|2021-08-04 11:15:00|||||||||450
1628076000000|2021-08-04 11:20:00|||||||||816
1628076300000|2021-08-04 11:25:00|||||||||186
1628076600000|2021-08-04 11:30:00|||||||||440
1628076900000|2021-08-04 11:35:00|||||||||945
1628077200000|2021-08-04 11:40:00|||||||||508
1628077500000|2021-08-04 11:45:00|||||||||2932
1628077800000|2021-08-04 11:50:00|||||||||946
1628078100000|2021-08-04 11:55:00|||||||||604
1628078400000|2021-08-04 12:00:00|||||||||167
1628078700000|2021-08-04 12:05:00|||||||||932
1628079000000|2021-08-04 12:10:00|||||||||433
1628079300000|2021-08-04 12:15:00|||||||||8021
1628079600000|2021-08-04 12:20:00|||||||||2182
1628079900000|2021-08-04 12:25:00|||||||||6327
1628080200000|2021-08-04 12:30:00|||||||||2604
1628080500000|2021-08-04 12:35:00|||||||||1426
1628080800000|2021-08-04 12:40:00|||||||||992
1628081100000|2021-08-04 12:45:00|||||||||2214
1628081400000|2021-08-04 12:50:00|||||||||1510
1628081700000|2021-08-04 12:55:00|||||||||1797
1628082000000|2021-08-04 13:00:00|||||||||6262
1628082300000|2021-08-04 13:05:00|||||||||1931
1628082600000|2021-08-04 13:10:00|||||||||1281
1628082900000|2021-08-04 13:15:00|||||||||1211
1628083200000|2021-08-04 13:20:00|||||||||205
1628083500000|2021-08-04 13:25:00|||||||||966
1628083800000|2021-08-04 13:30:00|||||||||3899
1628084100000|2021-08-04 13:35:00|||||||||2127
1628084400000|2021-08-04 13:40:00|||||||||708
1628084700000|2021-08-04 13:45:00|||||||||2151
1628085000000|2021-08-04 13:50:00|||||||||3395
1628085300000|2021-08-04 13:55:00|||||||||830
1628085600000|2021-08-04 14:00:00|||||||||6494
1628085900000|2021-08-04 14:05:00|||||||||1915
1628086200000|2021-08-04 14:10:00|||||||||3053
1628086500000|2021-08-04 14:15:00|||||||||2112
1628086800000|2021-08-04 14:20:00|||||||||2150
1628087100000|2021-08-04 14:25:00|||||||||2984
1628087400000|2021-08-04 14:30:00|||||||||1133
1628087700000|2021-08-04 14:35:00|||||||||1278
1628088000000|2021-08-04 14:40:00|||||||||1456
1628088300000|2021-08-04 14:45:00|||||||||1538
1628088600000|2021-08-04 14:50:00|||||||||2225
1628088900000|2021-08-04 14:55:00|||||||||1139
1628089200000|2021-08-04 15:00:00|||||||||4315
1628089500000|2021-08-04 15:05:00|||||||||911
1628089800000|2021-08-04 15:10:00|||||||||1481
1628090100000|2021-08-04 15:15:00|||||||||680
1628090400000|2021-08-04 15:20:00|||||||||1025
1628090700000|2021-08-04 15:25:00|||||||||2153
1628091000000|2021-08-04 15:30:00|||||||||5998
1628091300000|2021-08-04 15:35:00|||||||||3562
1628091600000|2021-08-04 15:40:00|||||||||2219
1628091900000|2021-08-04 15:45:00|||||||||442
1628092200000|2021-08-04 15:50:00|||||||||197
1628092500000|2021-08-04 15:55:00|||||||||414
1628092800000|2021-08-04 16:00:00|||||||||710
1628093100000|2021-08-04 16:05:00|||||||||3005
1628093400000|2021-08-04 16:10:00|||||||||740
1628093700000|2021-08-04 16:15:00|||||||||92
1628094000000|2021-08-04 16:20:00|||||||||204
1628094300000|2021-08-04 16:25:00|||||||||603
1628094600000|2021-08-04 16:30:00|||||||||22
1628095200000|2021-08-04 16:40:00|||||||||107
1628095500000|2021-08-04 16:45:00|||||||||78
1628095800000|2021-08-04 16:50:00|||||||||829
1628096100000|2021-08-04 16:55:00|||||||||112
1628096400000|2021-08-04 17:00:00|||||||||38
1628096700000|2021-08-04 17:05:00|||||||||2
1628097000000|2021-08-04 17:10:00|||||||||292
1628099100000|2021-08-04 17:45:00|||||||||27
1628100000000|2021-08-04 18:00:00|||||||||9
1628100300000|2021-08-04 18:05:00|||||||||11
1628100600000|2021-08-04 18:10:00|||||||||64
1628103600000|2021-08-04 19:00:00|||||||||2
1628103900000|2021-08-04 19:05:00|||||||||7
1628104200000|2021-08-04 19:10:00|||||||||3
1628104500000|2021-08-04 19:15:00|||||||||641
1628104800000|2021-08-04 19:20:00|||||||||190
1628105100000|2021-08-04 19:25:00|||||||||66
1628105400000|2021-08-04 19:30:00|||||||||12
1628105700000|2021-08-04 19:35:00|||||||||10
1628106000000|2021-08-04 19:40:00|||||||||37
1628106300000|2021-08-04 19:45:00|||||||||1
1628106600000|2021-08-04 19:50:00|||||||||665
1628106900000|2021-08-04 19:55:00|||||||||150
1628143200000|2021-08-05 06:00:00|||||||||85
1628143500000|2021-08-05 06:05:00|||||||||73
1628144400000|2021-08-05 06:20:00|||||||||1
1628145000000|2021-08-05 06:30:00|||||||||6
1628145300000|2021-08-05 06:35:00|||||||||37
1628145900000|2021-08-05 06:45:00|||||||||5
1628146200000|2021-08-05 06:50:00|||||||||53
1628146500000|2021-08-05 06:55:00|||||||||993
1628146800000|2021-08-05 07:00:00|||||||||1159
1628147100000|2021-08-05 07:05:00|||||||||808
1628147400000|2021-08-05 07:10:00|||||||||866
1628147700000|2021-08-05 07:15:00|||||||||2218
1628148000000|2021-08-05 07:20:00|||||||||1574
1628148300000|2021-08-05 07:25:00|||||||||890
1628148600000|2021-08-05 07:30:00|||||||||477
1628148900000|2021-08-05 07:35:00|||||||||446
1628149200000|2021-08-05 07:40:00|||||||||168
1628149500000|2021-08-05 07:45:00|||||||||775
1628149800000|2021-08-05 07:50:00|||||||||169
1628150100000|2021-08-05 07:55:00|||||||||172
1628150400000|2021-08-05 08:00:00|||||||||2492
1628150700000|2021-08-05 08:05:00|||||||||837
1628151000000|2021-08-05 08:10:00|||||||||1864
1628151300000|2021-08-05 08:15:00|||||||||1855
1628151600000|2021-08-05 08:20:00|||||||||562
1628151900000|2021-08-05 08:25:00|||||||||243
1628152200000|2021-08-05 08:30:00|||||||||904
1628152500000|2021-08-05 08:35:00|||||||||722
1628152800000|2021-08-05 08:40:00|||||||||1743
1628153100000|2021-08-05 08:45:00|||||||||2618
1628153400000|2021-08-05 08:50:00|||||||||273
1628153700000|2021-08-05 08:55:00|||||||||536
1628154000000|2021-08-05 09:00:00|||||||||242
1628154300000|2021-08-05 09:05:00|||||||||719
1628154600000|2021-08-05 09:10:00|||||||||1342
1628154900000|2021-08-05 09:15:00|||||||||749
1628155200000|2021-08-05 09:20:00|||||||||1206
1628155500000|2021-08-05 09:25:00|||||||||1636
1628155800000|2021-08-05 09:30:00|||||||||911
1628156100000|2021-08-05 09:35:00|||||||||568
1628156400000|2021-08-05 09:40:00|||||||||760
1628156700000|2021-08-05 09:45:00|||||||||1149
1628157000000|2021-08-05 09:50:00|||||||||1431
1628157300000|2021-08-05 09:55:00|||||||||215
1628157600000|2021-08-05 10:00:00|||||||||899
1628157900000|2021-08-05 10:05:00|||||||||2546
1628158200000|2021-08-05 10:10:00|||||||||269
1628158500000|2021-08-05 10:15:00|||||||||3054
1628158800000|2021-08-05 10:20:00|||||||||558
1628159100000|2021-08-05 10:25:00|||||||||1992
1628159400000|2021-08-05 10:30:00|||||||||955
1628159700000|2021-08-05 10:35:00|||||||||638
1628160000000|2021-08-05 10:40:00|||||||||693
1628160300000|2021-08-05 10:45:00|||||||||85
1628160600000|2021-08-05 10:50:00|||||||||705
1628160900000|2021-08-05 10:55:00|||||||||682
1628161200000|2021-08-05 11:00:00|||||||||1764
1628161500000|2021-08-05 11:05:00|||||||||4350
1628161800000|2021-08-05 11:10:00|||||||||4489
1628162100000|2021-08-05 11:15:00|||||||||1454
1628162400000|2021-08-05 11:20:00|||||||||1707
1628162700000|2021-08-05 11:25:00|||||||||1614
1628163000000|2021-08-05 11:30:00|||||||||466
1628163300000|2021-08-05 11:35:00|||||||||540
1628163600000|2021-08-05 11:40:00|||||||||1146
1628163900000|2021-08-05 11:45:00|||||||||1280
1628164200000|2021-08-05 11:50:00|||||||||191
1628164500000|2021-08-05 11:55:00|||||||||346
1628164800000|2021-08-05 12:00:00|||||||||125
1628165100000|2021-08-05 12:05:00|||||||||1701
1628165400000|2021-08-05 12:10:00|||||||||811
1628165700000|2021-08-05 12:15:00|||||||||2160
1628166000000|2021-08-05 12:20:00|||||||||111
1628166300000|2021-08-05 12:25:00|||||||||315
1628166600000|2021-08-05 12:30:00|||||||||113
1628166900000|2021-08-05 12:35:00|||||||||499
1628167200000|2021-08-05 12:40:00|||||||||194
1628167500000|2021-08-05 12:45:00|||||||||163
1628167800000|2021-08-05 12:50:00|||||||||175
1628168100000|2021-08-05 12:55:00|||||||||1208
1628168400000|2021-08-05 13:00:00|||||||||1414
1628168700000|2021-08-05 13:05:00|||||||||289
1628169000000|2021-08-05 13:10:00|||||||||368
1628169300000|2021-08-05 13:15:00|||||||||107
1628169600000|2021-08-05 13:20:00|||||||||1038
1628169900000|2021-08-05 13:25:00|||||||||303
1628170200000|2021-08-05 13:30:00|||||||||2847
1628170500000|2021-08-05 13:35:00|||||||||1778
1628170800000|2021-08-05 13:40:00|||||||||1596
1628171100000|2021-08-05 13:45:00|||||||||2989
1628171400000|2021-08-05 13:50:00|||||||||521
1628171700000|2021-08-05 13:55:00|||||||||1046
1628172000000|2021-08-05 14:00:00|||||||||1286
1628172300000|2021-08-05 14:05:00|||||||||3320
1628172600000|2021-08-05 14:10:00|||||||||683
1628172900000|2021-08-05 14:15:00|||||||||2545
1628173200000|2021-08-05 14:20:00|||||||||964
1628173500000|2021-08-05 14:25:00|||||||||1079
1628173800000|2021-08-05 14:30:00|||||||||4661
1628174100000|2021-08-05 14:35:00|||||||||10418
1628174400000|2021-08-05 14:40:00|||||||||678
1628174700000|2021-08-05 14:45:00|||||||||902
1628175000000|2021-08-05 14:50:00|||||||||1051
1628175300000|2021-08-05 14:55:00|||||||||1056
1628175600000|2021-08-05 15:00:00|||||||||607
1628175900000|2021-08-05 15:05:00|||||||||1647
1628176200000|2021-08-05 15:10:00|||||||||1034
1628176500000|2021-08-05 15:15:00|||||||||162
1628176800000|2021-08-05 15:20:00|||||||||2500
1628177100000|2021-08-05 15:25:00|||||||||10471
1628177400000|2021-08-05 15:30:00|||||||||5311
1628177700000|2021-08-05 15:35:00|||||||||372
1628178000000|2021-08-05 15:40:00|||||||||594
1628178300000|2021-08-05 15:45:00|||||||||2638
1628178600000|2021-08-05 15:50:00|||||||||430
1628178900000|2021-08-05 15:55:00|||||||||74
1628179200000|2021-08-05 16:00:00|||||||||3050
1628179500000|2021-08-05 16:05:00|||||||||578
1628179800000|2021-08-05 16:10:00|||||||||1576
1628180100000|2021-08-05 16:15:00|||||||||600
1628180400000|2021-08-05 16:20:00|||||||||368
1628180700000|2021-08-05 16:25:00|||||||||1419
1628181000000|2021-08-05 16:30:00|||||||||252
1628181300000|2021-08-05 16:35:00|||||||||777
1628181600000|2021-08-05 16:40:00|||||||||460
1628181900000|2021-08-05 16:45:00|||||||||68
1628182200000|2021-08-05 16:50:00|||||||||117
1628182500000|2021-08-05 16:55:00|||||||||527
1628182800000|2021-08-05 17:00:00|||||||||188
1628183100000|2021-08-05 17:05:00|||||||||69
1628183400000|2021-08-05 17:10:00|||||||||293
1628183700000|2021-08-05 17:15:00|||||||||59
1628184600000|2021-08-05 17:30:00|||||||||11
1628184900000|2021-08-05 17:35:00|||||||||23
1628185200000|2021-08-05 17:40:00|||||||||11
1628186100000|2021-08-05 17:55:00|||||||||9
1628186400000|2021-08-05 18:00:00|||||||||5
1628186700000|2021-08-05 18:05:00|||||||||1
1628187600000|2021-08-05 18:20:00|||||||||212
1628188200000|2021-08-05 18:30:00|||||||||1
1628189400000|2021-08-05 18:50:00|||||||||1
1628189700000|2021-08-05 18:55:00|||||||||9
1628190000000|2021-08-05 19:00:00|||||||||4
1628190300000|2021-08-05 19:05:00|||||||||28
1628190600000|2021-08-05 19:10:00|||||||||20
1628190900000|2021-08-05 19:15:00|||||||||52
1628191500000|2021-08-05 19:25:00|||||||||2
1628191800000|2021-08-05 19:30:00|||||||||1
1628192100000|2021-08-05 19:35:00|||||||||2
1628192400000|2021-08-05 19:40:00|||||||||176
1628193000000|2021-08-05 19:50:00|||||||||559
1628193300000|2021-08-05 19:55:00|||||||||280
1628229600000|2021-08-06 06:00:00|||||||||250
1628229900000|2021-08-06 06:05:00|||||||||235
1628230200000|2021-08-06 06:10:00|||||||||155
1628230500000|2021-08-06 06:15:00|||||||||1
1628230800000|2021-08-06 06:20:00|||||||||25
1628231100000|2021-08-06 06:25:00|||||||||220
1628231400000|2021-08-06 06:30:00|||||||||91
1628231700000|2021-08-06 06:35:00|||||||||79
1628232000000|2021-08-06 06:40:00|||||||||103
1628232300000|2021-08-06 06:45:00|||||||||215
1628232600000|2021-08-06 06:50:00|||||||||1
1628232900000|2021-08-06 06:55:00|||||||||337
1628233200000|2021-08-06 07:00:00|||||||||2987
1628233500000|2021-08-06 07:05:00|||||||||1900
1628233800000|2021-08-06 07:10:00|||||||||2070
1628234100000|2021-08-06 07:15:00|||||||||1750
1628234400000|2021-08-06 07:20:00|||||||||454
1628234700000|2021-08-06 07:25:00|||||||||247
1628235000000|2021-08-06 07:30:00|||||||||359
1628235300000|2021-08-06 07:35:00|||||||||100
1628235600000|2021-08-06 07:40:00|||||||||619
1628235900000|2021-08-06 07:45:00|||||||||453
1628236200000|2021-08-06 07:50:00|||||||||789
1628236500000|2021-08-06 07:55:00|||||||||308
1628236800000|2021-08-06 08:00:00|||||||||168
1628237100000|2021-08-06 08:05:00|||||||||1812
1628237400000|2021-08-06 08:10:00|||||||||651
1628237700000|2021-08-06 08:15:00|||||||||563
1628238000000|2021-08-06 08:20:00|||||||||574
1628238300000|2021-08-06 08:25:00|||||||||414
1628238600000|2021-08-06 08:30:00|||||||||752
1628238900000|2021-08-06 08:35:00|||||||||150
1628239200000|2021-08-06 08:40:00|||||||||153
1628239500000|2021-08-06 08:45:00|||||||||261
1628239800000|2021-08-06 08:50:00|||||||||128
1628240100000|2021-08-06 08:55:00|||||||||1072
1628240400000|2021-08-06 09:00:00|||||||||158
1628240700000|2021-08-06 09:05:00|||||||||1018
1628241000000|2021-08-06 09:10:00|||||||||510
1628241300000|2021-08-06 09:15:00|||||||||1032
1628241600000|2021-08-06 09:20:00|||||||||497
1628241900000|2021-08-06 09:25:00|||||||||1233
1628242200000|2021-08-06 09:30:00|||||||||267
1628242500000|2021-08-06 09:35:00|||||||||294
1628242800000|2021-08-06 09:40:00|||||||||283
1628243100000|2021-08-06 09:45:00|||||||||426
1628243400000|2021-08-06 09:50:00|||||||||269
1628243700000|2021-08-06 09:55:00|||||||||1001
1628244000000|2021-08-06 10:00:00|||||||||321
1628244300000|2021-08-06 10:05:00|||||||||195
1628244600000|2021-08-06 10:10:00|||||||||628
1628244900000|2021-08-06 10:15:00|||||||||2729
1628245200000|2021-08-06 10:20:00|||||||||3923
1628245500000|2021-08-06 10:25:00|||||||||343
1628245800000|2021-08-06 10:30:00|||||||||1512
1628246100000|2021-08-06 10:35:00|||||||||1183
1628246400000|2021-08-06 10:40:00|||||||||685
1628246700000|2021-08-06 10:45:00|||||||||689
1628247000000|2021-08-06 10:50:00|||||||||176
1628247300000|2021-08-06 10:55:00|||||||||587
1628247600000|2021-08-06 11:00:00|||||||||540
1628247900000|2021-08-06 11:05:00|||||||||1153
1628248200000|2021-08-06 11:10:00|||||||||778
1628248500000|2021-08-06 11:15:00|||||||||2388
1628248800000|2021-08-06 11:20:00|||||||||118
1628249100000|2021-08-06 11:25:00|||||||||512
1628249400000|2021-08-06 11:30:00|||||||||457
1628249700000|2021-08-06 11:35:00|||||||||3093
1628250000000|2021-08-06 11:40:00|||||||||1121
1628250300000|2021-08-06 11:45:00|||||||||268
1628250600000|2021-08-06 11:50:00|||||||||238
1628250900000|2021-08-06 11:55:00|||||||||664
1628251200000|2021-08-06 12:00:00|||||||||1380
1628251500000|2021-08-06 12:05:00|||||||||1134
1628251800000|2021-08-06 12:10:00|||||||||1981
1628252100000|2021-08-06 12:15:00|||||||||1329
1628252400000|2021-08-06 12:20:00|||||||||1140
1628252700000|2021-08-06 12:25:00|||||||||1914
1628253000000|2021-08-06 12:30:00|||||||||11545
1628253300000|2021-08-06 12:35:00|||||||||6010
1628253600000|2021-08-06 12:40:00|||||||||5398
1628253900000|2021-08-06 12:45:00|||||||||2122
1628254200000|2021-08-06 12:50:00|||||||||3844
1628254500000|2021-08-06 12:55:00|||||||||2836
1628254800000|2021-08-06 13:00:00|||||||||5161
1628255100000|2021-08-06 13:05:00|||||||||8047
1628255400000|2021-08-06 13:10:00|||||||||1389
1628255700000|2021-08-06 13:15:00|||||||||3566
1628256000000|2021-08-06 13:20:00|||||||||3150
1628256300000|2021-08-06 13:25:00|||||||||770
1628256600000|2021-08-06 13:30:00|||||||||3662
1628256900000|2021-08-06 13:35:00|||||||||7492
1628257200000|2021-08-06 13:40:00|||||||||8226
1628257500000|2021-08-06 13:45:00|||||||||2975
1628257800000|2021-08-06 13:50:00|||||||||2788
1628258100000|2021-08-06 13:55:00|||||||||2203
1628258400000|2021-08-06 14:00:00|||||||||826
1628258700000|2021-08-06 14:05:00|||||||||2792
1628259000000|2021-08-06 14:10:00|||||||||1925
1628259300000|2021-08-06 14:15:00|||||||||973
1628259600000|2021-08-06 14:20:00|||||||||1466
1628259900000|2021-08-06 14:25:00|||||||||791
1628260200000|2021-08-06 14:30:00|||||||||1202
1628260500000|2021-08-06 14:35:00|||||||||5718
1628260800000|2021-08-06 14:40:00|||||||||1350
1628261100000|2021-08-06 14:45:00|||||||||7492
1628261400000|2021-08-06 14:50:00|||||||||1558
1628261700000|2021-08-06 14:55:00|||||||||1111
1628262000000|2021-08-06 15:00:00|||||||||3113
1628262300000|2021-08-06 15:05:00|||||||||1367
1628262600000|2021-08-06 15:10:00|||||||||1172
1628262900000|2021-08-06 15:15:00|||||||||990
1628263200000|2021-08-06 15:20:00|||||||||3021
1628263500000|2021-08-06 15:25:00|||||||||3483
1628263800000|2021-08-06 15:30:00|||||||||4838
1628264100000|2021-08-06 15:35:00|||||||||4738
1628264400000|2021-08-06 15:40:00|||||||||3956
1628264700000|2021-08-06 15:45:00|||||||||1527
1628265000000|2021-08-06 15:50:00|||||||||1144
1628265300000|2021-08-06 15:55:00|||||||||230
1628265600000|2021-08-06 16:00:00|||||||||189
1628265900000|2021-08-06 16:05:00|||||||||631
1628266200000|2021-08-06 16:10:00|||||||||1099
1628266500000|2021-08-06 16:15:00|||||||||898
1628266800000|2021-08-06 16:20:00|||||||||247
1628267100000|2021-08-06 16:25:00|||||||||470
1628267400000|2021-08-06 16:30:00|||||||||425
1628267700000|2021-08-06 16:35:00|||||||||125
1628268000000|2021-08-06 16:40:00|||||||||122
1628268300000|2021-08-06 16:45:00|||||||||14
1628268600000|2021-08-06 16:50:00|||||||||7
1628269200000|2021-08-06 17:00:00|||||||||93
1628269500000|2021-08-06 17:05:00|||||||||1
1628269800000|2021-08-06 17:10:00|||||||||66
1628271000000|2021-08-06 17:30:00|||||||||19
1628271300000|2021-08-06 17:35:00|||||||||36
1628271600000|2021-08-06 17:40:00|||||||||169
1628271900000|2021-08-06 17:45:00|||||||||18
1628272200000|2021-08-06 17:50:00|||||||||225
1628272500000|2021-08-06 17:55:00|||||||||41
1628273700000|2021-08-06 18:15:00|||||||||54
1628274000000|2021-08-06 18:20:00|||||||||13
1628274300000|2021-08-06 18:25:00|||||||||20
1628274600000|2021-08-06 18:30:00|||||||||154
1628275200000|2021-08-06 18:40:00|||||||||5
1628275800000|2021-08-06 18:50:00|||||||||30
1628276100000|2021-08-06 18:55:00|||||||||32
1628276400000|2021-08-06 19:00:00|||||||||4
1628277000000|2021-08-06 19:10:00|||||||||19
1628277300000|2021-08-06 19:15:00|||||||||22
1628277600000|2021-08-06 19:20:00|||||||||850
1628277900000|2021-08-06 19:25:00|||||||||129
1628278200000|2021-08-06 19:30:00|||||||||5
1628278800000|2021-08-06 19:40:00|||||||||289
1628279100000|2021-08-06 19:45:00|||||||||225
1628279400000|2021-08-06 19:50:00|||||||||460
1628279700000|2021-08-06 19:55:00|||||||||262
1628488800000|2021-08-09 06:00:00|||||||||120
1628489100000|2021-08-09 06:05:00|||||||||169
1628489400000|2021-08-09 06:10:00|||||||||35
1628489700000|2021-08-09 06:15:00|||||||||179
1628490000000|2021-08-09 06:20:00|||||||||120
1628490300000|2021-08-09 06:25:00|||||||||158
1628490600000|2021-08-09 06:30:00|||||||||187
1628490900000|2021-08-09 06:35:00|||||||||60
1628491200000|2021-08-09 06:40:00|||||||||100
1628491500000|2021-08-09 06:45:00|||||||||15
1628492100000|2021-08-09 06:55:00|||||||||44
1628492400000|2021-08-09 07:00:00|||||||||2067
1628492700000|2021-08-09 07:05:00|||||||||1161
1628493000000|2021-08-09 07:10:00|||||||||798
1628493300000|2021-08-09 07:15:00|||||||||723
1628493600000|2021-08-09 07:20:00|||||||||905
1628493900000|2021-08-09 07:25:00|||||||||1274
1628494200000|2021-08-09 07:30:00|||||||||503
1628494500000|2021-08-09 07:35:00|||||||||271
1628494800000|2021-08-09 07:40:00|||||||||436
1628495100000|2021-08-09 07:45:00|||||||||295
1628495400000|2021-08-09 07:50:00|||||||||688
1628495700000|2021-08-09 07:55:00|||||||||514
1628496000000|2021-08-09 08:00:00|||||||||638
1628496300000|2021-08-09 08:05:00|||||||||1047
1628496600000|2021-08-09 08:10:00|||||||||493
1628496900000|2021-08-09 08:15:00|||||||||379
1628497200000|2021-08-09 08:20:00|||||||||285
1628497500000|2021-08-09 08:25:00|||||||||173
1628497800000|2021-08-09 08:30:00|||||||||205
1628498100000|2021-08-09 08:35:00|||||||||314
1628498400000|2021-08-09 08:40:00|||||||||946
1628498700000|2021-08-09 08:45:00|||||||||953
1628499000000|2021-08-09 08:50:00|||||||||342
1628499300000|2021-08-09 08:55:00|||||||||295
1628499600000|2021-08-09 09:00:00|||||||||117
1628499900000|2021-08-09 09:05:00|||||||||249
1628500200000|2021-08-09 09:10:00|||||||||141
1628500500000|2021-08-09 09:15:00|||||||||595
1628500800000|2021-08-09 09:20:00|||||||||1051
1628501100000|2021-08-09 09:25:00|||||||||1445
1628501400000|2021-08-09 09:30:00|||||||||1179
1628501700000|2021-08-09 09:35:00|||||||||790
1628502000000|2021-08-09 09:40:00|||||||||637
1628502300000|2021-08-09 09:45:00|||||||||431
1628502600000|2021-08-09 09:50:00|||||||||608
1628502900000|2021-08-09 09:55:00|||||||||365
1628503200000|2021-08-09 10:00:00|||||||||635
1628503500000|2021-08-09 10:05:00|||||||||771
1628503800000|2021-08-09 10:10:00|||||||||502
1628504100000|2021-08-09 10:15:00|||||||||363
1628504400000|2021-08-09 10:20:00|||||||||239
1628504700000|2021-08-09 10:25:00|||||||||274
1628505000000|2021-08-09 10:30:00|||||||||895
1628505300000|2021-08-09 10:35:00|||||||||810
1628505600000|2021-08-09 10:40:00|||||||||735
1628505900000|2021-08-09 10:45:00|||||||||1531
1628506200000|2021-08-09 10:50:00|||||||||1202
1628506500000|2021-08-09 10:55:00|||||||||342
1628506800000|2021-08-09 11:00:00|||||||||99
1628507100000|2021-08-09 11:05:00|||||||||165
1628507400000|2021-08-09 11:10:00|||||||||270
1628507700000|2021-08-09 11:15:00|||||||||4016
1628508000000|2021-08-09 11:20:00|||||||||87
1628508300000|2021-08-09 11:25:00|||||||||144
1628508600000|2021-08-09 11:30:00|||||||||233
1628508900000|2021-08-09 11:35:00|||||||||1262
1628509200000|2021-08-09 11:40:00|||||||||174
1628509500000|2021-08-09 11:45:00|||||||||116
1628509800000|2021-08-09 11:50:00|||||||||636
1628510100000|2021-08-09 11:55:00|||||||||133
1628510400000|2021-08-09 12:00:00|||||||||69
1628510700000|2021-08-09 12:05:00|||||||||323
1628511000000|2021-08-09 12:10:00|||||||||31
1628511300000|2021-08-09 12:15:00|||||||||1037
1628511600000|2021-08-09 12:20:00|||||||||863
1628511900000|2021-08-09 12:25:00|||||||||2390
1628512200000|2021-08-09 12:30:00|||||||||290
1628512500000|2021-08-09 12:35:00|||||||||131
1628512800000|2021-08-09 12:40:00|||||||||1156
1628513100000|2021-08-09 12:45:00|||||||||268
1628513400000|2021-08-09 12:50:00|||||||||431
1628513700000|2021-08-09 12:55:00|||||||||267
1628514000000|2021-08-09 13:00:00|||||||||27
1628514300000|2021-08-09 13:05:00|||||||||289
1628514600000|2021-08-09 13:10:00|||||||||227
1628514900000|2021-08-09 13:15:00|||||||||100
1628515200000|2021-08-09 13:20:00|||||||||379
1628515500000|2021-08-09 13:25:00|||||||||185
1628515800000|2021-08-09 13:30:00|||||||||2790
1628516100000|2021-08-09 13:35:00|||||||||1380
1628516400000|2021-08-09 13:40:00|||||||||870
1628516700000|2021-08-09 13:45:00|||||||||1580
1628517000000|2021-08-09 13:50:00|||||||||818
1628517300000|2021-08-09 13:55:00|||||||||1214
1628517600000|2021-08-09 14:00:00|||||||||1432
1628517900000|2021-08-09 14:05:00|||||||||948
1628518200000|2021-08-09 14:10:00|||||||||1395
1628518500000|2021-08-09 14:15:00|||||||||310
1628518800000|2021-08-09 14:20:00|||||||||129
1628519100000|2021-08-09 14:25:00|||||||||701
1628519400000|2021-08-09 14:30:00|||||||||939
1628519700000|2021-08-09 14:35:00|||||||||124
1628520000000|2021-08-09 14:40:00|||||||||347
1628520300000|2021-08-09 14:45:00|||||||||643
1628520600000|2021-08-09 14:50:00|||||||||1253
1628520900000|2021-08-09 14:55:00|||||||||1114
1628521200000|2021-08-09 15:00:00|||||||||576
1628521500000|2021-08-09 15:05:00|||||||||730
1628521800000|2021-08-09 15:10:00|||||||||679
1628522100000|2021-08-09 15:15:00|||||||||813
1628522400000|2021-08-09 15:20:00|||||||||1204
1628522700000|2021-08-09 15:25:00|||||||||990
1628523000000|2021-08-09 15:30:00|||||||||3761
1628523300000|2021-08-09 15:35:00|||||||||1083
1628523600000|2021-08-09 15:40:00|||||||||986
1628523900000|2021-08-09 15:45:00|||||||||221
1628524200000|2021-08-09 15:50:00|||||||||87
1628524500000|2021-08-09 15:55:00|||||||||140
1628524800000|2021-08-09 16:00:00|||||||||1320
1628525100000|2021-08-09 16:05:00|||||||||12
1628525700000|2021-08-09 16:15:00|||||||||42
1628526000000|2021-08-09 16:20:00|||||||||27
1628526300000|2021-08-09 16:25:00|||||||||161
1628526600000|2021-08-09 16:30:00|||||||||5
1628526900000|2021-08-09 16:35:00|||||||||1
1628527200000|2021-08-09 16:40:00|||||||||382
1628527500000|2021-08-09 16:45:00|||||||||87
1628528100000|2021-08-09 16:55:00|||||||||1
1628528400000|2021-08-09 17:00:00|||||||||404
1628528700000|2021-08-09 17:05:00|||||||||3
1628529000000|2021-08-09 17:10:00|||||||||262
1628529600000|2021-08-09 17:20:00|||||||||145
1628530500000|2021-08-09 17:35:00|||||||||6
1628530800000|2021-08-09 17:40:00|||||||||25
1628531700000|2021-08-09 17:55:00|||||||||6
1628532000000|2021-08-09 18:00:00|||||||||100
1628532300000|2021-08-09 18:05:00|||||||||8
1628533500000|2021-08-09 18:25:00|||||||||9
1628534100000|2021-08-09 18:35:00|||||||||5
1628534400000|2021-08-09 18:40:00|||||||||1
1628534700000|2021-08-09 18:45:00|||||||||8
1628535000000|2021-08-09 18:50:00|||||||||10
1628535600000|2021-08-09 19:00:00|||||||||25
1628535900000|2021-08-09 19:05:00|||||||||124
1628536200000|2021-08-09 19:10:00|||||||||135
1628536500000|2021-08-09 19:15:00|||||||||70
1628536800000|2021-08-09 19:20:00|||||||||6
1628537100000|2021-08-09 19:25:00|||||||||48
1628538000000|2021-08-09 19:40:00|||||||||37
1628538300000|2021-08-09 19:45:00|||||||||2
1628538600000|2021-08-09 19:50:00|||||||||1047
1628538900000|2021-08-09 19:55:00|||||||||130
1628575200000|2021-08-10 06:00:00|||||||||1
1628575500000|2021-08-10 06:05:00|||||||||27
1628576100000|2021-08-10 06:15:00|||||||||3
1628576400000|2021-08-10 06:20:00|||||||||1
1628576700000|2021-08-10 06:25:00|||||||||19
1628577000000|2021-08-10 06:30:00|||||||||5
1628577300000|2021-08-10 06:35:00|||||||||4
1628577600000|2021-08-10 06:40:00|||||||||1
1628577900000|2021-08-10 06:45:00|||||||||1
1628578200000|2021-08-10 06:50:00|||||||||51
1628578500000|2021-08-10 06:55:00|||||||||385
1628578800000|2021-08-10 07:00:00|||||||||4381
1628579100000|2021-08-10 07:05:00|||||||||688
1628579400000|2021-08-10 07:10:00|||||||||471
1628579700000|2021-08-10 07:15:00|||||||||797
1628580000000|2021-08-10 07:20:00|||||||||530
1628580300000|2021-08-10 07:25:00|||||||||180
1628580600000|2021-08-10 07:30:00|||||||||284
1628580900000|2021-08-10 07:35:00|||||||||374
1628581200000|2021-08-10 07:40:00|||||||||372
1628581500000|2021-08-10 07:45:00|||||||||244
1628581800000|2021-08-10 07:50:00|||||||||143
1628582100000|2021-08-10 07:55:00|||||||||272
1628582400000|2021-08-10 08:00:00|||||||||178
1628582700000|2021-08-10 08:05:00|||||||||61
1628583000000|2021-08-10 08:10:00|||||||||549
1628583300000|2021-08-10 08:15:00|||||||||130
1628583600000|2021-08-10 08:20:00|||||||||1198
1628583900000|2021-08-10 08:25:00|||||||||604
1628584200000|2021-08-10 08:30:00|||||||||580
1628584500000|2021-08-10 08:35:00|||||||||1471
1628584800000|2021-08-10 08:40:00|||||||||1528
1628585100000|2021-08-10 08:45:00|||||||||997
1628585400000|2021-08-10 08:50:00|||||||||852
1628585700000|2021-08-10 08:55:00|||||||||303
1628586000000|2021-08-10 09:00:00|||||||||1372
1628586300000|2021-08-10 09:05:00|||||||||894
1628586600000|2021-08-10 09:10:00|||||||||146
1628586900000|2021-08-10 09:15:00|||||||||89
1628587200000|2021-08-10 09:20:00|||||||||86
1628587500000|2021-08-10 09:25:00|||||||||146
1628587800000|2021-08-10 09:30:00|||||||||51
1628588100000|2021-08-10 09:35:00|||||||||171
1628588400000|2021-08-10 09:40:00|||||||||73
1628588700000|2021-08-10 09:45:00|||||||||509
1628589000000|2021-08-10 09:50:00|||||||||481
1628589300000|2021-08-10 09:55:00|||||||||1621
1628589600000|2021-08-10 10:00:00|||||||||492
1628589900000|2021-08-10 10:05:00|||||||||275
1628590200000|2021-08-10 10:10:00|||||||||82
1628590500000|2021-08-10 10:15:00|||||||||504
1628590800000|2021-08-10 10:20:00|||||||||735
1628591100000|2021-08-10 10:25:00|||||||||737
1628591400000|2021-08-10 10:30:00|||||||||399
1628591700000|2021-08-10 10:35:00|||||||||826
1628592000000|2021-08-10 10:40:00|||||||||226
1628592300000|2021-08-10 10:45:00|||||||||154
1628592600000|2021-08-10 10:50:00|||||||||818
1628592900000|2021-08-10 10:55:00|||||||||534
1628593200000|2021-08-10 11:00:00|||||||||386
1628593500000|2021-08-10 11:05:00|||||||||418
1628593800000|2021-08-10 11:10:00|||||||||143
1628594100000|2021-08-10 11:15:00|||||||||285
1628594400000|2021-08-10 11:20:00|||||||||1087
1628594700000|2021-08-10 11:25:00|||||||||207
1628595000000|2021-08-10 11:30:00|||||||||107
1628595300000|2021-08-10 11:35:00|||||||||60
1628595600000|2021-08-10 11:40:00|||||||||642
1628595900000|2021-08-10 11:45:00|||||||||161
1628596200000|2021-08-10 11:50:00|||||||||406
1628596500000|2021-08-10 11:55:00|||||||||395
1628596800000|2021-08-10 12:00:00|||||||||758
1628597100000|2021-08-10 12:05:00|||||||||110
1628597400000|2021-08-10 12:10:00|||||||||238
1628597700000|2021-08-10 12:15:00|||||||||1451
1628598000000|2021-08-10 12:20:00|||||||||390
1628598300000|2021-08-10 12:25:00|||||||||348
1628598600000|2021-08-10 12:30:00|||||||||308
1628598900000|2021-08-10 12:35:00|||||||||100
1628599200000|2021-08-10 12:40:00|||||||||810
1628599500000|2021-08-10 12:45:00|||||||||220
1628599800000|2021-08-10 12:50:00|||||||||321
1628600100000|2021-08-10 12:55:00|||||||||71
1628600400000|2021-08-10 13:00:00|||||||||125
1628600700000|2021-08-10 13:05:00|||||||||192
1628601000000|2021-08-10 13:10:00|||||||||591
1628601300000|2021-08-10 13:15:00|||||||||488
1628601600000|2021-08-10 13:20:00|||||||||339
1628601900000|2021-08-10 13:25:00|||||||||1697
1628602200000|2021-08-10 13:30:00|||||||||3751
1628602500000|2021-08-10 13:35:00|||||||||1424
1628602800000|2021-08-10 13:40:00|||||||||942
1628603100000|2021-08-10 13:45:00|||||||||363
1628603400000|2021-08-10 13:50:00|||||||||195
1628603700000|2021-08-10 13:55:00|||||||||320
1628604000000|2021-08-10 14:00:00|||||||||1280
1628604300000|2021-08-10 14:05:00|||||||||2301
1628604600000|2021-08-10 14:10:00|||||||||1834
1628604900000|2021-08-10 14:15:00|||||||||1946
1628605200000|2021-08-10 14:20:00|||||||||714
1628605500000|2021-08-10 14:25:00|||||||||543
1628605800000|2021-08-10 14:30:00|||||||||1195
1628606100000|2021-08-10 14:35:00|||||||||1135
1628606400000|2021-08-10 14:40:00|||||||||2039
1628606700000|2021-08-10 14:45:00|||||||||389
1628607000000|2021-08-10 14:50:00|||||||||1526
1628607300000|2021-08-10 14:55:00|||||||||382
1628607600000|2021-08-10 15:00:00|||||||||1042
1628607900000|2021-08-10 15:05:00|||||||||920
1628608200000|2021-08-10 15:10:00|||||||||592
1628608500000|2021-08-10 15:15:00|||||||||158
1628608800000|2021-08-10 15:20:00|||||||||684
1628609100000|2021-08-10 15:25:00|||||||||3490
1628609400000|2021-08-10 15:30:00|||||||||1196
1628609700000|2021-08-10 15:35:00|||||||||1486
1628610000000|2021-08-10 15:40:00|||||||||1176
1628610300000|2021-08-10 15:45:00|||||||||382
1628610600000|2021-08-10 15:50:00|||||||||2342
1628610900000|2021-08-10 15:55:00|||||||||204
1628611200000|2021-08-10 16:00:00|||||||||52
1628611500000|2021-08-10 16:05:00|||||||||14
1628611800000|2021-08-10 16:10:00|||||||||277
1628612100000|2021-08-10 16:15:00|||||||||94
1628612700000|2021-08-10 16:25:00|||||||||434
1628613000000|2021-08-10 16:30:00|||||||||1062
1628613300000|2021-08-10 16:35:00|||||||||196
1628613600000|2021-08-10 16:40:00|||||||||9
1628613900000|2021-08-10 16:45:00|||||||||36
1628614500000|2021-08-10 16:55:00|||||||||10
1628615400000|2021-08-10 17:10:00|||||||||11
1628615700000|2021-08-10 17:15:00|||||||||82
1628616300000|2021-08-10 17:25:00|||||||||682
1628616600000|2021-08-10 17:30:00|||||||||78
1628616900000|2021-08-10 17:35:00|||||||||15
1628617200000|2021-08-10 17:40:00|||||||||45
1628617500000|2021-08-10 17:45:00|||||||||91
1628618100000|2021-08-10 17:55:00|||||||||8
1628618400000|2021-08-10 18:00:00|||||||||8
1628618700000|2021-08-10 18:05:00|||||||||8
1628619000000|2021-08-10 18:10:00|||||||||16
1628619600000|2021-08-10 18:20:00|||||||||8
1628622000000|2021-08-10 19:00:00|||||||||1
1628622600000|2021-08-10 19:10:00|||||||||58
1628623200000|2021-08-10 19:20:00|||||||||5
1628623800000|2021-08-10 19:30:00|||||||||10
1628624700000|2021-08-10 19:45:00|||||||||4
1628625000000|2021-08-10 19:50:00|||||||||189
1628625300000|2021-08-10 19:55:00|||||||||539
1628641200000|2021-08-11 00:20:00|||||||||70
1628661600000|2021-08-11 06:00:00|||||||||3
1628661900000|2021-08-11 06:05:00|||||||||26
1628662500000|2021-08-11 06:15:00|||||||||13
1628663100000|2021-08-11 06:25:00|||||||||9
1628663400000|2021-08-11 06:30:00|||||||||209
1628663700000|2021-08-11 06:35:00|||||||||1
1628664000000|2021-08-11 06:40:00|||||||||88
1628664300000|2021-08-11 06:45:00|||||||||414
1628664600000|2021-08-11 06:50:00|||||||||173
1628664900000|2021-08-11 06:55:00|||||||||280
1628665200000|2021-08-11 07:00:00|||||||||3027
1628665500000|2021-08-11 07:05:00|||||||||1394
1628665800000|2021-08-11 07:10:00|||||||||3207
1628666100000|2021-08-11 07:15:00|||||||||3340
1628666400000|2021-08-11 07:20:00|||||||||2242
1628666700000|2021-08-11 07:25:00|||||||||3220
1628667000000|2021-08-11 07:30:00|||||||||575
1628667300000|2021-08-11 07:35:00|||||||||1198
1628667600000|2021-08-11 07:40:00|||||||||584
1628667900000|2021-08-11 07:45:00|||||||||767
1628668200000|2021-08-11 07:50:00|||||||||634
1628668500000|2021-08-11 07:55:00|||||||||3242
1628668800000|2021-08-11 08:00:00|||||||||623
1628669100000|2021-08-11 08:05:00|||||||||775
1628669400000|2021-08-11 08:10:00|||||||||311
1628669700000|2021-08-11 08:15:00|||||||||1646
1628670000000|2021-08-11 08:20:00|||||||||2055
1628670300000|2021-08-11 08:25:00|||||||||461
1628670600000|2021-08-11 08:30:00|||||||||492
1628670900000|2021-08-11 08:35:00|||||||||356
1628671200000|2021-08-11 08:40:00|||||||||807
1628671500000|2021-08-11 08:45:00|||||||||563
1628671800000|2021-08-11 08:50:00|||||||||1141
1628672100000|2021-08-11 08:55:00|||||||||1110
1628672400000|2021-08-11 09:00:00|||||||||749
1628672700000|2021-08-11 09:05:00|||||||||144
1628673000000|2021-08-11 09:10:00|||||||||256
1628673300000|2021-08-11 09:15:00|||||||||656
1628673600000|2021-08-11 09:20:00|||||||||186
1628673900000|2021-08-11 09:25:00|||||||||227
1628674200000|2021-08-11 09:30:00|||||||||319
1628674500000|2021-08-11 09:35:00|||||||||654
1628674800000|2021-08-11 09:40:00|||||||||842
1628675100000|2021-08-11 09:45:00|||||||||283
1628675400000|2021-08-11 09:50:00|||||||||20
1628675700000|2021-08-11 09:55:00|||||||||146
1628676000000|2021-08-11 10:00:00|||||||||72
1628676300000|2021-08-11 10:05:00|||||||||1355
1628676600000|2021-08-11 10:10:00|||||||||483
1628676900000|2021-08-11 10:15:00|||||||||363
1628677200000|2021-08-11 10:20:00|||||||||393
1628677500000|2021-08-11 10:25:00|||||||||910
1628677800000|2021-08-11 10:30:00|||||||||161
1628678100000|2021-08-11 10:35:00|||||||||345
1628678400000|2021-08-11 10:40:00|||||||||190
1628678700000|2021-08-11 10:45:00|||||||||463
1628679000000|2021-08-11 10:50:00|||||||||810
1628679300000|2021-08-11 10:55:00|||||||||507
1628679600000|2021-08-11 11:00:00|||||||||2363
1628679900000|2021-08-11 11:05:00|||||||||105
1628680200000|2021-08-11 11:10:00|||||||||2089
1628680500000|2021-08-11 11:15:00|||||||||4132
1628680800000|2021-08-11 11:20:00|||||||||1198
1628681100000|2021-08-11 11:25:00|||||||||1252
1628681400000|2021-08-11 11:30:00|||||||||1281
1628681700000|2021-08-11 11:35:00|||||||||325
1628682000000|2021-08-11 11:40:00|||||||||36
1628682300000|2021-08-11 11:45:00|||||||||335
1628682600000|2021-08-11 11:50:00|||||||||205
1628682900000|2021-08-11 11:55:00|||||||||43
1628683200000|2021-08-11 12:00:00|||||||||106
1628683500000|2021-08-11 12:05:00|||||||||738
1628683800000|2021-08-11 12:10:00|||||||||70
1628684100000|2021-08-11 12:15:00|||||||||46
1628684400000|2021-08-11 12:20:00|||||||||794
1628684700000|2021-08-11 12:25:00|||||||||2568
1628685000000|2021-08-11 12:30:00|||||||||8478
1628685300000|2021-08-11 12:35:00|||||||||5172
1628685600000|2021-08-11 12:40:00|||||||||1143
1628685900000|2021-08-11 12:45:00|||||||||3621
1628686200000|2021-08-11 12:50:00|||||||||1883
1628686500000|2021-08-11 12:55:00|||||||||1712
1628686800000|2021-08-11 13:00:00|||||||||1143
1628687100000|2021-08-11 13:05:00|||||||||3513
1628687400000|2021-08-11 13:10:00|||||||||1083
1628687700000|2021-08-11 13:15:00|||||||||1449
1628688000000|2021-08-11 13:20:00|||||||||1017
1628688300000|2021-08-11 13:25:00|||||||||549
1628688600000|2021-08-11 13:30:00|||||||||2187
1628688900000|2021-08-11 13:35:00|||||||||2235
1628689200000|2021-08-11 13:40:00|||||||||1310
1628689500000|2021-08-11 13:45:00|||||||||4370
1628689800000|2021-08-11 13:50:00|||||||||1151
1628690100000|2021-08-11 13:55:00|||||||||685
1628690400000|2021-08-11 14:00:00|||||||||2016
1628690700000|2021-08-11 14:05:00|||||||||2320
1628691000000|2021-08-11 14:10:00|||||||||951
1628691300000|2021-08-11 14:15:00|||||||||478
1628691600000|2021-08-11 14:20:00|||||||||968
1628691900000|2021-08-11 14:25:00|||||||||7159
1628692200000|2021-08-11 14:30:00|||||||||102
1628692500000|2021-08-11 14:35:00|||||||||225
1628692800000|2021-08-11 14:40:00|||||||||612
1628693100000|2021-08-11 14:45:00|||||||||579
1628693400000|2021-08-11 14:50:00|||||||||1350
1628693700000|2021-08-11 14:55:00|||||||||1397
1628694000000|2021-08-11 15:00:00|||||||||803
1628694300000|2021-08-11 15:05:00|||||||||1061
1628694600000|2021-08-11 15:10:00|||||||||740
1628694900000|2021-08-11 15:15:00|||||||||2259
1628695200000|2021-08-11 15:20:00|||||||||2381
1628695500000|2021-08-11 15:25:00|||||||||6989
1628695800000|2021-08-11 15:30:00|||||||||5728
1628696100000|2021-08-11 15:35:00|||||||||2653
1628696400000|2021-08-11 15:40:00|||||||||1741
1628696700000|2021-08-11 15:45:00|||||||||187
1628697000000|2021-08-11 15:50:00|||||||||2442
1628697300000|2021-08-11 15:55:00|||||||||23
1628697600000|2021-08-11 16:00:00|||||||||183
1628697900000|2021-08-11 16:05:00|||||||||46
1628698200000|2021-08-11 16:10:00|||||||||266
1628698500000|2021-08-11 16:15:00|||||||||507
1628699100000|2021-08-11 16:25:00|||||||||565
1628699400000|2021-08-11 16:30:00|||||||||54
1628699700000|2021-08-11 16:35:00|||||||||60
1628700000000|2021-08-11 16:40:00|||||||||46
1628700300000|2021-08-11 16:45:00|||||||||262
1628700600000|2021-08-11 16:50:00|||||||||532
1628700900000|2021-08-11 16:55:00|||||||||30
1628701200000|2021-08-11 17:00:00|||||||||1572
1628701800000|2021-08-11 17:10:00|||||||||8
1628702100000|2021-08-11 17:15:00|||||||||61
1628703300000|2021-08-11 17:35:00|||||||||75
1628703600000|2021-08-11 17:40:00|||||||||475
1628703900000|2021-08-11 17:45:00|||||||||29
1628704200000|2021-08-11 17:50:00|||||||||44
1628704500000|2021-08-11 17:55:00|||||||||51
1628705400000|2021-08-11 18:10:00|||||||||68
1628706300000|2021-08-11 18:25:00|||||||||197
1628706600000|2021-08-11 18:30:00|||||||||2
1628707200000|2021-08-11 18:40:00|||||||||197
1628708100000|2021-08-11 18:55:00|||||||||176
1628708400000|2021-08-11 19:00:00|||||||||40
1628708700000|2021-08-11 19:05:00|||||||||15
1628709300000|2021-08-11 19:15:00|||||||||101
1628709600000|2021-08-11 19:20:00|||||||||78
1628709900000|2021-08-11 19:25:00|||||||||61
1628710200000|2021-08-11 19:30:00|||||||||142
1628710500000|2021-08-11 19:35:00|||||||||143
1628711100000|2021-08-11 19:45:00|||||||||188
1628711400000|2021-08-11 19:50:00|||||||||379
1628711700000|2021-08-11 19:55:00|||||||||399
1628740500000|2021-08-12 03:55:00|||||||||2
1628748000000|2021-08-12 06:00:00|||||||||64
1628748300000|2021-08-12 06:05:00|||||||||77
1628748900000|2021-08-12 06:15:00|||||||||177
1628749500000|2021-08-12 06:25:00|||||||||17
1628749800000|2021-08-12 06:30:00|||||||||27
1628750100000|2021-08-12 06:35:00|||||||||45
1628750400000|2021-08-12 06:40:00|||||||||151
1628750700000|2021-08-12 06:45:00|||||||||36
1628751000000|2021-08-12 06:50:00|||||||||28
1628751300000|2021-08-12 06:55:00|||||||||280
1628751600000|2021-08-12 07:00:00|||||||||2391
1628751900000|2021-08-12 07:05:00|||||||||819
1628752200000|2021-08-12 07:10:00|||||||||606
1628752500000|2021-08-12 07:15:00|||||||||826
1628752800000|2021-08-12 07:20:00|||||||||454
1628753100000|2021-08-12 07:25:00|||||||||213
1628753400000|2021-08-12 07:30:00|||||||||841
1628753700000|2021-08-12 07:35:00|||||||||1449
1628754000000|2021-08-12 07:40:00|||||||||699
1628754300000|2021-08-12 07:45:00|||||||||303
1628754600000|2021-08-12 07:50:00|||||||||286
1628754900000|2021-08-12 07:55:00|||||||||800
1628755200000|2021-08-12 08:00:00|||||||||118
1628755500000|2021-08-12 08:05:00|||||||||77
1628755800000|2021-08-12 08:10:00|||||||||962
1628756100000|2021-08-12 08:15:00|||||||||803
1628756400000|2021-08-12 08:20:00|||||||||3022
1628756700000|2021-08-12 08:25:00|||||||||250
1628757000000|2021-08-12 08:30:00|||||||||490
1628757300000|2021-08-12 08:35:00|||||||||761
1628757600000|2021-08-12 08:40:00|||||||||551
1628757900000|2021-08-12 08:45:00|||||||||190
1628758200000|2021-08-12 08:50:00|||||||||441
1628758500000|2021-08-12 08:55:00|||||||||663
1628758800000|2021-08-12 09:00:00|||||||||670
1628759100000|2021-08-12 09:05:00|||||||||137
1628759400000|2021-08-12 09:10:00|||||||||472
1628759700000|2021-08-12 09:15:00|||||||||519
1628760000000|2021-08-12 09:20:00|||||||||546
1628760300000|2021-08-12 09:25:00|||||||||437
1628760600000|2021-08-12 09:30:00|||||||||425
1628760900000|2021-08-12 09:35:00|||||||||536
1628761200000|2021-08-12 09:40:00|||||||||342
1628761500000|2021-08-12 09:45:00|||||||||781
1628761800000|2021-08-12 09:50:00|||||||||597
1628762100000|2021-08-12 09:55:00|||||||||341
1628762400000|2021-08-12 10:00:00|||||||||697
1628762700000|2021-08-12 10:05:00|||||||||957
1628763000000|2021-08-12 10:10:00|||||||||79
1628763300000|2021-08-12 10:15:00|||||||||299
1628763600000|2021-08-12 10:20:00|||||||||98
1628763900000|2021-08-12 10:25:00|||||||||142
1628764200000|2021-08-12 10:30:00|||||||||81
1628764500000|2021-08-12 10:35:00|||||||||249
1628764800000|2021-08-12 10:40:00|||||||||687
1628765100000|2021-08-12 10:45:00|||||||||41
1628765400000|2021-08-12 10:50:00|||||||||59
1628765700000|2021-08-12 10:55:00|||||||||368
1628766000000|2021-08-12 11:00:00|||||||||305
1628766300000|2021-08-12 11:05:00|||||||||366
1628766600000|2021-08-12 11:10:00|||||||||1
1628766900000|2021-08-12 11:15:00|||||||||498
1628767200000|2021-08-12 11:20:00|||||||||117
1628767500000|2021-08-12 11:25:00|||||||||28
1628767800000|2021-08-12 11:30:00|||||||||89
1628768100000|2021-08-12 11:35:00|||||||||60
1628768400000|2021-08-12 11:40:00|||||||||52
1628768700000|2021-08-12 11:45:00|||||||||105
1628769000000|2021-08-12 11:50:00|||||||||2438
1628769300000|2021-08-12 11:55:00|||||||||142
1628769600000|2021-08-12 12:00:00|||||||||437
1628769900000|2021-08-12 12:05:00|||||||||209
1628770200000|2021-08-12 12:10:00|||||||||176
1628770500000|2021-08-12 12:15:00|||||||||475
1628770800000|2021-08-12 12:20:00|||||||||224
1628771100000|2021-08-12 12:25:00|||||||||222
1628771400000|2021-08-12 12:30:00|||||||||1600
1628771700000|2021-08-12 12:35:00|||||||||87
1628772000000|2021-08-12 12:40:00|||||||||178
1628772300000|2021-08-12 12:45:00|||||||||999
1628772600000|2021-08-12 12:50:00|||||||||1293
1628772900000|2021-08-12 12:55:00|||||||||312
1628773200000|2021-08-12 13:00:00|||||||||254
1628773500000|2021-08-12 13:05:00|||||||||149
1628773800000|2021-08-12 13:10:00|||||||||68
1628774100000|2021-08-12 13:15:00|||||||||191
1628774400000|2021-08-12 13:20:00|||||||||370
1628774700000|2021-08-12 13:25:00|||||||||239
1628775000000|2021-08-12 13:30:00|||||||||1574
1628775300000|2021-08-12 13:35:00|||||||||560
1628775600000|2021-08-12 13:40:00|||||||||672
1628775900000|2021-08-12 13:45:00|||||||||761
1628776200000|2021-08-12 13:50:00|||||||||310
1628776500000|2021-08-12 13:55:00|||||||||1661
1628776800000|2021-08-12 14:00:00|||||||||1950
1628777100000|2021-08-12 14:05:00|||||||||672
1628777400000|2021-08-12 14:10:00|||||||||329
1628777700000|2021-08-12 14:15:00|||||||||1390
1628778000000|2021-08-12 14:20:00|||||||||227
1628778300000|2021-08-12 14:25:00|||||||||2153
1628778600000|2021-08-12 14:30:00|||||||||1353
1628778900000|2021-08-12 14:35:00|||||||||411
1628779200000|2021-08-12 14:40:00|||||||||6414
1628779500000|2021-08-12 14:45:00|||||||||7646
1628779800000|2021-08-12 14:50:00|||||||||208
1628780100000|2021-08-12 14:55:00|||||||||3597
1628780400000|2021-08-12 15:00:00|||||||||2443
1628780700000|2021-08-12 15:05:00|||||||||982
1628781000000|2021-08-12 15:10:00|||||||||504
1628781300000|2021-08-12 15:15:00|||||||||527
1628781600000|2021-08-12 15:20:00|||||||||1543
1628781900000|2021-08-12 15:25:00|||||||||3516
1628782200000|2021-08-12 15:30:00|||||||||1814
1628782500000|2021-08-12 15:35:00|||||||||1044
1628782800000|2021-08-12 15:40:00|||||||||170
1628783100000|2021-08-12 15:45:00|||||||||5
1628783700000|2021-08-12 15:55:00|||||||||314
1628784000000|2021-08-12 16:00:00|||||||||565
1628784300000|2021-08-12 16:05:00|||||||||675
1628784600000|2021-08-12 16:10:00|||||||||309
1628784900000|2021-08-12 16:15:00|||||||||47
1628785500000|2021-08-12 16:25:00|||||||||1097
1628786100000|2021-08-12 16:35:00|||||||||3
1628786700000|2021-08-12 16:45:00|||||||||450
1628787000000|2021-08-12 16:50:00|||||||||180
1628787300000|2021-08-12 16:55:00|||||||||85
1628787600000|2021-08-12 17:00:00|||||||||277
1628787900000|2021-08-12 17:05:00|||||||||54
1628788200000|2021-08-12 17:10:00|||||||||5
1628788800000|2021-08-12 17:20:00|||||||||16
1628789100000|2021-08-12 17:25:00|||||||||61
1628789400000|2021-08-12 17:30:00|||||||||115
1628790000000|2021-08-12 17:40:00|||||||||1
1628790600000|2021-08-12 17:50:00|||||||||1
1628791200000|2021-08-12 18:00:00|||||||||261
1628791500000|2021-08-12 18:05:00|||||||||4
1628792700000|2021-08-12 18:25:00|||||||||56
1628793600000|2021-08-12 18:40:00|||||||||26
1628793900000|2021-08-12 18:45:00|||||||||280
1628794200000|2021-08-12 18:50:00|||||||||42
1628794500000|2021-08-12 18:55:00|||||||||20
1628795100000|2021-08-12 19:05:00|||||||||72
1628795700000|2021-08-12 19:15:00|||||||||51
1628796600000|2021-08-12 19:30:00|||||||||54
1628796900000|2021-08-12 19:35:00|||||||||52
1628797500000|2021-08-12 19:45:00|||||||||126
1628797800000|2021-08-12 19:50:00|||||||||650
1628798100000|2021-08-12 19:55:00|||||||||640
1628834700000|2021-08-13 06:05:00|||||||||70
1628835000000|2021-08-13 06:10:00|||||||||19
1628835300000|2021-08-13 06:15:00|||||||||1
1628835600000|2021-08-13 06:20:00|||||||||2
1628836800000|2021-08-13 06:40:00|||||||||9
1628837100000|2021-08-13 06:45:00|||||||||4
1628837700000|2021-08-13 06:55:00|||||||||80
1628838000000|2021-08-13 07:00:00|||||||||1854
1628838300000|2021-08-13 07:05:00|||||||||629
1628838600000|2021-08-13 07:10:00|||||||||877
1628838900000|2021-08-13 07:15:00|||||||||975
1628839200000|2021-08-13 07:20:00|||||||||981
1628839500000|2021-08-13 07:25:00|||||||||192
1628839800000|2021-08-13 07:30:00|||||||||255
1628840100000|2021-08-13 07:35:00|||||||||277
1628840400000|2021-08-13 07:40:00|||||||||261
1628840700000|2021-08-13 07:45:00|||||||||342
1628841000000|2021-08-13 07:50:00|||||||||368
1628841300000|2021-08-13 07:55:00|||||||||987
1628841600000|2021-08-13 08:00:00|||||||||149
1628841900000|2021-08-13 08:05:00|||||||||409
1628842200000|2021-08-13 08:10:00|||||||||103
1628842500000|2021-08-13 08:15:00|||||||||130
1628842800000|2021-08-13 08:20:00|||||||||2650
1628843100000|2021-08-13 08:25:00|||||||||26
1628843400000|2021-08-13 08:30:00|||||||||144
1628843700000|2021-08-13 08:35:00|||||||||809
1628844000000|2021-08-13 08:40:00|||||||||6979
1628844300000|2021-08-13 08:45:00|||||||||1478
1628844600000|2021-08-13 08:50:00|||||||||226
1628844900000|2021-08-13 08:55:00|||||||||54
1628845200000|2021-08-13 09:00:00|||||||||211
1628845500000|2021-08-13 09:05:00|||||||||224
1628845800000|2021-08-13 09:10:00|||||||||86
1628846100000|2021-08-13 09:15:00|||||||||57
1628846400000|2021-08-13 09:20:00|||||||||318
1628846700000|2021-08-13 09:25:00|||||||||67
1628847000000|2021-08-13 09:30:00|||||||||1075
1628847300000|2021-08-13 09:35:00|||||||||1575
1628847600000|2021-08-13 09:40:00|||||||||133
1628847900000|2021-08-13 09:45:00|||||||||162
1628848200000|2021-08-13 09:50:00|||||||||164
1628848500000|2021-08-13 09:55:00|||||||||299
1628848800000|2021-08-13 10:00:00|||||||||299
1628849100000|2021-08-13 10:05:00|||||||||135
1628849400000|2021-08-13 10:10:00|||||||||103
1628849700000|2021-08-13 10:15:00|||||||||43
1628850000000|2021-08-13 10:20:00|||||||||51
1628850300000|2021-08-13 10:25:00|||||||||759
1628850600000|2021-08-13 10:30:00|||||||||162
1628850900000|2021-08-13 10:35:00|||||||||236
1628851200000|2021-08-13 10:40:00|||||||||547
1628851500000|2021-08-13 10:45:00|||||||||235
1628851800000|2021-08-13 10:50:00|||||||||304
1628852100000|2021-08-13 10:55:00|||||||||56
1628852400000|2021-08-13 11:00:00|||||||||313
1628852700000|2021-08-13 11:05:00|||||||||170
1628853000000|2021-08-13 11:10:00|||||||||162
1628853300000|2021-08-13 11:15:00|||||||||531
1628853600000|2021-08-13 11:20:00|||||||||511
1628853900000|2021-08-13 11:25:00|||||||||397
1628854200000|2021-08-13 11:30:00|||||||||1457
1628854500000|2021-08-13 11:35:00|||||||||58
1628854800000|2021-08-13 11:40:00|||||||||7
1628855100000|2021-08-13 11:45:00|||||||||261
1628855400000|2021-08-13 11:50:00|||||||||62
1628855700000|2021-08-13 11:55:00|||||||||275
1628856000000|2021-08-13 12:00:00|||||||||686
1628856300000|2021-08-13 12:05:00|||||||||165
1628856600000|2021-08-13 12:10:00|||||||||800
1628856900000|2021-08-13 12:15:00|||||||||1246
1628857200000|2021-08-13 12:20:00|||||||||447
1628857500000|2021-08-13 12:25:00|||||||||190
1628857800000|2021-08-13 12:30:00|||||||||50
1628858100000|2021-08-13 12:35:00|||||||||133
1628858400000|2021-08-13 12:40:00|||||||||2960
1628858700000|2021-08-13 12:45:00|||||||||205
1628859000000|2021-08-13 12:50:00|||||||||299
1628859300000|2021-08-13 12:55:00|||||||||606
1628859600000|2021-08-13 13:00:00|||||||||405
1628859900000|2021-08-13 13:05:00|||||||||205
1628860200000|2021-08-13 13:10:00|||||||||316
1628860500000|2021-08-13 13:15:00|||||||||244
1628860800000|2021-08-13 13:20:00|||||||||836
1628861100000|2021-08-13 13:25:00|||||||||354
1628861400000|2021-08-13 13:30:00|||||||||1404
1628861700000|2021-08-13 13:35:00|||||||||211
1628862000000|2021-08-13 13:40:00|||||||||328
1628862300000|2021-08-13 13:45:00|||||||||405
1628862600000|2021-08-13 13:50:00|||||||||2615
1628862900000|2021-08-13 13:55:00|||||||||276
1628863200000|2021-08-13 14:00:00|||||||||1681
1628863500000|2021-08-13 14:05:00|||||||||1565
1628863800000|2021-08-13 14:10:00|||||||||762
1628864100000|2021-08-13 14:15:00|||||||||2062
1628864400000|2021-08-13 14:20:00|||||||||1373
1628864700000|2021-08-13 14:25:00|||||||||1510
1628865000000|2021-08-13 14:30:00|||||||||585
1628865300000|2021-08-13 14:35:00|||||||||409
1628865600000|2021-08-13 14:40:00|||||||||9261
1628865900000|2021-08-13 14:45:00|||||||||1531
1628866200000|2021-08-13 14:50:00|||||||||419
1628866500000|2021-08-13 14:55:00|||||||||1109
1628866800000|2021-08-13 15:00:00|||||||||469
1628867100000|2021-08-13 15:05:00|||||||||1522
1628867400000|2021-08-13 15:10:00|||||||||1097
1628867700000|2021-08-13 15:15:00|||||||||10426
1628868000000|2021-08-13 15:20:00|||||||||2766
1628868300000|2021-08-13 15:25:00|||||||||3185
1628868600000|2021-08-13 15:30:00|||||||||2360
1628868900000|2021-08-13 15:35:00|||||||||899
1628869200000|2021-08-13 15:40:00|||||||||565
1628869500000|2021-08-13 15:45:00|||||||||20
1628869800000|2021-08-13 15:50:00|||||||||66
1628870100000|2021-08-13 15:55:00|||||||||379
1628870400000|2021-08-13 16:00:00|||||||||194
1628870700000|2021-08-13 16:05:00|||||||||667
1628871000000|2021-08-13 16:10:00|||||||||457
1628871300000|2021-08-13 16:15:00|||||||||5
1628871600000|2021-08-13 16:20:00|||||||||8
1628871900000|2021-08-13 16:25:00|||||||||80
1628872200000|2021-08-13 16:30:00|||||||||43
1628872500000|2021-08-13 16:35:00|||||||||128
1628872800000|2021-08-13 16:40:00|||||||||115
1628873100000|2021-08-13 16:45:00|||||||||387
1628873400000|2021-08-13 16:50:00|||||||||448
1628873700000|2021-08-13 16:55:00|||||||||32
1628874000000|2021-08-13 17:00:00|||||||||3
1628874300000|2021-08-13 17:05:00|||||||||376
1628874600000|2021-08-13 17:10:00|||||||||458
1628874900000|2021-08-13 17:15:00|||||||||191
1628875200000|2021-08-13 17:20:00|||||||||51
1628875500000|2021-08-13 17:25:00|||||||||16
1628876100000|2021-08-13 17:35:00|||||||||7
1628876400000|2021-08-13 17:40:00|||||||||99
1628876700000|2021-08-13 17:45:00|||||||||56
1628877000000|2021-08-13 17:50:00|||||||||1
1628877300000|2021-08-13 17:55:00|||||||||15
1628877600000|2021-08-13 18:00:00|||||||||63
1628878500000|2021-08-13 18:15:00|||||||||1
1628880000000|2021-08-13 18:40:00|||||||||62
1628880300000|2021-08-13 18:45:00|||||||||21
1628880600000|2021-08-13 18:50:00|||||||||92
1628881200000|2021-08-13 19:00:00|||||||||4
1628881500000|2021-08-13 19:05:00|||||||||21
1628881800000|2021-08-13 19:10:00|||||||||269
1628882100000|2021-08-13 19:15:00|||||||||89
1628882700000|2021-08-13 19:25:00|||||||||1
1628883000000|2021-08-13 19:30:00|||||||||1
1628883600000|2021-08-13 19:40:00|||||||||113
1628883900000|2021-08-13 19:45:00|||||||||118
1628884200000|2021-08-13 19:50:00|||||||||793
1628884500000|2021-08-13 19:55:00|||||||||216
1629093900000|2021-08-16 06:05:00|||||||||28
1629094200000|2021-08-16 06:10:00|||||||||368
1629094500000|2021-08-16 06:15:00|||||||||55
1629094800000|2021-08-16 06:20:00|||||||||21
1629095100000|2021-08-16 06:25:00|||||||||10
1629095700000|2021-08-16 06:35:00|||||||||2
1629096900000|2021-08-16 06:55:00|||||||||476
1629097200000|2021-08-16 07:00:00|||||||||2584
1629097500000|2021-08-16 07:05:00|||||||||935
1629097800000|2021-08-16 07:10:00|||||||||812
1629098100000|2021-08-16 07:15:00|||||||||1779
1629098400000|2021-08-16 07:20:00|||||||||1749
1629098700000|2021-08-16 07:25:00|||||||||652
1629099000000|2021-08-16 07:30:00|||||||||488
1629099300000|2021-08-16 07:35:00|||||||||191
1629099600000|2021-08-16 07:40:00|||||||||668
1629099900000|2021-08-16 07:45:00|||||||||1236
1629100200000|2021-08-16 07:50:00|||||||||702
1629100500000|2021-08-16 07:55:00|||||||||1797
1629100800000|2021-08-16 08:00:00|||||||||1072
1629101100000|2021-08-16 08:05:00|||||||||383
1629101400000|2021-08-16 08:10:00|||||||||816
1629101700000|2021-08-16 08:15:00|||||||||1732
1629102000000|2021-08-16 08:20:00|||||||||2060
1629102300000|2021-08-16 08:25:00|||||||||3281
1629102600000|2021-08-16 08:30:00|||||||||304
1629102900000|2021-08-16 08:35:00|||||||||1509
1629103200000|2021-08-16 08:40:00|||||||||1005
1629103500000|2021-08-16 08:45:00|||||||||3192
1629103800000|2021-08-16 08:50:00|||||||||1026
1629104100000|2021-08-16 08:55:00|||||||||201
1629104400000|2021-08-16 09:00:00|||||||||196
1629104700000|2021-08-16 09:05:00|||||||||479
1629105000000|2021-08-16 09:10:00|||||||||352
1629105300000|2021-08-16 09:15:00|||||||||203
1629105600000|2021-08-16 09:20:00|||||||||98
1629105900000|2021-08-16 09:25:00|||||||||248
1629106200000|2021-08-16 09:30:00|||||||||547
1629106500000|2021-08-16 09:35:00|||||||||1392
1629106800000|2021-08-16 09:40:00|||||||||328
1629107100000|2021-08-16 09:45:00|||||||||207
1629107400000|2021-08-16 09:50:00|||||||||54
1629107700000|2021-08-16 09:55:00|||||||||297
1629108000000|2021-08-16 10:00:00|||||||||88
1629108300000|2021-08-16 10:05:00|||||||||265
1629108600000|2021-08-16 10:10:00|||||||||330
1629108900000|2021-08-16 10:15:00|||||||||512
1629109200000|2021-08-16 10:20:00|||||||||484
1629109500000|2021-08-16 10:25:00|||||||||148
1629109800000|2021-08-16 10:30:00|||||||||1050
1629110100000|2021-08-16 10:35:00|||||||||202
1629110400000|2021-08-16 10:40:00|||||||||280
1629110700000|2021-08-16 10:45:00|||||||||227
1629111000000|2021-08-16 10:50:00|||||||||247
1629111300000|2021-08-16 10:55:00|||||||||221
1629111600000|2021-08-16 11:00:00|||||||||668
1629111900000|2021-08-16 11:05:00|||||||||129
1629112200000|2021-08-16 11:10:00|||||||||121
1629112500000|2021-08-16 11:15:00|||||||||414
1629112800000|2021-08-16 11:20:00|||||||||113
1629113100000|2021-08-16 11:25:00|||||||||232
1629113400000|2021-08-16 11:30:00|||||||||476
1629113700000|2021-08-16 11:35:00|||||||||112
1629114000000|2021-08-16 11:40:00|||||||||95
1629114300000|2021-08-16 11:45:00|||||||||92
1629114600000|2021-08-16 11:50:00|||||||||48
1629114900000|2021-08-16 11:55:00|||||||||1578
1629115200000|2021-08-16 12:00:00|||||||||1601
1629115500000|2021-08-16 12:05:00|||||||||161
1629115800000|2021-08-16 12:10:00|||||||||117
1629116100000|2021-08-16 12:15:00|||||||||131
1629116400000|2021-08-16 12:20:00|||||||||475
1629116700000|2021-08-16 12:25:00|||||||||361
1629117000000|2021-08-16 12:30:00|||||||||217
1629117300000|2021-08-16 12:35:00|||||||||164
1629117600000|2021-08-16 12:40:00|||||||||118
1629117900000|2021-08-16 12:45:00|||||||||96
1629118200000|2021-08-16 12:50:00|||||||||510
1629118500000|2021-08-16 12:55:00|||||||||270
1629118800000|2021-08-16 13:00:00|||||||||97
1629119100000|2021-08-16 13:05:00|||||||||769
1629119400000|2021-08-16 13:10:00|||||||||65
1629119700000|2021-08-16 13:15:00|||||||||339
1629120000000|2021-08-16 13:20:00|||||||||1554
1629120300000|2021-08-16 13:25:00|||||||||1219
1629120600000|2021-08-16 13:30:00|||||||||1161
1629120900000|2021-08-16 13:35:00|||||||||2333
1629121200000|2021-08-16 13:40:00|||||||||2099
1629121500000|2021-08-16 13:45:00|||||||||3212
1629121800000|2021-08-16 13:50:00|||||||||1743
1629122100000|2021-08-16 13:55:00|||||||||1679
1629122400000|2021-08-16 14:00:00|||||||||2149
1629122700000|2021-08-16 14:05:00|||||||||2043
1629123000000|2021-08-16 14:10:00|||||||||2595
1629123300000|2021-08-16 14:15:00|||||||||1878
1629123600000|2021-08-16 14:20:00|||||||||646
1629123900000|2021-08-16 14:25:00|||||||||958
1629124200000|2021-08-16 14:30:00|||||||||736
1629124500000|2021-08-16 14:35:00|||||||||537
1629124800000|2021-08-16 14:40:00|||||||||525
1629125100000|2021-08-16 14:45:00|||||||||458
1629125400000|2021-08-16 14:50:00|||||||||542
1629125700000|2021-08-16 14:55:00|||||||||984
1629126000000|2021-08-16 15:00:00|||||||||1062
1629126300000|2021-08-16 15:05:00|||||||||678
1629126600000|2021-08-16 15:10:00|||||||||835
1629126900000|2021-08-16 15:15:00|||||||||5024
1629127200000|2021-08-16 15:20:00|||||||||1358
1629127500000|2021-08-16 15:25:00|||||||||1815
1629127800000|2021-08-16 15:30:00|||||||||3036
1629128100000|2021-08-16 15:35:00|||||||||1360
1629128400000|2021-08-16 15:40:00|||||||||2815
1629128700000|2021-08-16 15:45:00|||||||||1304
1629129000000|2021-08-16 15:50:00|||||||||133
1629129300000|2021-08-16 15:55:00|||||||||420
1629129600000|2021-08-16 16:00:00|||||||||109
1629129900000|2021-08-16 16:05:00|||||||||180
1629130200000|2021-08-16 16:10:00|||||||||77
1629130500000|2021-08-16 16:15:00|||||||||635
1629130800000|2021-08-16 16:20:00|||||||||19
1629131100000|2021-08-16 16:25:00|||||||||21
1629131400000|2021-08-16 16:30:00|||||||||89
1629131700000|2021-08-16 16:35:00|||||||||6
1629132000000|2021-08-16 16:40:00|||||||||2
1629132600000|2021-08-16 16:50:00|||||||||279
1629133200000|2021-08-16 17:00:00|||||||||11
1629133500000|2021-08-16 17:05:00|||||||||34
1629133800000|2021-08-16 17:10:00|||||||||334
1629134100000|2021-08-16 17:15:00|||||||||52
1629134400000|2021-08-16 17:20:00|||||||||237
1629134700000|2021-08-16 17:25:00|||||||||106
1629135000000|2021-08-16 17:30:00|||||||||346
1629135300000|2021-08-16 17:35:00|||||||||343
1629135600000|2021-08-16 17:40:00|||||||||28
1629135900000|2021-08-16 17:45:00|||||||||348
1629136200000|2021-08-16 17:50:00|||||||||136
1629136500000|2021-08-16 17:55:00|||||||||135
1629136800000|2021-08-16 18:00:00|||||||||145
1629137100000|2021-08-16 18:05:00|||||||||37
1629137400000|2021-08-16 18:10:00|||||||||319
1629137700000|2021-08-16 18:15:00|||||||||2
1629138000000|2021-08-16 18:20:00|||||||||167
1629138300000|2021-08-16 18:25:00|||||||||77
1629138600000|2021-08-16 18:30:00|||||||||113
1629139200000|2021-08-16 18:40:00|||||||||50
1629139500000|2021-08-16 18:45:00|||||||||568
1629139800000|2021-08-16 18:50:00|||||||||53
1629140100000|2021-08-16 18:55:00|||||||||9
1629140700000|2021-08-16 19:05:00|||||||||18
1629141000000|2021-08-16 19:10:00|||||||||264
1629141300000|2021-08-16 19:15:00|||||||||170
1629141600000|2021-08-16 19:20:00|||||||||4
1629141900000|2021-08-16 19:25:00|||||||||133
1629142200000|2021-08-16 19:30:00|||||||||1
1629142800000|2021-08-16 19:40:00|||||||||264
1629143100000|2021-08-16 19:45:00|||||||||107
1629143400000|2021-08-16 19:50:00|||||||||385
1629143700000|2021-08-16 19:55:00|||||||||649
1629180000000|2021-08-17 06:00:00|||||||||105
1629180300000|2021-08-17 06:05:00|||||||||4
1629180600000|2021-08-17 06:10:00|||||||||10
1629180900000|2021-08-17 06:15:00|||||||||120
1629181200000|2021-08-17 06:20:00|||||||||183
1629181500000|2021-08-17 06:25:00|||||||||7
1629181800000|2021-08-17 06:30:00|||||||||167
1629182100000|2021-08-17 06:35:00|||||||||508
1629182700000|2021-08-17 06:45:00|||||||||4
1629183000000|2021-08-17 06:50:00|||||||||320
1629183300000|2021-08-17 06:55:00|||||||||390
1629183600000|2021-08-17 07:00:00|||||||||2922
1629183900000|2021-08-17 07:05:00|||||||||1780
1629184200000|2021-08-17 07:10:00|||||||||2218
1629184500000|2021-08-17 07:15:00|||||||||1823
1629184800000|2021-08-17 07:20:00|||||||||623
1629185100000|2021-08-17 07:25:00|||||||||1168
1629185400000|2021-08-17 07:30:00|||||||||286
1629185700000|2021-08-17 07:35:00|||||||||297
1629186000000|2021-08-17 07:40:00|||||||||337
1629186300000|2021-08-17 07:45:00|||||||||768
1629186600000|2021-08-17 07:50:00|||||||||1031
1629186900000|2021-08-17 07:55:00|||||||||296
1629187200000|2021-08-17 08:00:00|||||||||1111
1629187500000|2021-08-17 08:05:00|||||||||503
1629187800000|2021-08-17 08:10:00|||||||||567
1629188100000|2021-08-17 08:15:00|||||||||411
1629188400000|2021-08-17 08:20:00|||||||||762
1629188700000|2021-08-17 08:25:00|||||||||1174
1629189000000|2021-08-17 08:30:00|||||||||396
1629189300000|2021-08-17 08:35:00|||||||||696
1629189600000|2021-08-17 08:40:00|||||||||231
1629189900000|2021-08-17 08:45:00|||||||||387
1629190200000|2021-08-17 08:50:00|||||||||1557
1629190500000|2021-08-17 08:55:00|||||||||352
1629190800000|2021-08-17 09:00:00|||||||||969
1629191100000|2021-08-17 09:05:00|||||||||2232
1629191400000|2021-08-17 09:10:00|||||||||1460
1629191700000|2021-08-17 09:15:00|||||||||268
1629192000000|2021-08-17 09:20:00|||||||||386
1629192300000|2021-08-17 09:25:00|||||||||347
1629192600000|2021-08-17 09:30:00|||||||||181
1629192900000|2021-08-17 09:35:00|||||||||231
1629193200000|2021-08-17 09:40:00|||||||||412
1629193500000|2021-08-17 09:45:00|||||||||337
1629193800000|2021-08-17 09:50:00|||||||||1507
1629194100000|2021-08-17 09:55:00|||||||||473
1629194400000|2021-08-17 10:00:00|||||||||2856
1629194700000|2021-08-17 10:05:00|||||||||1000
1629195000000|2021-08-17 10:10:00|||||||||377
1629195300000|2021-08-17 10:15:00|||||||||1519
1629195600000|2021-08-17 10:20:00|||||||||1308
1629195900000|2021-08-17 10:25:00|||||||||2718
1629196200000|2021-08-17 10:30:00|||||||||1456
1629196500000|2021-08-17 10:35:00|||||||||3048
1629196800000|2021-08-17 10:40:00|||||||||3412
1629197100000|2021-08-17 10:45:00|||||||||1015
1629197400000|2021-08-17 10:50:00|||||||||695
1629197700000|2021-08-17 10:55:00|||||||||931
1629198000000|2021-08-17 11:00:00|||||||||1726
1629198300000|2021-08-17 11:05:00|||||||||1057
1629198600000|2021-08-17 11:10:00|||||||||586
1629198900000|2021-08-17 11:15:00|||||||||1722
1629199200000|2021-08-17 11:20:00|||||||||1616
1629199500000|2021-08-17 11:25:00|||||||||947
1629199800000|2021-08-17 11:30:00|||||||||1392
1629200100000|2021-08-17 11:35:00|||||||||727
1629200400000|2021-08-17 11:40:00|||||||||781
1629200700000|2021-08-17 11:45:00|||||||||1600
1629201000000|2021-08-17 11:50:00|||||||||518
1629201300000|2021-08-17 11:55:00|||||||||523
1629201600000|2021-08-17 12:00:00|||||||||329
1629201900000|2021-08-17 12:05:00|||||||||479
1629202200000|2021-08-17 12:10:00|||||||||481
1629202500000|2021-08-17 12:15:00|||||||||864
1629202800000|2021-08-17 12:20:00|||||||||559
1629203100000|2021-08-17 12:25:00|||||||||1537
1629203400000|2021-08-17 12:30:00|||||||||5035
1629203700000|2021-08-17 12:35:00|||||||||1398
1629204000000|2021-08-17 12:40:00|||||||||2810
1629204300000|2021-08-17 12:45:00|||||||||2496
1629204600000|2021-08-17 12:50:00|||||||||480
1629204900000|2021-08-17 12:55:00|||||||||2459
1629205200000|2021-08-17 13:00:00|||||||||2531
1629205500000|2021-08-17 13:05:00|||||||||871
1629205800000|2021-08-17 13:10:00|||||||||1018
1629206100000|2021-08-17 13:15:00|||||||||2289
1629206400000|2021-08-17 13:20:00|||||||||1760
1629206700000|2021-08-17 13:25:00|||||||||886
1629207000000|2021-08-17 13:30:00|||||||||5334
1629207300000|2021-08-17 13:35:00|||||||||2592
1629207600000|2021-08-17 13:40:00|||||||||4306
1629207900000|2021-08-17 13:45:00|||||||||1763
1629208200000|2021-08-17 13:50:00|||||||||3096
1629208500000|2021-08-17 13:55:00|||||||||1224
1629208800000|2021-08-17 14:00:00|||||||||3233
1629209100000|2021-08-17 14:05:00|||||||||4454
1629209400000|2021-08-17 14:10:00|||||||||4309
1629209700000|2021-08-17 14:15:00|||||||||3771
1629210000000|2021-08-17 14:20:00|||||||||2388
1629210300000|2021-08-17 14:25:00|||||||||3058
1629210600000|2021-08-17 14:30:00|||||||||2090
1629210900000|2021-08-17 14:35:00|||||||||1260
1629211200000|2021-08-17 14:40:00|||||||||708
1629211500000|2021-08-17 14:45:00|||||||||798
1629211800000|2021-08-17 14:50:00|||||||||2085
1629212100000|2021-08-17 14:55:00|||||||||2036
1629212400000|2021-08-17 15:00:00|||||||||2132
1629212700000|2021-08-17 15:05:00|||||||||2699
1629213000000|2021-08-17 15:10:00|||||||||1866
1629213300000|2021-08-17 15:15:00|||||||||5644
1629213600000|2021-08-17 15:20:00|||||||||13707
1629213900000|2021-08-17 15:25:00|||||||||2066
1629214200000|2021-08-17 15:30:00|||||||||5229
1629214500000|2021-08-17 15:35:00|||||||||3084
1629214800000|2021-08-17 15:40:00|||||||||4633
1629215100000|2021-08-17 15:45:00|||||||||259
1629215400000|2021-08-17 15:50:00|||||||||575
1629215700000|2021-08-17 15:55:00|||||||||886
1629216000000|2021-08-17 16:00:00|||||||||489
1629216300000|2021-08-17 16:05:00|||||||||274
1629216600000|2021-08-17 16:10:00|||||||||181
1629216900000|2021-08-17 16:15:00|||||||||1012
1629217200000|2021-08-17 16:20:00|||||||||578
1629217500000|2021-08-17 16:25:00|||||||||136
1629217800000|2021-08-17 16:30:00|||||||||211
1629218100000|2021-08-17 16:35:00|||||||||736
1629218400000|2021-08-17 16:40:00|||||||||206
1629218700000|2021-08-17 16:45:00|||||||||89
1629219000000|2021-08-17 16:50:00|||||||||117
1629219300000|2021-08-17 16:55:00|||||||||679
1629219600000|2021-08-17 17:00:00|||||||||424
1629219900000|2021-08-17 17:05:00|||||||||472
1629220200000|2021-08-17 17:10:00|||||||||17
1629220500000|2021-08-17 17:15:00|||||||||84
1629220800000|2021-08-17 17:20:00|||||||||17
1629221100000|2021-08-17 17:25:00|||||||||18
1629221400000|2021-08-17 17:30:00|||||||||280
1629221700000|2021-08-17 17:35:00|||||||||14
1629222000000|2021-08-17 17:40:00|||||||||12
1629222300000|2021-08-17 17:45:00|||||||||26
1629222600000|2021-08-17 17:50:00|||||||||40
1629222900000|2021-08-17 17:55:00|||||||||63
1629223200000|2021-08-17 18:00:00|||||||||2
1629223500000|2021-08-17 18:05:00|||||||||25
1629223800000|2021-08-17 18:10:00|||||||||5
1629224100000|2021-08-17 18:15:00|||||||||9
1629224400000|2021-08-17 18:20:00|||||||||21
1629224700000|2021-08-17 18:25:00|||||||||13
1629225000000|2021-08-17 18:30:00|||||||||31
1629225300000|2021-08-17 18:35:00|||||||||13
1629225600000|2021-08-17 18:40:00|||||||||12
1629225900000|2021-08-17 18:45:00|||||||||62
1629226200000|2021-08-17 18:50:00|||||||||11
1629226500000|2021-08-17 18:55:00|||||||||25
1629226800000|2021-08-17 19:00:00|||||||||27
1629227100000|2021-08-17 19:05:00|||||||||276
1629227400000|2021-08-17 19:10:00|||||||||119
1629227700000|2021-08-17 19:15:00|||||||||310
1629228000000|2021-08-17 19:20:00|||||||||1
1629228300000|2021-08-17 19:25:00|||||||||13
1629228600000|2021-08-17 19:30:00|||||||||39
1629228900000|2021-08-17 19:35:00|||||||||17
1629229200000|2021-08-17 19:40:00|||||||||19
1629229500000|2021-08-17 19:45:00|||||||||26
1629229800000|2021-08-17 19:50:00|||||||||368
1629230100000|2021-08-17 19:55:00|||||||||299
1629266400000|2021-08-18 06:00:00|||||||||112
1629266700000|2021-08-18 06:05:00|||||||||101
1629267000000|2021-08-18 06:10:00|||||||||2
1629267300000|2021-08-18 06:15:00|||||||||533
1629267900000|2021-08-18 06:25:00|||||||||66
1629268200000|2021-08-18 06:30:00|||||||||758
1629268500000|2021-08-18 06:35:00|||||||||50
1629268800000|2021-08-18 06:40:00|||||||||5
1629269100000|2021-08-18 06:45:00|||||||||498
1629269400000|2021-08-18 06:50:00|||||||||10
1629269700000|2021-08-18 06:55:00|||||||||427
1629270000000|2021-08-18 07:00:00|||||||||1667
1629270300000|2021-08-18 07:05:00|||||||||289
1629270600000|2021-08-18 07:10:00|||||||||438
1629270900000|2021-08-18 07:15:00|||||||||492
1629271200000|2021-08-18 07:20:00|||||||||85
1629271500000|2021-08-18 07:25:00|||||||||317
1629271800000|2021-08-18 07:30:00|||||||||195
1629272100000|2021-08-18 07:35:00|||||||||621
1629272400000|2021-08-18 07:40:00|||||||||480
1629272700000|2021-08-18 07:45:00|||||||||472
1629273000000|2021-08-18 07:50:00|||||||||240
1629273300000|2021-08-18 07:55:00|||||||||135
1629273600000|2021-08-18 08:00:00|||||||||943
1629273900000|2021-08-18 08:05:00|||||||||972
1629274200000|2021-08-18 08:10:00|||||||||882
1629274500000|2021-08-18 08:15:00|||||||||162
1629274800000|2021-08-18 08:20:00|||||||||1711
1629275100000|2021-08-18 08:25:00|||||||||1320
1629275400000|2021-08-18 08:30:00|||||||||317
1629275700000|2021-08-18 08:35:00|||||||||190
1629276000000|2021-08-18 08:40:00|||||||||271
1629276300000|2021-08-18 08:45:00|||||||||691
1629276600000|2021-08-18 08:50:00|||||||||198
1629276900000|2021-08-18 08:55:00|||||||||122
1629277200000|2021-08-18 09:00:00|||||||||372
1629277500000|2021-08-18 09:05:00|||||||||227
1629277800000|2021-08-18 09:10:00|||||||||1969
1629278100000|2021-08-18 09:15:00|||||||||826
1629278400000|2021-08-18 09:20:00|||||||||145
1629278700000|2021-08-18 09:25:00|||||||||657
1629279000000|2021-08-18 09:30:00|||||||||289
1629279300000|2021-08-18 09:35:00|||||||||72
1629279600000|2021-08-18 09:40:00|||||||||510
1629279900000|2021-08-18 09:45:00|||||||||197
1629280200000|2021-08-18 09:50:00|||||||||94
1629280500000|2021-08-18 09:55:00|||||||||13
1629280800000|2021-08-18 10:00:00|||||||||855
1629281100000|2021-08-18 10:05:00|||||||||1543
1629281400000|2021-08-18 10:10:00|||||||||98
1629281700000|2021-08-18 10:15:00|||||||||795
1629282000000|2021-08-18 10:20:00|||||||||995
1629282300000|2021-08-18 10:25:00|||||||||1306
1629282600000|2021-08-18 10:30:00|||||||||173
1629282900000|2021-08-18 10:35:00|||||||||693
1629283200000|2021-08-18 10:40:00|||||||||1687
1629283500000|2021-08-18 10:45:00|||||||||1915
1629283800000|2021-08-18 10:50:00|||||||||553
1629284100000|2021-08-18 10:55:00|||||||||1100
1629284400000|2021-08-18 11:00:00|||||||||70
1629284700000|2021-08-18 11:05:00|||||||||143
1629285000000|2021-08-18 11:10:00|||||||||41
1629285300000|2021-08-18 11:15:00|||||||||69
1629285600000|2021-08-18 11:20:00|||||||||420
1629285900000|2021-08-18 11:25:00|||||||||10719
1629286200000|2021-08-18 11:30:00|||||||||463
1629286500000|2021-08-18 11:35:00|||||||||56
1629286800000|2021-08-18 11:40:00|||||||||259
1629287100000|2021-08-18 11:45:00|||||||||216
1629287400000|2021-08-18 11:50:00|||||||||56
1629287700000|2021-08-18 11:55:00|||||||||300
1629288000000|2021-08-18 12:00:00|||||||||2068
1629288300000|2021-08-18 12:05:00|||||||||3472
1629288600000|2021-08-18 12:10:00|||||||||177
1629288900000|2021-08-18 12:15:00|||||||||122
1629289200000|2021-08-18 12:20:00|||||||||889
1629289500000|2021-08-18 12:25:00|||||||||186
1629289800000|2021-08-18 12:30:00|||||||||95
1629290100000|2021-08-18 12:35:00|||||||||639
1629290400000|2021-08-18 12:40:00|||||||||1617
1629290700000|2021-08-18 12:45:00|||||||||1015
1629291000000|2021-08-18 12:50:00|||||||||71
1629291300000|2021-08-18 12:55:00|||||||||46
1629291600000|2021-08-18 13:00:00|||||||||334
1629291900000|2021-08-18 13:05:00|||||||||632
1629292200000|2021-08-18 13:10:00|||||||||193
1629292500000|2021-08-18 13:15:00|||||||||593
1629292800000|2021-08-18 13:20:00|||||||||498
1629293100000|2021-08-18 13:25:00|||||||||1677
1629293400000|2021-08-18 13:30:00|||||||||2264
1629293700000|2021-08-18 13:35:00|||||||||1834
1629294000000|2021-08-18 13:40:00|||||||||1466
1629294300000|2021-08-18 13:45:00|||||||||1302
1629294600000|2021-08-18 13:50:00|||||||||2962
1629294900000|2021-08-18 13:55:00|||||||||1692
1629295200000|2021-08-18 14:00:00|||||||||344
1629295500000|2021-08-18 14:05:00|||||||||2282
1629295800000|2021-08-18 14:10:00|||||||||1538
1629296100000|2021-08-18 14:15:00|||||||||784
1629296400000|2021-08-18 14:20:00|||||||||812
1629296700000|2021-08-18 14:25:00|||||||||570
1629297000000|2021-08-18 14:30:00|||||||||1050
1629297300000|2021-08-18 14:35:00|||||||||257
1629297600000|2021-08-18 14:40:00|||||||||609
1629297900000|2021-08-18 14:45:00|||||||||1488
1629298200000|2021-08-18 14:50:00|||||||||2304
1629298500000|2021-08-18 14:55:00|||||||||1619
1629298800000|2021-08-18 15:00:00|||||||||1586
1629299100000|2021-08-18 15:05:00|||||||||1434
1629299400000|2021-08-18 15:10:00|||||||||1138
1629299700000|2021-08-18 15:15:00|||||||||1683
1629300000000|2021-08-18 15:20:00|||||||||2325
1629300300000|2021-08-18 15:25:00|||||||||6978
1629300600000|2021-08-18 15:30:00|||||||||2686
1629300900000|2021-08-18 15:35:00|||||||||3410
1629301200000|2021-08-18 15:40:00|||||||||606
1629301500000|2021-08-18 15:45:00|||||||||2026
1629301800000|2021-08-18 15:50:00|||||||||266
1629302100000|2021-08-18 15:55:00|||||||||53
1629302400000|2021-08-18 16:00:00|||||||||74
1629302700000|2021-08-18 16:05:00|||||||||193
1629303000000|2021-08-18 16:10:00|||||||||5
1629303300000|2021-08-18 16:15:00|||||||||36
1629303600000|2021-08-18 16:20:00|||||||||622
1629303900000|2021-08-18 16:25:00|||||||||514
1629304200000|2021-08-18 16:30:00|||||||||66
1629304500000|2021-08-18 16:35:00|||||||||44
1629304800000|2021-08-18 16:40:00|||||||||12
1629305100000|2021-08-18 16:45:00|||||||||67
1629305400000|2021-08-18 16:50:00|||||||||5
1629305700000|2021-08-18 16:55:00|||||||||587
1629306000000|2021-08-18 17:00:00|||||||||50
1629306300000|2021-08-18 17:05:00|||||||||1
1629306600000|2021-08-18 17:10:00|||||||||12
1629306900000|2021-08-18 17:15:00|||||||||168
1629307200000|2021-08-18 17:20:00|||||||||10
1629307500000|2021-08-18 17:25:00|||||||||11
1629307800000|2021-08-18 17:30:00|||||||||87
1629308400000|2021-08-18 17:40:00|||||||||12
1629309000000|2021-08-18 17:50:00|||||||||50
1629309300000|2021-08-18 17:55:00|||||||||240
1629309600000|2021-08-18 18:00:00|||||||||91
1629309900000|2021-08-18 18:05:00|||||||||299
1629310200000|2021-08-18 18:10:00|||||||||291
1629310500000|2021-08-18 18:15:00|||||||||33
1629310800000|2021-08-18 18:20:00|||||||||38
1629311100000|2021-08-18 18:25:00|||||||||43
1629311400000|2021-08-18 18:30:00|||||||||1
1629312000000|2021-08-18 18:40:00|||||||||25
1629312300000|2021-08-18 18:45:00|||||||||6
1629312900000|2021-08-18 18:55:00|||||||||30
1629313200000|2021-08-18 19:00:00|||||||||4
1629313800000|2021-08-18 19:10:00|||||||||165
1629314100000|2021-08-18 19:15:00|||||||||68
1629314400000|2021-08-18 19:20:00|||||||||42
1629314700000|2021-08-18 19:25:00|||||||||65
1629315000000|2021-08-18 19:30:00|||||||||293
1629315300000|2021-08-18 19:35:00|||||||||89
1629315600000|2021-08-18 19:40:00|||||||||9
1629315900000|2021-08-18 19:45:00|||||||||315
1629316200000|2021-08-18 19:50:00|||||||||144
1629316500000|2021-08-18 19:55:00|||||||||377
1629352800000|2021-08-19 06:00:00|||||||||317
1629353100000|2021-08-19 06:05:00|||||||||37
1629353400000|2021-08-19 06:10:00|||||||||6
1629353700000|2021-08-19 06:15:00|||||||||49
1629354000000|2021-08-19 06:20:00|||||||||3
1629354300000|2021-08-19 06:25:00|||||||||246
1629354600000|2021-08-19 06:30:00|||||||||38
1629354900000|2021-08-19 06:35:00|||||||||1258
1629355200000|2021-08-19 06:40:00|||||||||967
1629355500000|2021-08-19 06:45:00|||||||||2199
1629355800000|2021-08-19 06:50:00|||||||||1130
1629356100000|2021-08-19 06:55:00|||||||||1771
1629356400000|2021-08-19 07:00:00|||||||||1777
1629356700000|2021-08-19 07:05:00|||||||||3193
1629357000000|2021-08-19 07:10:00|||||||||1363
1629357300000|2021-08-19 07:15:00|||||||||2813
1629357600000|2021-08-19 07:20:00|||||||||2859
1629357900000|2021-08-19 07:25:00|||||||||3901
1629358200000|2021-08-19 07:30:00|||||||||1549
1629358500000|2021-08-19 07:35:00|||||||||1595
1629358800000|2021-08-19 07:40:00|||||||||3357
1629359100000|2021-08-19 07:45:00|||||||||2982
1629359400000|2021-08-19 07:50:00|||||||||1489
1629359700000|2021-08-19 07:55:00|||||||||574
1629360000000|2021-08-19 08:00:00|||||||||1249
1629360300000|2021-08-19 08:05:00|||||||||1048
1629360600000|2021-08-19 08:10:00|||||||||378
1629360900000|2021-08-19 08:15:00|||||||||290
1629361200000|2021-08-19 08:20:00|||||||||738
1629361500000|2021-08-19 08:25:00|||||||||610
1629361800000|2021-08-19 08:30:00|||||||||1389
1629362100000|2021-08-19 08:35:00|||||||||3508
1629362400000|2021-08-19 08:40:00|||||||||4584
1629362700000|2021-08-19 08:45:00|||||||||1312
1629363000000|2021-08-19 08:50:00|||||||||373
1629363300000|2021-08-19 08:55:00|||||||||852
1629363600000|2021-08-19 09:00:00|||||||||540
1629363900000|2021-08-19 09:05:00|||||||||2250
1629364200000|2021-08-19 09:10:00|||||||||1592
1629364500000|2021-08-19 09:15:00|||||||||1789
1629364800000|2021-08-19 09:20:00|||||||||659
1629365100000|2021-08-19 09:25:00|||||||||431
1629365400000|2021-08-19 09:30:00|||||||||1686
1629365700000|2021-08-19 09:35:00|||||||||4262
1629366000000|2021-08-19 09:40:00|||||||||683
1629366300000|2021-08-19 09:45:00|||||||||645
1629366600000|2021-08-19 09:50:00|||||||||4215
1629366900000|2021-08-19 09:55:00|||||||||1504
1629367200000|2021-08-19 10:00:00|||||||||229
1629367500000|2021-08-19 10:05:00|||||||||775
1629367800000|2021-08-19 10:10:00|||||||||1575
1629368100000|2021-08-19 10:15:00|||||||||519
1629368400000|2021-08-19 10:20:00|||||||||1743
1629368700000|2021-08-19 10:25:00|||||||||952
1629369000000|2021-08-19 10:30:00|||||||||1237
1629369300000|2021-08-19 10:35:00|||||||||3638
1629369600000|2021-08-19 10:40:00|||||||||1795
1629369900000|2021-08-19 10:45:00|||||||||1350
1629370200000|2021-08-19 10:50:00|||||||||439
1629370500000|2021-08-19 10:55:00|||||||||2500
1629370800000|2021-08-19 11:00:00|||||||||168
1629371100000|2021-08-19 11:05:00|||||||||3375
1629371400000|2021-08-19 11:10:00|||||||||206
1629371700000|2021-08-19 11:15:00|||||||||2108
1629372000000|2021-08-19 11:20:00|||||||||158
1629372300000|2021-08-19 11:25:00|||||||||114
1629372600000|2021-08-19 11:30:00|||||||||255
1629372900000|2021-08-19 11:35:00|||||||||970
1629373200000|2021-08-19 11:40:00|||||||||450
1629373500000|2021-08-19 11:45:00|||||||||2110
1629373800000|2021-08-19 11:50:00|||||||||211
1629374100000|2021-08-19 11:55:00|||||||||2411
1629374400000|2021-08-19 12:00:00|||||||||213
1629374700000|2021-08-19 12:05:00|||||||||1150
1629375000000|2021-08-19 12:10:00|||||||||549
1629375300000|2021-08-19 12:15:00|||||||||294
1629375600000|2021-08-19 12:20:00|||||||||1832
1629375900000|2021-08-19 12:25:00|||||||||236
1629376200000|2021-08-19 12:30:00|||||||||146
1629376500000|2021-08-19 12:35:00|||||||||199
1629376800000|2021-08-19 12:40:00|||||||||569
1629377100000|2021-08-19 12:45:00|||||||||2690
1629377400000|2021-08-19 12:50:00|||||||||1188
1629377700000|2021-08-19 12:55:00|||||||||180
1629378000000|2021-08-19 13:00:00|||||||||146
1629378300000|2021-08-19 13:05:00|||||||||218
1629378600000|2021-08-19 13:10:00|||||||||1172
1629378900000|2021-08-19 13:15:00|||||||||1135
1629379200000|2021-08-19 13:20:00|||||||||1724
1629379500000|2021-08-19 13:25:00|||||||||534
1629379800000|2021-08-19 13:30:00|||||||||2232
1629380100000|2021-08-19 13:35:00|||||||||2353
1629380400000|2021-08-19 13:40:00|||||||||666
1629380700000|2021-08-19 13:45:00|||||||||1302
1629381000000|2021-08-19 13:50:00|||||||||650
1629381300000|2021-08-19 13:55:00|||||||||2081
1629381600000|2021-08-19 14:00:00|||||||||3251
1629381900000|2021-08-19 14:05:00|||||||||1618
1629382200000|2021-08-19 14:10:00|||||||||529
1629382500000|2021-08-19 14:15:00|||||||||1958
1629382800000|2021-08-19 14:20:00|||||||||536
1629383100000|2021-08-19 14:25:00|||||||||1293
1629383400000|2021-08-19 14:30:00|||||||||1771
1629383700000|2021-08-19 14:35:00|||||||||2261
1629384000000|2021-08-19 14:40:00|||||||||3006
1629384300000|2021-08-19 14:45:00|||||||||1947
1629384600000|2021-08-19 14:50:00|||||||||1082
1629384900000|2021-08-19 14:55:00|||||||||1972
1629385200000|2021-08-19 15:00:00|||||||||1614
1629385500000|2021-08-19 15:05:00|||||||||1667
1629385800000|2021-08-19 15:10:00|||||||||2835
1629386100000|2021-08-19 15:15:00|||||||||4884
1629386400000|2021-08-19 15:20:00|||||||||5083
1629386700000|2021-08-19 15:25:00|||||||||3647
1629387000000|2021-08-19 15:30:00|||||||||4121
1629387300000|2021-08-19 15:35:00|||||||||5777
1629387600000|2021-08-19 15:40:00|||||||||5114
1629387900000|2021-08-19 15:45:00|||||||||1113
1629388200000|2021-08-19 15:50:00|||||||||836
1629388500000|2021-08-19 15:55:00|||||||||363
1629388800000|2021-08-19 16:00:00|||||||||503
1629389100000|2021-08-19 16:05:00|||||||||977
1629389400000|2021-08-19 16:10:00|||||||||2697
1629390000000|2021-08-19 16:20:00|||||||||338
1629390300000|2021-08-19 16:25:00|||||||||407
1629390600000|2021-08-19 16:30:00|||||||||421
1629390900000|2021-08-19 16:35:00|||||||||962
1629391200000|2021-08-19 16:40:00|||||||||144
1629391500000|2021-08-19 16:45:00|||||||||455
1629391800000|2021-08-19 16:50:00|||||||||291
1629392100000|2021-08-19 16:55:00|||||||||426
1629392400000|2021-08-19 17:00:00|||||||||32
1629392700000|2021-08-19 17:05:00|||||||||5
1629393000000|2021-08-19 17:10:00|||||||||7
1629393300000|2021-08-19 17:15:00|||||||||360
1629393600000|2021-08-19 17:20:00|||||||||88
1629393900000|2021-08-19 17:25:00|||||||||119
1629394200000|2021-08-19 17:30:00|||||||||222
1629394500000|2021-08-19 17:35:00|||||||||162
1629394800000|2021-08-19 17:40:00|||||||||79
1629395400000|2021-08-19 17:50:00|||||||||2
1629395700000|2021-08-19 17:55:00|||||||||6
1629396000000|2021-08-19 18:00:00|||||||||121
1629396300000|2021-08-19 18:05:00|||||||||386
1629396600000|2021-08-19 18:10:00|||||||||52
1629396900000|2021-08-19 18:15:00|||||||||271
1629397200000|2021-08-19 18:20:00|||||||||61
1629397500000|2021-08-19 18:25:00|||||||||100
1629397800000|2021-08-19 18:30:00|||||||||239
1629398100000|2021-08-19 18:35:00|||||||||111
1629398400000|2021-08-19 18:40:00|||||||||18
1629398700000|2021-08-19 18:45:00|||||||||7
1629399000000|2021-08-19 18:50:00|||||||||404
1629399300000|2021-08-19 18:55:00|||||||||87
1629399600000|2021-08-19 19:00:00|||||||||67
1629399900000|2021-08-19 19:05:00|||||||||43
1629400200000|2021-08-19 19:10:00|||||||||13
1629400500000|2021-08-19 19:15:00|||||||||86
1629401100000|2021-08-19 19:25:00|||||||||4
1629401400000|2021-08-19 19:30:00|||||||||40
1629401700000|2021-08-19 19:35:00|||||||||35
1629402000000|2021-08-19 19:40:00|||||||||29
1629402300000|2021-08-19 19:45:00|||||||||8
1629402600000|2021-08-19 19:50:00|||||||||143
1629402900000|2021-08-19 19:55:00|||||||||163
1629439200000|2021-08-20 06:00:00|||||||||81
1629439500000|2021-08-20 06:05:00|||||||||27
1629439800000|2021-08-20 06:10:00|||||||||4
1629440400000|2021-08-20 06:20:00|||||||||2
1629440700000|2021-08-20 06:25:00|||||||||90
1629441000000|2021-08-20 06:30:00|||||||||465
1629441300000|2021-08-20 06:35:00|||||||||85
1629441600000|2021-08-20 06:40:00|||||||||1
1629441900000|2021-08-20 06:45:00|||||||||245
1629442200000|2021-08-20 06:50:00|||||||||79
1629442500000|2021-08-20 06:55:00|||||||||144
1629442800000|2021-08-20 07:00:00|||||||||2049
1629443100000|2021-08-20 07:05:00|||||||||508
1629443400000|2021-08-20 07:10:00|||||||||1279
1629443700000|2021-08-20 07:15:00|||||||||1168
1629444000000|2021-08-20 07:20:00|||||||||564
1629444300000|2021-08-20 07:25:00|||||||||7735
1629444600000|2021-08-20 07:30:00|||||||||624
1629444900000|2021-08-20 07:35:00|||||||||137
1629445200000|2021-08-20 07:40:00|||||||||971
1629445500000|2021-08-20 07:45:00|||||||||315
1629445800000|2021-08-20 07:50:00|||||||||368
1629446100000|2021-08-20 07:55:00|||||||||1357
1629446400000|2021-08-20 08:00:00|||||||||792
1629446700000|2021-08-20 08:05:00|||||||||40
1629447000000|2021-08-20 08:10:00|||||||||5156
1629447300000|2021-08-20 08:15:00|||||||||599
1629447600000|2021-08-20 08:20:00|||||||||1691
1629447900000|2021-08-20 08:25:00|||||||||809
1629448200000|2021-08-20 08:30:00|||||||||2389
1629448500000|2021-08-20 08:35:00|||||||||2436
1629448800000|2021-08-20 08:40:00|||||||||605
1629449100000|2021-08-20 08:45:00|||||||||231
1629449400000|2021-08-20 08:50:00|||||||||218
1629449700000|2021-08-20 08:55:00|||||||||586
1629450000000|2021-08-20 09:00:00|||||||||402
1629450300000|2021-08-20 09:05:00|||||||||60
1629450600000|2021-08-20 09:10:00|||||||||468
1629450900000|2021-08-20 09:15:00|||||||||79
1629451200000|2021-08-20 09:20:00|||||||||83
1629451500000|2021-08-20 09:25:00|||||||||75
1629451800000|2021-08-20 09:30:00|||||||||2387
1629452100000|2021-08-20 09:35:00|||||||||367
1629452400000|2021-08-20 09:40:00|||||||||687
1629452700000|2021-08-20 09:45:00|||||||||1120
1629453000000|2021-08-20 09:50:00|||||||||4100
1629453300000|2021-08-20 09:55:00|||||||||6245
1629453600000|2021-08-20 10:00:00|||||||||4317
1629453900000|2021-08-20 10:05:00|||||||||2242
1629454200000|2021-08-20 10:10:00|||||||||853
1629454500000|2021-08-20 10:15:00|||||||||739
1629454800000|2021-08-20 10:20:00|||||||||145
1629455100000|2021-08-20 10:25:00|||||||||326
1629455400000|2021-08-20 10:30:00|||||||||22
1629455700000|2021-08-20 10:35:00|||||||||177
1629456000000|2021-08-20 10:40:00|||||||||136
1629456300000|2021-08-20 10:45:00|||||||||344
1629456600000|2021-08-20 10:50:00|||||||||140
1629456900000|2021-08-20 10:55:00|||||||||35
1629457200000|2021-08-20 11:00:00|||||||||395
1629457500000|2021-08-20 11:05:00|||||||||1098
1629457800000|2021-08-20 11:10:00|||||||||185
1629458100000|2021-08-20 11:15:00|||||||||317
1629458400000|2021-08-20 11:20:00|||||||||687
1629458700000|2021-08-20 11:25:00|||||||||70
1629459000000|2021-08-20 11:30:00|||||||||416
1629459300000|2021-08-20 11:35:00|||||||||565
1629459600000|2021-08-20 11:40:00|||||||||453
1629459900000|2021-08-20 11:45:00|||||||||147
1629460200000|2021-08-20 11:50:00|||||||||350
1629460500000|2021-08-20 11:55:00|||||||||52
1629460800000|2021-08-20 12:00:00|||||||||614
1629461100000|2021-08-20 12:05:00|||||||||28
1629461400000|2021-08-20 12:10:00|||||||||589
1629461700000|2021-08-20 12:15:00|||||||||51
1629462000000|2021-08-20 12:20:00|||||||||155
1629462300000|2021-08-20 12:25:00|||||||||168
1629462600000|2021-08-20 12:30:00|||||||||518
1629462900000|2021-08-20 12:35:00|||||||||103
1629463200000|2021-08-20 12:40:00|||||||||175
1629463500000|2021-08-20 12:45:00|||||||||150
1629463800000|2021-08-20 12:50:00|||||||||118
1629464100000|2021-08-20 12:55:00|||||||||3416
1629464400000|2021-08-20 13:00:00|||||||||456
1629464700000|2021-08-20 13:05:00|||||||||2137
1629465000000|2021-08-20 13:10:00|||||||||243
1629465300000|2021-08-20 13:15:00|||||||||546
1629465600000|2021-08-20 13:20:00|||||||||1382
1629465900000|2021-08-20 13:25:00|||||||||753
1629466200000|2021-08-20 13:30:00|||||||||1537
1629466500000|2021-08-20 13:35:00|||||||||713
1629466800000|2021-08-20 13:40:00|||||||||1238
1629467100000|2021-08-20 13:45:00|||||||||3320
1629467400000|2021-08-20 13:50:00|||||||||1134
1629467700000|2021-08-20 13:55:00|||||||||1366
1629468000000|2021-08-20 14:00:00|||||||||1421
1629468300000|2021-08-20 14:05:00|||||||||929
1629468600000|2021-08-20 14:10:00|||||||||726
1629468900000|2021-08-20 14:15:00|||||||||813
1629469200000|2021-08-20 14:20:00|||||||||2156
1629469500000|2021-08-20 14:25:00|||||||||1085
1629469800000|2021-08-20 14:30:00|||||||||2531
1629470100000|2021-08-20 14:35:00|||||||||811
1629470400000|2021-08-20 14:40:00|||||||||345
1629470700000|2021-08-20 14:45:00|||||||||72
1629471000000|2021-08-20 14:50:00|||||||||223
1629471300000|2021-08-20 14:55:00|||||||||407
1629471600000|2021-08-20 15:00:00|||||||||448
1629471900000|2021-08-20 15:05:00|||||||||363
1629472200000|2021-08-20 15:10:00|||||||||275
1629472500000|2021-08-20 15:15:00|||||||||252
1629472800000|2021-08-20 15:20:00|||||||||583
1629473100000|2021-08-20 15:25:00|||||||||810
1629473400000|2021-08-20 15:30:00|||||||||2350
1629473700000|2021-08-20 15:35:00|||||||||2010
1629474000000|2021-08-20 15:40:00|||||||||856
1629474300000|2021-08-20 15:45:00|||||||||2679
1629474600000|2021-08-20 15:50:00|||||||||281
1629474900000|2021-08-20 15:55:00|||||||||622
1629475200000|2021-08-20 16:00:00|||||||||460
1629475500000|2021-08-20 16:05:00|||||||||42
1629475800000|2021-08-20 16:10:00|||||||||71
1629476100000|2021-08-20 16:15:00|||||||||37
1629476700000|2021-08-20 16:25:00|||||||||67
1629477000000|2021-08-20 16:30:00|||||||||19
1629477600000|2021-08-20 16:40:00|||||||||210
1629478500000|2021-08-20 16:55:00|||||||||182
1629478800000|2021-08-20 17:00:00|||||||||376
1629479100000|2021-08-20 17:05:00|||||||||235
1629479400000|2021-08-20 17:10:00|||||||||21
1629479700000|2021-08-20 17:15:00|||||||||30
1629480000000|2021-08-20 17:20:00|||||||||30
1629480300000|2021-08-20 17:25:00|||||||||6
1629480900000|2021-08-20 17:35:00|||||||||14
1629481200000|2021-08-20 17:40:00|||||||||11
1629481500000|2021-08-20 17:45:00|||||||||2
1629481800000|2021-08-20 17:50:00|||||||||46
1629482100000|2021-08-20 17:55:00|||||||||92
1629482400000|2021-08-20 18:00:00|||||||||7
1629483300000|2021-08-20 18:15:00|||||||||1
1629483600000|2021-08-20 18:20:00|||||||||45
1629483900000|2021-08-20 18:25:00|||||||||37
1629484200000|2021-08-20 18:30:00|||||||||11
1629484500000|2021-08-20 18:35:00|||||||||10
1629484800000|2021-08-20 18:40:00|||||||||5
1629485100000|2021-08-20 18:45:00|||||||||12
1629485400000|2021-08-20 18:50:00|||||||||8
1629485700000|2021-08-20 18:55:00|||||||||1
1629486300000|2021-08-20 19:05:00|||||||||5
1629486600000|2021-08-20 19:10:00|||||||||10
1629486900000|2021-08-20 19:15:00|||||||||52
1629487200000|2021-08-20 19:20:00|||||||||20
1629487500000|2021-08-20 19:25:00|||||||||441
1629487800000|2021-08-20 19:30:00|||||||||6
1629488400000|2021-08-20 19:40:00|||||||||58
1629488700000|2021-08-20 19:45:00|||||||||71
1629489000000|2021-08-20 19:50:00|||||||||96
1629489300000|2021-08-20 19:55:00|||||||||337
1629679800000|2021-08-23 00:50:00|||||||||50
1629681000000|2021-08-23 01:10:00|||||||||11
1629683100000|2021-08-23 01:45:00|||||||||489
1629683400000|2021-08-23 01:50:00|||||||||1
1629684900000|2021-08-23 02:15:00|||||||||16
1629689100000|2021-08-23 03:25:00|||||||||16
1629698400000|2021-08-23 06:00:00|||||||||78
1629698700000|2021-08-23 06:05:00|||||||||431
1629699000000|2021-08-23 06:10:00|||||||||393
1629699300000|2021-08-23 06:15:00|||||||||327
1629699600000|2021-08-23 06:20:00|||||||||73
1629699900000|2021-08-23 06:25:00|||||||||31
1629700200000|2021-08-23 06:30:00|||||||||1
1629700500000|2021-08-23 06:35:00|||||||||180
1629700800000|2021-08-23 06:40:00|||||||||92
1629701100000|2021-08-23 06:45:00|||||||||22
1629701400000|2021-08-23 06:50:00|||||||||162
1629701700000|2021-08-23 06:55:00|||||||||99
1629702000000|2021-08-23 07:00:00|||||||||1298
1629702300000|2021-08-23 07:05:00|||||||||492
1629702600000|2021-08-23 07:10:00|||||||||1089
1629702900000|2021-08-23 07:15:00|||||||||2022
1629703200000|2021-08-23 07:20:00|||||||||1090
1629703500000|2021-08-23 07:25:00|||||||||1070
1629703800000|2021-08-23 07:30:00|||||||||1606
1629704100000|2021-08-23 07:35:00|||||||||1160
1629704400000|2021-08-23 07:40:00|||||||||435
1629704700000|2021-08-23 07:45:00|||||||||280
1629705000000|2021-08-23 07:50:00|||||||||116
1629705300000|2021-08-23 07:55:00|||||||||145
1629705600000|2021-08-23 08:00:00|||||||||718
1629705900000|2021-08-23 08:05:00|||||||||139
1629706200000|2021-08-23 08:10:00|||||||||49
1629706500000|2021-08-23 08:15:00|||||||||101
1629706800000|2021-08-23 08:20:00|||||||||703
1629707100000|2021-08-23 08:25:00|||||||||306
1629707400000|2021-08-23 08:30:00|||||||||727
1629707700000|2021-08-23 08:35:00|||||||||315
1629708000000|2021-08-23 08:40:00|||||||||417
1629708300000|2021-08-23 08:45:00|||||||||316
1629708600000|2021-08-23 08:50:00|||||||||711
1629708900000|2021-08-23 08:55:00|||||||||599
1629709200000|2021-08-23 09:00:00|||||||||169
1629709500000|2021-08-23 09:05:00|||||||||360
1629709800000|2021-08-23 09:10:00|||||||||131
1629710100000|2021-08-23 09:15:00|||||||||182
1629710400000|2021-08-23 09:20:00|||||||||236
1629710700000|2021-08-23 09:25:00|||||||||370
1629711000000|2021-08-23 09:30:00|||||||||219
1629711300000|2021-08-23 09:35:00|||||||||252
1629711600000|2021-08-23 09:40:00|||||||||1075
1629711900000|2021-08-23 09:45:00|||||||||98
1629712200000|2021-08-23 09:50:00|||||||||377
1629712500000|2021-08-23 09:55:00|||||||||39
1629712800000|2021-08-23 10:00:00|||||||||72
1629713100000|2021-08-23 10:05:00|||||||||74
1629713400000|2021-08-23 10:10:00|||||||||883
1629713700000|2021-08-23 10:15:00|||||||||637
1629714000000|2021-08-23 10:20:00|||||||||585
1629714300000|2021-08-23 10:25:00|||||||||207
1629714600000|2021-08-23 10:30:00|||||||||319
1629714900000|2021-08-23 10:35:00|||||||||831
1629715200000|2021-08-23 10:40:00|||||||||188
1629715500000|2021-08-23 10:45:00|||||||||515
1629715800000|2021-08-23 10:50:00|||||||||3045
1629716100000|2021-08-23 10:55:00|||||||||1238
1629716400000|2021-08-23 11:00:00|||||||||1281
1629716700000|2021-08-23 11:05:00|||||||||646
1629717000000|2021-08-23 11:10:00|||||||||429
1629717300000|2021-08-23 11:15:00|||||||||509
1629717600000|2021-08-23 11:20:00|||||||||91
1629717900000|2021-08-23 11:25:00|||||||||230
1629718200000|2021-08-23 11:30:00|||||||||145
1629718500000|2021-08-23 11:35:00|||||||||432
1629718800000|2021-08-23 11:40:00|||||||||54
1629719100000|2021-08-23 11:45:00|||||||||72
1629719400000|2021-08-23 11:50:00|||||||||201
1629719700000|2021-08-23 11:55:00|||||||||65
1629720000000|2021-08-23 12:00:00|||||||||98
1629720300000|2021-08-23 12:05:00|||||||||57
1629720600000|2021-08-23 12:10:00|||||||||52
1629720900000|2021-08-23 12:15:00|||||||||73
1629721200000|2021-08-23 12:20:00|||||||||1043
1629721500000|2021-08-23 12:25:00|||||||||694
1629721800000|2021-08-23 12:30:00|||||||||1845
1629722100000|2021-08-23 12:35:00|||||||||538
1629722400000|2021-08-23 12:40:00|||||||||44
1629722700000|2021-08-23 12:45:00|||||||||29
1629723000000|2021-08-23 12:50:00|||||||||162
1629723300000|2021-08-23 12:55:00|||||||||258
1629723600000|2021-08-23 13:00:00|||||||||1261
1629723900000|2021-08-23 13:05:00|||||||||59
1629724200000|2021-08-23 13:10:00|||||||||95
1629724500000|2021-08-23 13:15:00|||||||||115
1629724800000|2021-08-23 13:20:00|||||||||848
1629725100000|2021-08-23 13:25:00|||||||||579
1629725400000|2021-08-23 13:30:00|||||||||366
1629725700000|2021-08-23 13:35:00|||||||||521
1629726000000|2021-08-23 13:40:00|||||||||1133
1629726300000|2021-08-23 13:45:00|||||||||3253
1629726600000|2021-08-23 13:50:00|||||||||304
1629726900000|2021-08-23 13:55:00|||||||||309
1629727200000|2021-08-23 14:00:00|||||||||603
1629727500000|2021-08-23 14:05:00|||||||||464
1629727800000|2021-08-23 14:10:00|||||||||468
1629728100000|2021-08-23 14:15:00|||||||||344
1629728400000|2021-08-23 14:20:00|||||||||566
1629728700000|2021-08-23 14:25:00|||||||||441
1629729000000|2021-08-23 14:30:00|||||||||519
1629729300000|2021-08-23 14:35:00|||||||||163
1629729600000|2021-08-23 14:40:00|||||||||396
1629729900000|2021-08-23 14:45:00|||||||||289
1629730200000|2021-08-23 14:50:00|||||||||316
1629730500000|2021-08-23 14:55:00|||||||||435
1629730800000|2021-08-23 15:00:00|||||||||571
1629731100000|2021-08-23 15:05:00|||||||||594
1629731400000|2021-08-23 15:10:00|||||||||383
1629731700000|2021-08-23 15:15:00|||||||||577
1629732000000|2021-08-23 15:20:00|||||||||641
1629732300000|2021-08-23 15:25:00|||||||||3190
1629732600000|2021-08-23 15:30:00|||||||||4014
1629732900000|2021-08-23 15:35:00|||||||||2757
1629733200000|2021-08-23 15:40:00|||||||||890
1629733500000|2021-08-23 15:45:00|||||||||1121
1629733800000|2021-08-23 15:50:00|||||||||480
1629734100000|2021-08-23 15:55:00|||||||||293
1629734400000|2021-08-23 16:00:00|||||||||3
1629735000000|2021-08-23 16:10:00|||||||||595
1629735300000|2021-08-23 16:15:00|||||||||52
1629735900000|2021-08-23 16:25:00|||||||||20
1629736200000|2021-08-23 16:30:00|||||||||47
1629737100000|2021-08-23 16:45:00|||||||||43
1629737400000|2021-08-23 16:50:00|||||||||46
1629738600000|2021-08-23 17:10:00|||||||||179
1629738900000|2021-08-23 17:15:00|||||||||25
1629739500000|2021-08-23 17:25:00|||||||||4
1629740100000|2021-08-23 17:35:00|||||||||22
1629740700000|2021-08-23 17:45:00|||||||||2
1629742200000|2021-08-23 18:10:00|||||||||4
1629742500000|2021-08-23 18:15:00|||||||||6
1629744600000|2021-08-23 18:50:00|||||||||3
1629744900000|2021-08-23 18:55:00|||||||||9
1629745200000|2021-08-23 19:00:00|||||||||35
1629745500000|2021-08-23 19:05:00|||||||||108
1629746100000|2021-08-23 19:15:00|||||||||4
1629747300000|2021-08-23 19:35:00|||||||||21
1629747600000|2021-08-23 19:40:00|||||||||144
1629747900000|2021-08-23 19:45:00|||||||||100
1629748200000|2021-08-23 19:50:00|||||||||789
1629748500000|2021-08-23 19:55:00|||||||||389
1629782400000|2021-08-24 05:20:00|||||||||109
1629782700000|2021-08-24 05:25:00|||||||||29
1629784800000|2021-08-24 06:00:00|||||||||68
1629785100000|2021-08-24 06:05:00|||||||||99
1629785400000|2021-08-24 06:10:00|||||||||14
1629785700000|2021-08-24 06:15:00|||||||||6
1629786000000|2021-08-24 06:20:00|||||||||4
1629786300000|2021-08-24 06:25:00|||||||||15
1629786600000|2021-08-24 06:30:00|||||||||182
1629786900000|2021-08-24 06:35:00|||||||||231
1629787200000|2021-08-24 06:40:00|||||||||216
1629787500000|2021-08-24 06:45:00|||||||||564
1629787800000|2021-08-24 06:50:00|||||||||1110
1629788100000|2021-08-24 06:55:00|||||||||909
1629788400000|2021-08-24 07:00:00|||||||||3917
1629788700000|2021-08-24 07:05:00|||||||||459
1629789000000|2021-08-24 07:10:00|||||||||1350
1629789300000|2021-08-24 07:15:00|||||||||1126
1629789600000|2021-08-24 07:20:00|||||||||532
1629789900000|2021-08-24 07:25:00|||||||||1196
1629790200000|2021-08-24 07:30:00|||||||||806
1629790500000|2021-08-24 07:35:00|||||||||268
1629790800000|2021-08-24 07:40:00|||||||||84
1629791100000|2021-08-24 07:45:00|||||||||612
1629791400000|2021-08-24 07:50:00|||||||||779
1629791700000|2021-08-24 07:55:00|||||||||1929
1629792000000|2021-08-24 08:00:00|||||||||367
1629792300000|2021-08-24 08:05:00|||||||||380
1629792600000|2021-08-24 08:10:00|||||||||236
1629792900000|2021-08-24 08:15:00|||||||||338
1629793200000|2021-08-24 08:20:00|||||||||118
1629793500000|2021-08-24 08:25:00|||||||||111
1629793800000|2021-08-24 08:30:00|||||||||264
1629794100000|2021-08-24 08:35:00|||||||||582
1629794400000|2021-08-24 08:40:00|||||||||91
1629794700000|2021-08-24 08:45:00|||||||||172
1629795000000|2021-08-24 08:50:00|||||||||168
1629795300000|2021-08-24 08:55:00|||||||||111
1629795600000|2021-08-24 09:00:00|||||||||124
1629795900000|2021-08-24 09:05:00|||||||||115
1629796200000|2021-08-24 09:10:00|||||||||586
1629796500000|2021-08-24 09:15:00|||||||||320
1629796800000|2021-08-24 09:20:00|||||||||57
1629797100000|2021-08-24 09:25:00|||||||||201
1629797400000|2021-08-24 09:30:00|||||||||118
1629797700000|2021-08-24 09:35:00|||||||||639
1629798000000|2021-08-24 09:40:00|||||||||1159
1629798300000|2021-08-24 09:45:00|||||||||870
1629798600000|2021-08-24 09:50:00|||||||||173
1629798900000|2021-08-24 09:55:00|||||||||318
1629799200000|2021-08-24 10:00:00|||||||||350
1629799500000|2021-08-24 10:05:00|||||||||183
1629799800000|2021-08-24 10:10:00|||||||||1032
1629800100000|2021-08-24 10:15:00|||||||||249
1629800400000|2021-08-24 10:20:00|||||||||451
1629800700000|2021-08-24 10:25:00|||||||||66
1629801000000|2021-08-24 10:30:00|||||||||73
1629801300000|2021-08-24 10:35:00|||||||||120
1629801600000|2021-08-24 10:40:00|||||||||71
1629801900000|2021-08-24 10:45:00|||||||||700
1629802200000|2021-08-24 10:50:00|||||||||286
1629802500000|2021-08-24 10:55:00|||||||||75
1629802800000|2021-08-24 11:00:00|||||||||143
1629803100000|2021-08-24 11:05:00|||||||||6
1629803400000|2021-08-24 11:10:00|||||||||227
1629803700000|2021-08-24 11:15:00|||||||||722
1629804000000|2021-08-24 11:20:00|||||||||174
1629804300000|2021-08-24 11:25:00|||||||||101
1629804600000|2021-08-24 11:30:00|||||||||124
1629804900000|2021-08-24 11:35:00|||||||||233
1629805200000|2021-08-24 11:40:00|||||||||162
1629805500000|2021-08-24 11:45:00|||||||||25
1629805800000|2021-08-24 11:50:00|||||||||144
1629806100000|2021-08-24 11:55:00|||||||||74
1629806400000|2021-08-24 12:00:00|||||||||87
1629806700000|2021-08-24 12:05:00|||||||||337
1629807000000|2021-08-24 12:10:00|||||||||966
1629807300000|2021-08-24 12:15:00|||||||||185
1629807600000|2021-08-24 12:20:00|||||||||334
1629807900000|2021-08-24 12:25:00|||||||||381
1629808200000|2021-08-24 12:30:00|||||||||222
1629808500000|2021-08-24 12:35:00|||||||||427
1629808800000|2021-08-24 12:40:00|||||||||226
1629809100000|2021-08-24 12:45:00|||||||||208
1629809400000|2021-08-24 12:50:00|||||||||151
1629809700000|2021-08-24 12:55:00|||||||||211
1629810000000|2021-08-24 13:00:00|||||||||1346
1629810300000|2021-08-24 13:05:00|||||||||349
1629810600000|2021-08-24 13:10:00|||||||||46
1629810900000|2021-08-24 13:15:00|||||||||157
1629811200000|2021-08-24 13:20:00|||||||||616
1629811500000|2021-08-24 13:25:00|||||||||145
1629811800000|2021-08-24 13:30:00|||||||||5167
1629812100000|2021-08-24 13:35:00|||||||||1665
1629812400000|2021-08-24 13:40:00|||||||||1129
1629812700000|2021-08-24 13:45:00|||||||||615
1629813000000|2021-08-24 13:50:00|||||||||488
1629813300000|2021-08-24 13:55:00|||||||||312
1629813600000|2021-08-24 14:00:00|||||||||2030
1629813900000|2021-08-24 14:05:00|||||||||526
1629814200000|2021-08-24 14:10:00|||||||||624
1629814500000|2021-08-24 14:15:00|||||||||250
1629814800000|2021-08-24 14:20:00|||||||||337
1629815100000|2021-08-24 14:25:00|||||||||243
1629815400000|2021-08-24 14:30:00|||||||||289
1629815700000|2021-08-24 14:35:00|||||||||1555
1629816000000|2021-08-24 14:40:00|||||||||274
1629816300000|2021-08-24 14:45:00|||||||||1620
1629816600000|2021-08-24 14:50:00|||||||||374
1629816900000|2021-08-24 14:55:00|||||||||138
1629817200000|2021-08-24 15:00:00|||||||||196
1629817500000|2021-08-24 15:05:00|||||||||403
1629817800000|2021-08-24 15:10:00|||||||||467
1629818100000|2021-08-24 15:15:00|||||||||1185
1629818400000|2021-08-24 15:20:00|||||||||739
1629818700000|2021-08-24 15:25:00|||||||||3480
1629819000000|2021-08-24 15:30:00|||||||||4057
1629819300000|2021-08-24 15:35:00|||||||||2125
1629819600000|2021-08-24 15:40:00|||||||||104
1629819900000|2021-08-24 15:45:00|||||||||690
1629820200000|2021-08-24 15:50:00|||||||||1
1629820500000|2021-08-24 15:55:00|||||||||304
1629820800000|2021-08-24 16:00:00|||||||||2281
1629821100000|2021-08-24 16:05:00|||||||||450
1629821400000|2021-08-24 16:10:00|||||||||217
1629821700000|2021-08-24 16:15:00|||||||||191
1629822000000|2021-08-24 16:20:00|||||||||22
1629822300000|2021-08-24 16:25:00|||||||||189
1629822600000|2021-08-24 16:30:00|||||||||279
1629822900000|2021-08-24 16:35:00|||||||||39
1629823200000|2021-08-24 16:40:00|||||||||15
1629823500000|2021-08-24 16:45:00|||||||||85
1629823800000|2021-08-24 16:50:00|||||||||1
1629824400000|2021-08-24 17:00:00|||||||||306
1629824700000|2021-08-24 17:05:00|||||||||10
1629825000000|2021-08-24 17:10:00|||||||||11
1629826500000|2021-08-24 17:35:00|||||||||449
1629827400000|2021-08-24 17:50:00|||||||||32
1629828600000|2021-08-24 18:10:00|||||||||22
1629829500000|2021-08-24 18:25:00|||||||||27
1629830700000|2021-08-24 18:45:00|||||||||5
1629831300000|2021-08-24 18:55:00|||||||||5
1629831600000|2021-08-24 19:00:00|||||||||15
1629831900000|2021-08-24 19:05:00|||||||||43
1629832200000|2021-08-24 19:10:00|||||||||39
1629832500000|2021-08-24 19:15:00|||||||||224
1629832800000|2021-08-24 19:20:00|||||||||13
1629833700000|2021-08-24 19:35:00|||||||||16
1629834300000|2021-08-24 19:45:00|||||||||50
1629834600000|2021-08-24 19:50:00|||||||||423
1629834900000|2021-08-24 19:55:00|||||||||85
1629871500000|2021-08-25 06:05:00|||||||||1
1629871800000|2021-08-25 06:10:00|||||||||1
1629872400000|2021-08-25 06:20:00|||||||||52
1629872700000|2021-08-25 06:25:00|||||||||52
1629873000000|2021-08-25 06:30:00|||||||||4
1629873300000|2021-08-25 06:35:00|||||||||1
1629873600000|2021-08-25 06:40:00|||||||||2
1629874200000|2021-08-25 06:50:00|||||||||2
1629874500000|2021-08-25 06:55:00|||||||||52
1629874800000|2021-08-25 07:00:00|||||||||1144
1629875100000|2021-08-25 07:05:00|||||||||219
1629875400000|2021-08-25 07:10:00|||||||||481
1629875700000|2021-08-25 07:15:00|||||||||514
1629876000000|2021-08-25 07:20:00|||||||||218
1629876300000|2021-08-25 07:25:00|||||||||1021
1629876600000|2021-08-25 07:30:00|||||||||325
1629876900000|2021-08-25 07:35:00|||||||||1031
1629877200000|2021-08-25 07:40:00|||||||||539
1629877500000|2021-08-25 07:45:00|||||||||146
1629877800000|2021-08-25 07:50:00|||||||||390
1629878100000|2021-08-25 07:55:00|||||||||185
1629878400000|2021-08-25 08:00:00|||||||||200
1629878700000|2021-08-25 08:05:00|||||||||182
1629879000000|2021-08-25 08:10:00|||||||||803
1629879300000|2021-08-25 08:15:00|||||||||110
1629879600000|2021-08-25 08:20:00|||||||||2081
1629879900000|2021-08-25 08:25:00|||||||||2828
1629880200000|2021-08-25 08:30:00|||||||||3951
1629880500000|2021-08-25 08:35:00|||||||||253
1629880800000|2021-08-25 08:40:00|||||||||36
1629881100000|2021-08-25 08:45:00|||||||||167
1629881400000|2021-08-25 08:50:00|||||||||931
1629881700000|2021-08-25 08:55:00|||||||||248
1629882000000|2021-08-25 09:00:00|||||||||213
1629882300000|2021-08-25 09:05:00|||||||||657
1629882600000|2021-08-25 09:10:00|||||||||239
1629882900000|2021-08-25 09:15:00|||||||||394
1629883200000|2021-08-25 09:20:00|||||||||85
1629883500000|2021-08-25 09:25:00|||||||||1638
1629883800000|2021-08-25 09:30:00|||||||||642
1629884100000|2021-08-25 09:35:00|||||||||892
1629884400000|2021-08-25 09:40:00|||||||||1255
1629884700000|2021-08-25 09:45:00|||||||||565
1629885000000|2021-08-25 09:50:00|||||||||78
1629885300000|2021-08-25 09:55:00|||||||||329
1629885600000|2021-08-25 10:00:00|||||||||22
1629885900000|2021-08-25 10:05:00|||||||||2672
1629886200000|2021-08-25 10:10:00|||||||||2694
1629886500000|2021-08-25 10:15:00|||||||||1081
1629886800000|2021-08-25 10:20:00|||||||||55
1629887100000|2021-08-25 10:25:00|||||||||206
1629887400000|2021-08-25 10:30:00|||||||||150
1629887700000|2021-08-25 10:35:00|||||||||625
1629888000000|2021-08-25 10:40:00|||||||||617
1629888300000|2021-08-25 10:45:00|||||||||175
1629888600000|2021-08-25 10:50:00|||||||||154
1629888900000|2021-08-25 10:55:00|||||||||131
1629889200000|2021-08-25 11:00:00|||||||||758
1629889500000|2021-08-25 11:05:00|||||||||505
1629889800000|2021-08-25 11:10:00|||||||||623
1629890100000|2021-08-25 11:15:00|||||||||383
1629890400000|2021-08-25 11:20:00|||||||||234
1629890700000|2021-08-25 11:25:00|||||||||1168
1629891000000|2021-08-25 11:30:00|||||||||317
1629891300000|2021-08-25 11:35:00|||||||||761
1629891600000|2021-08-25 11:40:00|||||||||549
1629891900000|2021-08-25 11:45:00|||||||||129
1629892200000|2021-08-25 11:50:00|||||||||1089
1629892500000|2021-08-25 11:55:00|||||||||687
1629892800000|2021-08-25 12:00:00|||||||||1942
1629893100000|2021-08-25 12:05:00|||||||||1413
1629893400000|2021-08-25 12:10:00|||||||||409
1629893700000|2021-08-25 12:15:00|||||||||1118
1629894000000|2021-08-25 12:20:00|||||||||378
1629894300000|2021-08-25 12:25:00|||||||||1103
1629894600000|2021-08-25 12:30:00|||||||||1063
1629894900000|2021-08-25 12:35:00|||||||||1154
1629895200000|2021-08-25 12:40:00|||||||||800
1629895500000|2021-08-25 12:45:00|||||||||3343
1629895800000|2021-08-25 12:50:00|||||||||2266
1629896100000|2021-08-25 12:55:00|||||||||21
1629896400000|2021-08-25 13:00:00|||||||||443
1629896700000|2021-08-25 13:05:00|||||||||6977
1629897000000|2021-08-25 13:10:00|||||||||641
1629897300000|2021-08-25 13:15:00|||||||||1373
1629897600000|2021-08-25 13:20:00|||||||||222
1629897900000|2021-08-25 13:25:00|||||||||1167
1629898200000|2021-08-25 13:30:00|||||||||6392
1629898500000|2021-08-25 13:35:00|||||||||1373
1629898800000|2021-08-25 13:40:00|||||||||1066
1629899100000|2021-08-25 13:45:00|||||||||3430
1629899400000|2021-08-25 13:50:00|||||||||1360
1629899700000|2021-08-25 13:55:00|||||||||1301
1629900000000|2021-08-25 14:00:00|||||||||383
1629900300000|2021-08-25 14:05:00|||||||||1028
1629900600000|2021-08-25 14:10:00|||||||||1503
1629900900000|2021-08-25 14:15:00|||||||||469
1629901200000|2021-08-25 14:20:00|||||||||1544
1629901500000|2021-08-25 14:25:00|||||||||632
1629901800000|2021-08-25 14:30:00|||||||||1742
1629902100000|2021-08-25 14:35:00|||||||||2255
1629902400000|2021-08-25 14:40:00|||||||||2509
1629902700000|2021-08-25 14:45:00|||||||||8468
1629903000000|2021-08-25 14:50:00|||||||||1934
1629903300000|2021-08-25 14:55:00|||||||||2608
1629903600000|2021-08-25 15:00:00|||||||||1739
1629903900000|2021-08-25 15:05:00|||||||||1612
1629904200000|2021-08-25 15:10:00|||||||||1684
1629904500000|2021-08-25 15:15:00|||||||||874
1629904800000|2021-08-25 15:20:00|||||||||902
1629905100000|2021-08-25 15:25:00|||||||||1405
1629905400000|2021-08-25 15:30:00|||||||||10170
1629905700000|2021-08-25 15:35:00|||||||||4479
1629906000000|2021-08-25 15:40:00|||||||||2151
1629906300000|2021-08-25 15:45:00|||||||||1609
1629906600000|2021-08-25 15:50:00|||||||||2394
1629906900000|2021-08-25 15:55:00|||||||||850
1629907200000|2021-08-25 16:00:00|||||||||227
1629907500000|2021-08-25 16:05:00|||||||||56
1629907800000|2021-08-25 16:10:00|||||||||150
1629908100000|2021-08-25 16:15:00|||||||||202
1629908400000|2021-08-25 16:20:00|||||||||50
1629908700000|2021-08-25 16:25:00|||||||||77
1629909000000|2021-08-25 16:30:00|||||||||53
1629909300000|2021-08-25 16:35:00|||||||||93
1629909600000|2021-08-25 16:40:00|||||||||4
1629909900000|2021-08-25 16:45:00|||||||||73
1629910200000|2021-08-25 16:50:00|||||||||14
1629910500000|2021-08-25 16:55:00|||||||||40
1629911100000|2021-08-25 17:05:00|||||||||51
1629911400000|2021-08-25 17:10:00|||||||||86
1629912000000|2021-08-25 17:20:00|||||||||381
1629912300000|2021-08-25 17:25:00|||||||||163
1629913200000|2021-08-25 17:40:00|||||||||20
1629914400000|2021-08-25 18:00:00|||||||||484
1629914700000|2021-08-25 18:05:00|||||||||251
1629915000000|2021-08-25 18:10:00|||||||||463
1629915300000|2021-08-25 18:15:00|||||||||18
1629915900000|2021-08-25 18:25:00|||||||||3
1629916200000|2021-08-25 18:30:00|||||||||150
1629916800000|2021-08-25 18:40:00|||||||||200
1629917100000|2021-08-25 18:45:00|||||||||61
1629917400000|2021-08-25 18:50:00|||||||||1
1629917700000|2021-08-25 18:55:00|||||||||68
1629918000000|2021-08-25 19:00:00|||||||||238
1629918300000|2021-08-25 19:05:00|||||||||56
1629918600000|2021-08-25 19:10:00|||||||||47
1629918900000|2021-08-25 19:15:00|||||||||517
1629919200000|2021-08-25 19:20:00|||||||||209
1629919500000|2021-08-25 19:25:00|||||||||129
1629919800000|2021-08-25 19:30:00|||||||||210
1629920100000|2021-08-25 19:35:00|||||||||81
1629920400000|2021-08-25 19:40:00|||||||||219
1629920700000|2021-08-25 19:45:00|||||||||115
1629921000000|2021-08-25 19:50:00|||||||||376
1629921300000|2021-08-25 19:55:00|||||||||541
1629957600000|2021-08-26 06:00:00|||||||||1
1629957900000|2021-08-26 06:05:00|||||||||21
1629958200000|2021-08-26 06:10:00|||||||||40
1629958500000|2021-08-26 06:15:00|||||||||132
1629958800000|2021-08-26 06:20:00|||||||||17
1629959100000|2021-08-26 06:25:00|||||||||199
1629959400000|2021-08-26 06:30:00|||||||||17
1629959700000|2021-08-26 06:35:00|||||||||75
1629960000000|2021-08-26 06:40:00|||||||||241
1629960300000|2021-08-26 06:45:00|||||||||43
1629960600000|2021-08-26 06:50:00|||||||||13
1629960900000|2021-08-26 06:55:00|||||||||210
1629961200000|2021-08-26 07:00:00|||||||||5500
1629961500000|2021-08-26 07:05:00|||||||||2753
1629961800000|2021-08-26 07:10:00|||||||||1024
1629962100000|2021-08-26 07:15:00|||||||||994
1629962400000|2021-08-26 07:20:00|||||||||1538
1629962700000|2021-08-26 07:25:00|||||||||697
1629963000000|2021-08-26 07:30:00|||||||||359
1629963300000|2021-08-26 07:35:00|||||||||1407
1629963600000|2021-08-26 07:40:00|||||||||479
1629963900000|2021-08-26 07:45:00|||||||||159
1629964200000|2021-08-26 07:50:00|||||||||619
1629964500000|2021-08-26 07:55:00|||||||||418
1629964800000|2021-08-26 08:00:00|||||||||1635
1629965100000|2021-08-26 08:05:00|||||||||302
1629965400000|2021-08-26 08:10:00|||||||||1231
1629965700000|2021-08-26 08:15:00|||||||||1366
1629966000000|2021-08-26 08:20:00|||||||||993
1629966300000|2021-08-26 08:25:00|||||||||718
1629966600000|2021-08-26 08:30:00|||||||||723
1629966900000|2021-08-26 08:35:00|||||||||462
1629967200000|2021-08-26 08:40:00|||||||||396
1629967500000|2021-08-26 08:45:00|||||||||403
1629967800000|2021-08-26 08:50:00|||||||||471
1629968100000|2021-08-26 08:55:00|||||||||660
1629968400000|2021-08-26 09:00:00|||||||||408
1629968700000|2021-08-26 09:05:00|||||||||233
1629969000000|2021-08-26 09:10:00|||||||||223
1629969300000|2021-08-26 09:15:00|||||||||360
1629969600000|2021-08-26 09:20:00|||||||||711
1629969900000|2021-08-26 09:25:00|||||||||978
1629970200000|2021-08-26 09:30:00|||||||||1018
1629970500000|2021-08-26 09:35:00|||||||||3065
1629970800000|2021-08-26 09:40:00|||||||||596
1629971100000|2021-08-26 09:45:00|||||||||173
1629971400000|2021-08-26 09:50:00|||||||||139
1629971700000|2021-08-26 09:55:00|||||||||219
1629972000000|2021-08-26 10:00:00|||||||||3072
1629972300000|2021-08-26 10:05:00|||||||||74
1629972600000|2021-08-26 10:10:00|||||||||154
1629972900000|2021-08-26 10:15:00|||||||||286
1629973200000|2021-08-26 10:20:00|||||||||56
1629973500000|2021-08-26 10:25:00|||||||||155
1629973800000|2021-08-26 10:30:00|||||||||379
1629974100000|2021-08-26 10:35:00|||||||||228
1629974400000|2021-08-26 10:40:00|||||||||214
1629974700000|2021-08-26 10:45:00|||||||||215
1629975000000|2021-08-26 10:50:00|||||||||176
1629975300000|2021-08-26 10:55:00|||||||||372
1629975600000|2021-08-26 11:00:00|||||||||89
1629975900000|2021-08-26 11:05:00|||||||||36
1629976200000|2021-08-26 11:10:00|||||||||598
1629976500000|2021-08-26 11:15:00|||||||||216
1629976800000|2021-08-26 11:20:00|||||||||120
1629977100000|2021-08-26 11:25:00|||||||||228
1629977400000|2021-08-26 11:30:00|||||||||919
1629977700000|2021-08-26 11:35:00|||||||||569
1629978000000|2021-08-26 11:40:00|||||||||621
1629978300000|2021-08-26 11:45:00|||||||||1152
1629978600000|2021-08-26 11:50:00|||||||||218
1629978900000|2021-08-26 11:55:00|||||||||511
1629979200000|2021-08-26 12:00:00|||||||||179
1629979500000|2021-08-26 12:05:00|||||||||488
1629979800000|2021-08-26 12:10:00|||||||||96
1629980100000|2021-08-26 12:15:00|||||||||124
1629980400000|2021-08-26 12:20:00|||||||||13
1629980700000|2021-08-26 12:25:00|||||||||227
1629981000000|2021-08-26 12:30:00|||||||||445
1629981300000|2021-08-26 12:35:00|||||||||2645
1629981600000|2021-08-26 12:40:00|||||||||1585
1629981900000|2021-08-26 12:45:00|||||||||1566
1629982200000|2021-08-26 12:50:00|||||||||795
1629982500000|2021-08-26 12:55:00|||||||||156
1629982800000|2021-08-26 13:00:00|||||||||498
1629983100000|2021-08-26 13:05:00|||||||||511
1629983400000|2021-08-26 13:10:00|||||||||125
1629983700000|2021-08-26 13:15:00|||||||||308
1629984000000|2021-08-26 13:20:00|||||||||426
1629984300000|2021-08-26 13:25:00|||||||||147
1629984600000|2021-08-26 13:30:00|||||||||741
1629984900000|2021-08-26 13:35:00|||||||||1071
1629985200000|2021-08-26 13:40:00|||||||||389
1629985500000|2021-08-26 13:45:00|||||||||673
1629985800000|2021-08-26 13:50:00|||||||||522
1629986100000|2021-08-26 13:55:00|||||||||344
1629986400000|2021-08-26 14:00:00|||||||||455
1629986700000|2021-08-26 14:05:00|||||||||839
1629987000000|2021-08-26 14:10:00|||||||||547
1629987300000|2021-08-26 14:15:00|||||||||282
1629987600000|2021-08-26 14:20:00|||||||||307
1629987900000|2021-08-26 14:25:00|||||||||2081
1629988200000|2021-08-26 14:30:00|||||||||946
1629988500000|2021-08-26 14:35:00|||||||||1424
1629988800000|2021-08-26 14:40:00|||||||||1502
1629989100000|2021-08-26 14:45:00|||||||||986
1629989400000|2021-08-26 14:50:00|||||||||1614
1629989700000|2021-08-26 14:55:00|||||||||2857
1629990000000|2021-08-26 15:00:00|||||||||2074
1629990300000|2021-08-26 15:05:00|||||||||1551
1629990600000|2021-08-26 15:10:00|||||||||1705
1629990900000|2021-08-26 15:15:00|||||||||908
1629991200000|2021-08-26 15:20:00|||||||||3890
1629991500000|2021-08-26 15:25:00|||||||||2041
1629991800000|2021-08-26 15:30:00|||||||||5912
1629992100000|2021-08-26 15:35:00|||||||||3282
1629992400000|2021-08-26 15:40:00|||||||||495
1629992700000|2021-08-26 15:45:00|||||||||30
1629993000000|2021-08-26 15:50:00|||||||||308
1629993300000|2021-08-26 15:55:00|||||||||450
1629993600000|2021-08-26 16:00:00|||||||||160
1629993900000|2021-08-26 16:05:00|||||||||375
1629994200000|2021-08-26 16:10:00|||||||||506
1629994500000|2021-08-26 16:15:00|||||||||543
1629994800000|2021-08-26 16:20:00|||||||||545
1629995100000|2021-08-26 16:25:00|||||||||661
1629995400000|2021-08-26 16:30:00|||||||||47
1629995700000|2021-08-26 16:35:00|||||||||32
1629996000000|2021-08-26 16:40:00|||||||||948
1629996300000|2021-08-26 16:45:00|||||||||760
1629996600000|2021-08-26 16:50:00|||||||||1133
1629996900000|2021-08-26 16:55:00|||||||||954
1629997200000|2021-08-26 17:00:00|||||||||789
1629997500000|2021-08-26 17:05:00|||||||||238
1629997800000|2021-08-26 17:10:00|||||||||41
1629998400000|2021-08-26 17:20:00|||||||||15
1629998700000|2021-08-26 17:25:00|||||||||16
1629999000000|2021-08-26 17:30:00|||||||||8
1629999300000|2021-08-26 17:35:00|||||||||6
1629999600000|2021-08-26 17:40:00|||||||||56
1629999900000|2021-08-26 17:45:00|||||||||146
1630000200000|2021-08-26 17:50:00|||||||||115
1630000500000|2021-08-26 17:55:00|||||||||199
1630000800000|2021-08-26 18:00:00|||||||||30
1630001100000|2021-08-26 18:05:00|||||||||138
1630001400000|2021-08-26 18:10:00|||||||||1658
1630001700000|2021-08-26 18:15:00|||||||||169
1630002000000|2021-08-26 18:20:00|||||||||322
1630002300000|2021-08-26 18:25:00|||||||||97
1630002600000|2021-08-26 18:30:00|||||||||35
1630002900000|2021-08-26 18:35:00|||||||||43
1630003200000|2021-08-26 18:40:00|||||||||81
1630003500000|2021-08-26 18:45:00|||||||||155
1630003800000|2021-08-26 18:50:00|||||||||194
1630004100000|2021-08-26 18:55:00|||||||||55
1630004400000|2021-08-26 19:00:00|||||||||232
1630004700000|2021-08-26 19:05:00|||||||||190
1630005000000|2021-08-26 19:10:00|||||||||73
1630005300000|2021-08-26 19:15:00|||||||||207
1630005600000|2021-08-26 19:20:00|||||||||75
1630005900000|2021-08-26 19:25:00|||||||||276
1630006200000|2021-08-26 19:30:00|||||||||23
1630006500000|2021-08-26 19:35:00|||||||||139
1630006800000|2021-08-26 19:40:00|||||||||191
1630007100000|2021-08-26 19:45:00|||||||||136
1630007400000|2021-08-26 19:50:00|||||||||653
1630007700000|2021-08-26 19:55:00|||||||||365
1630044300000|2021-08-27 06:05:00|||||||||50
1630044900000|2021-08-27 06:15:00|||||||||66
1630045200000|2021-08-27 06:20:00|||||||||52
1630045800000|2021-08-27 06:30:00|||||||||108
1630046100000|2021-08-27 06:35:00|||||||||23
1630047000000|2021-08-27 06:50:00|||||||||4
1630047300000|2021-08-27 06:55:00|||||||||233
1630047600000|2021-08-27 07:00:00|||||||||1694
1630047900000|2021-08-27 07:05:00|||||||||977
1630048200000|2021-08-27 07:10:00|||||||||626
1630048500000|2021-08-27 07:15:00|||||||||997
1630048800000|2021-08-27 07:20:00|||||||||509
1630049100000|2021-08-27 07:25:00|||||||||52
1630049400000|2021-08-27 07:30:00|||||||||227
1630049700000|2021-08-27 07:35:00|||||||||858
1630050000000|2021-08-27 07:40:00|||||||||77
1630050300000|2021-08-27 07:45:00|||||||||180
1630050600000|2021-08-27 07:50:00|||||||||65
1630050900000|2021-08-27 07:55:00|||||||||112
1630051200000|2021-08-27 08:00:00|||||||||114
1630051500000|2021-08-27 08:05:00|||||||||256
1630051800000|2021-08-27 08:10:00|||||||||171
1630052100000|2021-08-27 08:15:00|||||||||254
1630052400000|2021-08-27 08:20:00|||||||||515
1630052700000|2021-08-27 08:25:00|||||||||95
1630053000000|2021-08-27 08:30:00|||||||||171
1630053300000|2021-08-27 08:35:00|||||||||64
1630053600000|2021-08-27 08:40:00|||||||||277
1630053900000|2021-08-27 08:45:00|||||||||285
1630054200000|2021-08-27 08:50:00|||||||||200
1630054500000|2021-08-27 08:55:00|||||||||170
1630054800000|2021-08-27 09:00:00|||||||||638
1630055100000|2021-08-27 09:05:00|||||||||61
1630055400000|2021-08-27 09:10:00|||||||||327
1630055700000|2021-08-27 09:15:00|||||||||187
1630056000000|2021-08-27 09:20:00|||||||||520
1630056300000|2021-08-27 09:25:00|||||||||919
1630056600000|2021-08-27 09:30:00|||||||||548
1630056900000|2021-08-27 09:35:00|||||||||161
1630057200000|2021-08-27 09:40:00|||||||||53
1630057500000|2021-08-27 09:45:00|||||||||113
1630057800000|2021-08-27 09:50:00|||||||||57
1630058100000|2021-08-27 09:55:00|||||||||60
1630058400000|2021-08-27 10:00:00|||||||||50
1630058700000|2021-08-27 10:05:00|||||||||322
1630059000000|2021-08-27 10:10:00|||||||||49
1630059300000|2021-08-27 10:15:00|||||||||264
1630059600000|2021-08-27 10:20:00|||||||||60
1630059900000|2021-08-27 10:25:00|||||||||23
1630060200000|2021-08-27 10:30:00|||||||||156
1630060500000|2021-08-27 10:35:00|||||||||45
1630060800000|2021-08-27 10:40:00|||||||||73
1630061100000|2021-08-27 10:45:00|||||||||163
1630061400000|2021-08-27 10:50:00|||||||||314
1630061700000|2021-08-27 10:55:00|||||||||651
1630062000000|2021-08-27 11:00:00|||||||||529
1630062300000|2021-08-27 11:05:00|||||||||360
1630062600000|2021-08-27 11:10:00|||||||||462
1630062900000|2021-08-27 11:15:00|||||||||337
1630063200000|2021-08-27 11:20:00|||||||||75
1630063500000|2021-08-27 11:25:00|||||||||89
1630063800000|2021-08-27 11:30:00|||||||||44
1630064100000|2021-08-27 11:35:00|||||||||62
1630064400000|2021-08-27 11:40:00|||||||||54
1630064700000|2021-08-27 11:45:00|||||||||130
1630065000000|2021-08-27 11:50:00|||||||||732
1630065300000|2021-08-27 11:55:00|||||||||443
1630065600000|2021-08-27 12:00:00|||||||||580
1630065900000|2021-08-27 12:05:00|||||||||54
1630066200000|2021-08-27 12:10:00|||||||||45
1630066500000|2021-08-27 12:15:00|||||||||277
1630066800000|2021-08-27 12:20:00|||||||||36
1630067100000|2021-08-27 12:25:00|||||||||524
1630067400000|2021-08-27 12:30:00|||||||||133
1630067700000|2021-08-27 12:35:00|||||||||551
1630068000000|2021-08-27 12:40:00|||||||||42
1630068300000|2021-08-27 12:45:00|||||||||44
1630068600000|2021-08-27 12:50:00|||||||||469
1630068900000|2021-08-27 12:55:00|||||||||267
1630069200000|2021-08-27 13:00:00|||||||||364
1630069500000|2021-08-27 13:05:00|||||||||844
1630069800000|2021-08-27 13:10:00|||||||||793
1630070100000|2021-08-27 13:15:00|||||||||380
1630070400000|2021-08-27 13:20:00|||||||||860
1630070700000|2021-08-27 13:25:00|||||||||79
1630071000000|2021-08-27 13:30:00|||||||||1439
1630071300000|2021-08-27 13:35:00|||||||||1191
1630071600000|2021-08-27 13:40:00|||||||||1787
1630071900000|2021-08-27 13:45:00|||||||||1729
1630072200000|2021-08-27 13:50:00|||||||||2851
1630072500000|2021-08-27 13:55:00|||||||||350
1630072800000|2021-08-27 14:00:00|||||||||5686
1630073100000|2021-08-27 14:05:00|||||||||3783
1630073400000|2021-08-27 14:10:00|||||||||1488
1630073700000|2021-08-27 14:15:00|||||||||1413
1630074000000|2021-08-27 14:20:00|||||||||1478
1630074300000|2021-08-27 14:25:00|||||||||1164
1630074600000|2021-08-27 14:30:00|||||||||1282
1630074900000|2021-08-27 14:35:00|||||||||1031
1630075200000|2021-08-27 14:40:00|||||||||2930
1630075500000|2021-08-27 14:45:00|||||||||479
1630075800000|2021-08-27 14:50:00|||||||||1325
1630076100000|2021-08-27 14:55:00|||||||||576
1630076400000|2021-08-27 15:00:00|||||||||391
1630076700000|2021-08-27 15:05:00|||||||||348
1630077000000|2021-08-27 15:10:00|||||||||428
1630077300000|2021-08-27 15:15:00|||||||||1671
1630077600000|2021-08-27 15:20:00|||||||||145
1630077900000|2021-08-27 15:25:00|||||||||1002
1630078200000|2021-08-27 15:30:00|||||||||3626
1630078500000|2021-08-27 15:35:00|||||||||1201
1630078800000|2021-08-27 15:40:00|||||||||1970
1630079100000|2021-08-27 15:45:00|||||||||918
1630079400000|2021-08-27 15:50:00|||||||||814
1630079700000|2021-08-27 15:55:00|||||||||3294
1630080000000|2021-08-27 16:00:00|||||||||14
1630080300000|2021-08-27 16:05:00|||||||||32
1630080600000|2021-08-27 16:10:00|||||||||2
1630080900000|2021-08-27 16:15:00|||||||||3
1630081200000|2021-08-27 16:20:00|||||||||293
1630081500000|2021-08-27 16:25:00|||||||||216
1630082100000|2021-08-27 16:35:00|||||||||25
1630082400000|2021-08-27 16:40:00|||||||||246
1630082700000|2021-08-27 16:45:00|||||||||565
1630083000000|2021-08-27 16:50:00|||||||||217
1630084500000|2021-08-27 17:15:00|||||||||65
1630085100000|2021-08-27 17:25:00|||||||||12
1630085400000|2021-08-27 17:30:00|||||||||10
1630086000000|2021-08-27 17:40:00|||||||||17
1630086300000|2021-08-27 17:45:00|||||||||68
1630086600000|2021-08-27 17:50:00|||||||||9
1630086900000|2021-08-27 17:55:00|||||||||81
1630087200000|2021-08-27 18:00:00|||||||||41
1630087500000|2021-08-27 18:05:00|||||||||42
1630087800000|2021-08-27 18:10:00|||||||||68
1630088100000|2021-08-27 18:15:00|||||||||35
1630088400000|2021-08-27 18:20:00|||||||||43
1630088700000|2021-08-27 18:25:00|||||||||105
1630089000000|2021-08-27 18:30:00|||||||||118
1630089300000|2021-08-27 18:35:00|||||||||100
1630089600000|2021-08-27 18:40:00|||||||||104
1630089900000|2021-08-27 18:45:00|||||||||124
1630090200000|2021-08-27 18:50:00|||||||||125
1630090500000|2021-08-27 18:55:00|||||||||105
1630090800000|2021-08-27 19:00:00|||||||||139
1630091100000|2021-08-27 19:05:00|||||||||80
1630091400000|2021-08-27 19:10:00|||||||||957
1630091700000|2021-08-27 19:15:00|||||||||213
1630092000000|2021-08-27 19:20:00|||||||||12
1630092300000|2021-08-27 19:25:00|||||||||2
1630092600000|2021-08-27 19:30:00|||||||||34
1630092900000|2021-08-27 19:35:00|||||||||141
1630093200000|2021-08-27 19:40:00|||||||||75
1630093500000|2021-08-27 19:45:00|||||||||99
1630093800000|2021-08-27 19:50:00|||||||||270
1630094100000|2021-08-27 19:55:00|||||||||185
1630303200000|2021-08-30 06:00:00|||||||||22
1630303500000|2021-08-30 06:05:00|||||||||15
1630303800000|2021-08-30 06:10:00|||||||||24
1630304100000|2021-08-30 06:15:00|||||||||7
1630304700000|2021-08-30 06:25:00|||||||||2
1630305600000|2021-08-30 06:40:00|||||||||1
1630306200000|2021-08-30 06:50:00|||||||||27
1630306500000|2021-08-30 06:55:00|||||||||86
1630306800000|2021-08-30 07:00:00|||||||||229
1630307100000|2021-08-30 07:05:00|||||||||268
1630307400000|2021-08-30 07:10:00|||||||||46
1630307700000|2021-08-30 07:15:00|||||||||1389
1630308000000|2021-08-30 07:20:00|||||||||455
1630308300000|2021-08-30 07:25:00|||||||||335
1630308600000|2021-08-30 07:30:00|||||||||336
1630308900000|2021-08-30 07:35:00|||||||||787
1630309200000|2021-08-30 07:40:00|||||||||89
1630309500000|2021-08-30 07:45:00|||||||||280
1630309800000|2021-08-30 07:50:00|||||||||77
1630310100000|2021-08-30 07:55:00|||||||||224
1630310400000|2021-08-30 08:00:00|||||||||72
1630310700000|2021-08-30 08:05:00|||||||||241
1630311000000|2021-08-30 08:10:00|||||||||156
1630311300000|2021-08-30 08:15:00|||||||||328
1630311600000|2021-08-30 08:20:00|||||||||368
1630311900000|2021-08-30 08:25:00|||||||||171
1630312200000|2021-08-30 08:30:00|||||||||215
1630312500000|2021-08-30 08:35:00|||||||||220
1630312800000|2021-08-30 08:40:00|||||||||250
1630313100000|2021-08-30 08:45:00|||||||||2262
1630313400000|2021-08-30 08:50:00|||||||||372
1630313700000|2021-08-30 08:55:00|||||||||326
1630314000000|2021-08-30 09:00:00|||||||||291
1630314300000|2021-08-30 09:05:00|||||||||72
1630314600000|2021-08-30 09:10:00|||||||||403
1630314900000|2021-08-30 09:15:00|||||||||150
1630315200000|2021-08-30 09:20:00|||||||||114
1630315500000|2021-08-30 09:25:00|||||||||286
1630315800000|2021-08-30 09:30:00|||||||||319
1630316100000|2021-08-30 09:35:00|||||||||401
1630316400000|2021-08-30 09:40:00|||||||||18
1630316700000|2021-08-30 09:45:00|||||||||938
1630317000000|2021-08-30 09:50:00|||||||||35
1630317300000|2021-08-30 09:55:00|||||||||36
1630317600000|2021-08-30 10:00:00|||||||||113
1630317900000|2021-08-30 10:05:00|||||||||62
1630318200000|2021-08-30 10:10:00|||||||||115
1630318500000|2021-08-30 10:15:00|||||||||101
1630318800000|2021-08-30 10:20:00|||||||||52
1630319100000|2021-08-30 10:25:00|||||||||39
1630319400000|2021-08-30 10:30:00|||||||||119
1630319700000|2021-08-30 10:35:00|||||||||52
1630320000000|2021-08-30 10:40:00|||||||||51
1630320300000|2021-08-30 10:45:00|||||||||32
1630320600000|2021-08-30 10:50:00|||||||||54
1630320900000|2021-08-30 10:55:00|||||||||28
1630321200000|2021-08-30 11:00:00|||||||||41
1630321500000|2021-08-30 11:05:00|||||||||82
1630321800000|2021-08-30 11:10:00|||||||||31
1630322100000|2021-08-30 11:15:00|||||||||44
1630322400000|2021-08-30 11:20:00|||||||||52
1630322700000|2021-08-30 11:25:00|||||||||7
1630323000000|2021-08-30 11:30:00|||||||||162
1630323300000|2021-08-30 11:35:00|||||||||310
1630323600000|2021-08-30 11:40:00|||||||||17
1630324200000|2021-08-30 11:50:00|||||||||440
1630324500000|2021-08-30 11:55:00|||||||||34
1630324800000|2021-08-30 12:00:00|||||||||288
1630325100000|2021-08-30 12:05:00|||||||||31
1630325400000|2021-08-30 12:10:00|||||||||216
1630325700000|2021-08-30 12:15:00|||||||||215
1630326300000|2021-08-30 12:25:00|||||||||102
1630326600000|2021-08-30 12:30:00|||||||||198
1630326900000|2021-08-30 12:35:00|||||||||25
1630327200000|2021-08-30 12:40:00|||||||||31
1630327500000|2021-08-30 12:45:00|||||||||21
1630327800000|2021-08-30 12:50:00|||||||||3
1630328100000|2021-08-30 12:55:00|||||||||233
1630328400000|2021-08-30 13:00:00|||||||||162
1630328700000|2021-08-30 13:05:00|||||||||40
1630329000000|2021-08-30 13:10:00|||||||||28
1630329300000|2021-08-30 13:15:00|||||||||8
1630329600000|2021-08-30 13:20:00|||||||||33
1630329900000|2021-08-30 13:25:00|||||||||74
1630330200000|2021-08-30 13:30:00|||||||||964
1630330500000|2021-08-30 13:35:00|||||||||414
1630330800000|2021-08-30 13:40:00|||||||||720
1630331100000|2021-08-30 13:45:00|||||||||410
1630331400000|2021-08-30 13:50:00|||||||||533
1630331700000|2021-08-30 13:55:00|||||||||379
1630332000000|2021-08-30 14:00:00|||||||||772
1630332300000|2021-08-30 14:05:00|||||||||1085
1630332600000|2021-08-30 14:10:00|||||||||667
1630332900000|2021-08-30 14:15:00|||||||||813
1630333200000|2021-08-30 14:20:00|||||||||2734
1630333500000|2021-08-30 14:25:00|||||||||1191
1630333800000|2021-08-30 14:30:00|||||||||1167
1630334100000|2021-08-30 14:35:00|||||||||944
1630334400000|2021-08-30 14:40:00|||||||||1068
1630334700000|2021-08-30 14:45:00|||||||||482
1630335000000|2021-08-30 14:50:00|||||||||138
1630335300000|2021-08-30 14:55:00|||||||||248
1630335600000|2021-08-30 15:00:00|||||||||1685
1630335900000|2021-08-30 15:05:00|||||||||2301
1630336200000|2021-08-30 15:10:00|||||||||4979
1630336500000|2021-08-30 15:15:00|||||||||1154
1630336800000|2021-08-30 15:20:00|||||||||2712
1630337100000|2021-08-30 15:25:00|||||||||2520
1630337400000|2021-08-30 15:30:00|||||||||8344
1630337700000|2021-08-30 15:35:00|||||||||1029
1630338000000|2021-08-30 15:40:00|||||||||668
1630338300000|2021-08-30 15:45:00|||||||||270
1630338600000|2021-08-30 15:50:00|||||||||644
1630338900000|2021-08-30 15:55:00|||||||||42
1630339200000|2021-08-30 16:00:00|||||||||259
1630339500000|2021-08-30 16:05:00|||||||||81
1630339800000|2021-08-30 16:10:00|||||||||28
1630340100000|2021-08-30 16:15:00|||||||||1
1630340400000|2021-08-30 16:20:00|||||||||105
1630340700000|2021-08-30 16:25:00|||||||||99
1630341300000|2021-08-30 16:35:00|||||||||447
1630342200000|2021-08-30 16:50:00|||||||||329
1630342500000|2021-08-30 16:55:00|||||||||19
1630343100000|2021-08-30 17:05:00|||||||||6
1630343400000|2021-08-30 17:10:00|||||||||121
1630344000000|2021-08-30 17:20:00|||||||||13
1630344600000|2021-08-30 17:30:00|||||||||234
1630344900000|2021-08-30 17:35:00|||||||||121
1630345800000|2021-08-30 17:50:00|||||||||13
1630346100000|2021-08-30 17:55:00|||||||||318
1630346400000|2021-08-30 18:00:00|||||||||13
1630347000000|2021-08-30 18:10:00|||||||||229
1630347300000|2021-08-30 18:15:00|||||||||271
1630347900000|2021-08-30 18:25:00|||||||||12
1630350000000|2021-08-30 19:00:00|||||||||10
1630350300000|2021-08-30 19:05:00|||||||||73
1630350600000|2021-08-30 19:10:00|||||||||216
1630350900000|2021-08-30 19:15:00|||||||||48
1630351200000|2021-08-30 19:20:00|||||||||91
1630351500000|2021-08-30 19:25:00|||||||||50
1630352400000|2021-08-30 19:40:00|||||||||456
1630352700000|2021-08-30 19:45:00|||||||||2
1630353000000|2021-08-30 19:50:00|||||||||537
1630353300000|2021-08-30 19:55:00|||||||||354
1630389600000|2021-08-31 06:00:00|||||||||62
1630389900000|2021-08-31 06:05:00|||||||||7
1630390200000|2021-08-31 06:10:00|||||||||190
1630390500000|2021-08-31 06:15:00|||||||||60
1630390800000|2021-08-31 06:20:00|||||||||2
1630391100000|2021-08-31 06:25:00|||||||||13
1630391400000|2021-08-31 06:30:00|||||||||9
1630391700000|2021-08-31 06:35:00|||||||||38
1630392000000|2021-08-31 06:40:00|||||||||9
1630392300000|2021-08-31 06:45:00|||||||||4
1630392600000|2021-08-31 06:50:00|||||||||68
1630392900000|2021-08-31 06:55:00|||||||||172
1630393200000|2021-08-31 07:00:00|||||||||1606
1630393500000|2021-08-31 07:05:00|||||||||847
1630393800000|2021-08-31 07:10:00|||||||||601
1630394100000|2021-08-31 07:15:00|||||||||193
1630394400000|2021-08-31 07:20:00|||||||||1463
1630394700000|2021-08-31 07:25:00|||||||||278
1630395000000|2021-08-31 07:30:00|||||||||804
1630395300000|2021-08-31 07:35:00|||||||||763
1630395600000|2021-08-31 07:40:00|||||||||424
1630395900000|2021-08-31 07:45:00|||||||||68
1630396200000|2021-08-31 07:50:00|||||||||98
1630396500000|2021-08-31 07:55:00|||||||||537
1630396800000|2021-08-31 08:00:00|||||||||299
1630397100000|2021-08-31 08:05:00|||||||||227
1630397400000|2021-08-31 08:10:00|||||||||133
1630397700000|2021-08-31 08:15:00|||||||||96
1630398000000|2021-08-31 08:20:00|||||||||1231
1630398300000|2021-08-31 08:25:00|||||||||564
1630398600000|2021-08-31 08:30:00|||||||||272
1630398900000|2021-08-31 08:35:00|||||||||380
1630399200000|2021-08-31 08:40:00|||||||||567
1630399500000|2021-08-31 08:45:00|||||||||678
1630399800000|2021-08-31 08:50:00|||||||||1985
1630400100000|2021-08-31 08:55:00|||||||||284
1630400400000|2021-08-31 09:00:00|||||||||2912
1630400700000|2021-08-31 09:05:00|||||||||534
1630401000000|2021-08-31 09:10:00|||||||||1213
1630401300000|2021-08-31 09:15:00|||||||||2407
1630401600000|2021-08-31 09:20:00|||||||||413
1630401900000|2021-08-31 09:25:00|||||||||402
1630402200000|2021-08-31 09:30:00|||||||||1312
1630402500000|2021-08-31 09:35:00|||||||||121
1630402800000|2021-08-31 09:40:00|||||||||962
1630403100000|2021-08-31 09:45:00|||||||||668
1630403400000|2021-08-31 09:50:00|||||||||87
1630403700000|2021-08-31 09:55:00|||||||||222
1630404000000|2021-08-31 10:00:00|||||||||198
1630404300000|2021-08-31 10:05:00|||||||||876
1630404600000|2021-08-31 10:10:00|||||||||349
1630404900000|2021-08-31 10:15:00|||||||||439
1630405200000|2021-08-31 10:20:00|||||||||418
1630405500000|2021-08-31 10:25:00|||||||||951
1630405800000|2021-08-31 10:30:00|||||||||743
1630406100000|2021-08-31 10:35:00|||||||||1037
1630406400000|2021-08-31 10:40:00|||||||||74
1630406700000|2021-08-31 10:45:00|||||||||6560
1630407000000|2021-08-31 10:50:00|||||||||1210
1630407300000|2021-08-31 10:55:00|||||||||1121
1630407600000|2021-08-31 11:00:00|||||||||922
1630407900000|2021-08-31 11:05:00|||||||||129
1630408200000|2021-08-31 11:10:00|||||||||244
1630408500000|2021-08-31 11:15:00|||||||||1283
1630408800000|2021-08-31 11:20:00|||||||||329
1630409100000|2021-08-31 11:25:00|||||||||860
1630409400000|2021-08-31 11:30:00|||||||||1948
1630409700000|2021-08-31 11:35:00|||||||||5767
1630410000000|2021-08-31 11:40:00|||||||||2084
1630410300000|2021-08-31 11:45:00|||||||||570
1630410600000|2021-08-31 11:50:00|||||||||737
1630410900000|2021-08-31 11:55:00|||||||||678
1630411200000|2021-08-31 12:00:00|||||||||1068
1630411500000|2021-08-31 12:05:00|||||||||1533
1630411800000|2021-08-31 12:10:00|||||||||413
1630412100000|2021-08-31 12:15:00|||||||||132
1630412400000|2021-08-31 12:20:00|||||||||154
1630412700000|2021-08-31 12:25:00|||||||||919
1630413000000|2021-08-31 12:30:00|||||||||311
1630413300000|2021-08-31 12:35:00|||||||||322
1630413600000|2021-08-31 12:40:00|||||||||121
1630413900000|2021-08-31 12:45:00|||||||||335
1630414200000|2021-08-31 12:50:00|||||||||325
1630414500000|2021-08-31 12:55:00|||||||||300
1630414800000|2021-08-31 13:00:00|||||||||183
1630415100000|2021-08-31 13:05:00|||||||||365
1630415400000|2021-08-31 13:10:00|||||||||392
1630415700000|2021-08-31 13:15:00|||||||||831
1630416000000|2021-08-31 13:20:00|||||||||487
1630416300000|2021-08-31 13:25:00|||||||||217
1630416600000|2021-08-31 13:30:00|||||||||1361
1630416900000|2021-08-31 13:35:00|||||||||2835
1630417200000|2021-08-31 13:40:00|||||||||318
1630417500000|2021-08-31 13:45:00|||||||||1322
1630417800000|2021-08-31 13:50:00|||||||||922
1630418100000|2021-08-31 13:55:00|||||||||1750
1630418400000|2021-08-31 14:00:00|||||||||6041
1630418700000|2021-08-31 14:05:00|||||||||1698
1630419000000|2021-08-31 14:10:00|||||||||241
1630419300000|2021-08-31 14:15:00|||||||||627
1630419600000|2021-08-31 14:20:00|||||||||641
1630419900000|2021-08-31 14:25:00|||||||||903
1630420200000|2021-08-31 14:30:00|||||||||278
1630420500000|2021-08-31 14:35:00|||||||||1240
1630420800000|2021-08-31 14:40:00|||||||||5726
1630421100000|2021-08-31 14:45:00|||||||||486
1630421400000|2021-08-31 14:50:00|||||||||1471
1630421700000|2021-08-31 14:55:00|||||||||385
1630422000000|2021-08-31 15:00:00|||||||||3229
1630422300000|2021-08-31 15:05:00|||||||||1715
1630422600000|2021-08-31 15:10:00|||||||||1045
1630422900000|2021-08-31 15:15:00|||||||||1499
1630423200000|2021-08-31 15:20:00|||||||||2643
1630423500000|2021-08-31 15:25:00|||||||||6949
1630423800000|2021-08-31 15:30:00|||||||||4082
1630424100000|2021-08-31 15:35:00|||||||||6252
1630424400000|2021-08-31 15:40:00|||||||||3367
1630424700000|2021-08-31 15:45:00|||||||||969
1630425000000|2021-08-31 15:50:00|||||||||1638
1630425300000|2021-08-31 15:55:00|||||||||40
1630425600000|2021-08-31 16:00:00|||||||||293
1630425900000|2021-08-31 16:05:00|||||||||544
1630426200000|2021-08-31 16:10:00|||||||||10
1630426500000|2021-08-31 16:15:00|||||||||257
1630426800000|2021-08-31 16:20:00|||||||||129
1630427100000|2021-08-31 16:25:00|||||||||163
1630427400000|2021-08-31 16:30:00|||||||||27
1630427700000|2021-08-31 16:35:00|||||||||299
1630428000000|2021-08-31 16:40:00|||||||||132
1630428300000|2021-08-31 16:45:00|||||||||218
1630428600000|2021-08-31 16:50:00|||||||||121
1630428900000|2021-08-31 16:55:00|||||||||249
1630429200000|2021-08-31 17:00:00|||||||||76
1630429500000|2021-08-31 17:05:00|||||||||108
1630429800000|2021-08-31 17:10:00|||||||||294
1630430100000|2021-08-31 17:15:00|||||||||34
1630430400000|2021-08-31 17:20:00|||||||||302
1630430700000|2021-08-31 17:25:00|||||||||203
1630431000000|2021-08-31 17:30:00|||||||||59
1630431300000|2021-08-31 17:35:00|||||||||5
1630431600000|2021-08-31 17:40:00|||||||||2
1630432200000|2021-08-31 17:50:00|||||||||5
1630432500000|2021-08-31 17:55:00|||||||||1690
1630432800000|2021-08-31 18:00:00|||||||||1
1630433100000|2021-08-31 18:05:00|||||||||78
1630433400000|2021-08-31 18:10:00|||||||||2
1630433700000|2021-08-31 18:15:00|||||||||4
1630434000000|2021-08-31 18:20:00|||||||||9
1630434600000|2021-08-31 18:30:00|||||||||2
1630435200000|2021-08-31 18:40:00|||||||||2
1630435500000|2021-08-31 18:45:00|||||||||47
1630435800000|2021-08-31 18:50:00|||||||||32
1630436100000|2021-08-31 18:55:00|||||||||1
1630436400000|2021-08-31 19:00:00|||||||||6
1630436700000|2021-08-31 19:05:00|||||||||107
1630437000000|2021-08-31 19:10:00|||||||||39
1630437300000|2021-08-31 19:15:00|||||||||11
1630437600000|2021-08-31 19:20:00|||||||||13
1630437900000|2021-08-31 19:25:00|||||||||11
1630438200000|2021-08-31 19:30:00|||||||||20
1630438500000|2021-08-31 19:35:00|||||||||5
1630438800000|2021-08-31 19:40:00|||||||||2
1630439100000|2021-08-31 19:45:00|||||||||60
1630439400000|2021-08-31 19:50:00|||||||||233
1630439700000|2021-08-31 19:55:00|||||||||181
1630476000000|2021-09-01 06:00:00|||||||||10
1630476300000|2021-09-01 06:05:00|||||||||28
1630476600000|2021-09-01 06:10:00|||||||||13
1630476900000|2021-09-01 06:15:00|||||||||1
1630477200000|2021-09-01 06:20:00|||||||||39
1630477500000|2021-09-01 06:25:00|||||||||57
1630477800000|2021-09-01 06:30:00|||||||||122
1630478100000|2021-09-01 06:35:00|||||||||416
1630478400000|2021-09-01 06:40:00|||||||||417
1630478700000|2021-09-01 06:45:00|||||||||338
1630479000000|2021-09-01 06:50:00|||||||||476
1630479300000|2021-09-01 06:55:00|||||||||1838
1630479600000|2021-09-01 07:00:00|||||||||2753
1630479900000|2021-09-01 07:05:00|||||||||1583
1630480200000|2021-09-01 07:10:00|||||||||883
1630480500000|2021-09-01 07:15:00|||||||||2272
1630480800000|2021-09-01 07:20:00|||||||||1671
1630481100000|2021-09-01 07:25:00|||||||||2343
1630481400000|2021-09-01 07:30:00|||||||||1681
1630481700000|2021-09-01 07:35:00|||||||||2288
1630482000000|2021-09-01 07:40:00|||||||||689
1630482300000|2021-09-01 07:45:00|||||||||341
1630482600000|2021-09-01 07:50:00|||||||||1352
1630482900000|2021-09-01 07:55:00|||||||||1000
1630483200000|2021-09-01 08:00:00|||||||||978
1630483500000|2021-09-01 08:05:00|||||||||3739
1630483800000|2021-09-01 08:10:00|||||||||1731
1630484100000|2021-09-01 08:15:00|||||||||1588
1630484400000|2021-09-01 08:20:00|||||||||868
1630484700000|2021-09-01 08:25:00|||||||||753
1630485000000|2021-09-01 08:30:00|||||||||1459
1630485300000|2021-09-01 08:35:00|||||||||744
1630485600000|2021-09-01 08:40:00|||||||||1786
1630485900000|2021-09-01 08:45:00|||||||||769
1630486200000|2021-09-01 08:50:00|||||||||904
1630486500000|2021-09-01 08:55:00|||||||||285
1630486800000|2021-09-01 09:00:00|||||||||1030
1630487100000|2021-09-01 09:05:00|||||||||481
1630487400000|2021-09-01 09:10:00|||||||||197
1630487700000|2021-09-01 09:15:00|||||||||377
1630488000000|2021-09-01 09:20:00|||||||||3182
1630488300000|2021-09-01 09:25:00|||||||||503
1630488600000|2021-09-01 09:30:00|||||||||706
1630488900000|2021-09-01 09:35:00|||||||||614
1630489200000|2021-09-01 09:40:00|||||||||619
1630489500000|2021-09-01 09:45:00|||||||||761
1630489800000|2021-09-01 09:50:00|||||||||298
1630490100000|2021-09-01 09:55:00|||||||||800
1630490400000|2021-09-01 10:00:00|||||||||679
1630490700000|2021-09-01 10:05:00|||||||||298
1630491000000|2021-09-01 10:10:00|||||||||133
1630491300000|2021-09-01 10:15:00|||||||||535
1630491600000|2021-09-01 10:20:00|||||||||848
1630491900000|2021-09-01 10:25:00|||||||||681
1630492200000|2021-09-01 10:30:00|||||||||593
1630492500000|2021-09-01 10:35:00|||||||||183
1630492800000|2021-09-01 10:40:00|||||||||462
1630493100000|2021-09-01 10:45:00|||||||||83
1630493400000|2021-09-01 10:50:00|||||||||102
1630493700000|2021-09-01 10:55:00|||||||||419
1630494000000|2021-09-01 11:00:00|||||||||118
1630494300000|2021-09-01 11:05:00|||||||||138
1630494600000|2021-09-01 11:10:00|||||||||822
1630494900000|2021-09-01 11:15:00|||||||||293
1630495200000|2021-09-01 11:20:00|||||||||185
1630495500000|2021-09-01 11:25:00|||||||||176
1630495800000|2021-09-01 11:30:00|||||||||828
1630496100000|2021-09-01 11:35:00|||||||||410
1630496400000|2021-09-01 11:40:00|||||||||533
1630496700000|2021-09-01 11:45:00|||||||||500
1630497000000|2021-09-01 11:50:00|||||||||393
1630497300000|2021-09-01 11:55:00|||||||||427
1630497600000|2021-09-01 12:00:00|||||||||662
1630497900000|2021-09-01 12:05:00|||||||||609
1630498200000|2021-09-01 12:10:00|||||||||208
1630498500000|2021-09-01 12:15:00|||||||||1711
1630498800000|2021-09-01 12:20:00|||||||||752
1630499100000|2021-09-01 12:25:00|||||||||733
1630499400000|2021-09-01 12:30:00|||||||||281
1630499700000|2021-09-01 12:35:00|||||||||193
1630500000000|2021-09-01 12:40:00|||||||||626
1630500300000|2021-09-01 12:45:00|||||||||519
1630500600000|2021-09-01 12:50:00|||||||||498
1630500900000|2021-09-01 12:55:00|||||||||426
1630501200000|2021-09-01 13:00:00|||||||||1104
1630501500000|2021-09-01 13:05:00|||||||||910
1630501800000|2021-09-01 13:10:00|||||||||580
1630502100000|2021-09-01 13:15:00|||||||||1999
1630502400000|2021-09-01 13:20:00|||||||||559
1630502700000|2021-09-01 13:25:00|||||||||634
1630503000000|2021-09-01 13:30:00|||||||||1521
1630503300000|2021-09-01 13:35:00|||||||||1251
1630503600000|2021-09-01 13:40:00|||||||||6706
1630503900000|2021-09-01 13:45:00|||||||||3560
1630504200000|2021-09-01 13:50:00|||||||||3911
1630504500000|2021-09-01 13:55:00|||||||||3366
1630504800000|2021-09-01 14:00:00|||||||||4660
1630505100000|2021-09-01 14:05:00|||||||||5277
1630505400000|2021-09-01 14:10:00|||||||||2704
1630505700000|2021-09-01 14:15:00|||||||||2300
1630506000000|2021-09-01 14:20:00|||||||||2923
1630506300000|2021-09-01 14:25:00|||||||||3539
1630506600000|2021-09-01 14:30:00|||||||||2050
1630506900000|2021-09-01 14:35:00|||||||||1432
1630507200000|2021-09-01 14:40:00|||||||||5616
1630507500000|2021-09-01 14:45:00|||||||||2153
1630507800000|2021-09-01 14:50:00|||||||||1430
1630508100000|2021-09-01 14:55:00|||||||||877
1630508400000|2021-09-01 15:00:00|||||||||1747
1630508700000|2021-09-01 15:05:00|||||||||1035
1630509000000|2021-09-01 15:10:00|||||||||3035
1630509300000|2021-09-01 15:15:00|||||||||1710
1630509600000|2021-09-01 15:20:00|||||||||1881
1630509900000|2021-09-01 15:25:00|||||||||1813
1630510200000|2021-09-01 15:30:00|||||||||6376
1630510500000|2021-09-01 15:35:00|||||||||4540
1630510800000|2021-09-01 15:40:00|||||||||868
1630511100000|2021-09-01 15:45:00|||||||||1263
1630511400000|2021-09-01 15:50:00|||||||||1674
1630511700000|2021-09-01 15:55:00|||||||||6845
1630512000000|2021-09-01 16:00:00|||||||||792
1630512300000|2021-09-01 16:05:00|||||||||527
1630512600000|2021-09-01 16:10:00|||||||||25
1630512900000|2021-09-01 16:15:00|||||||||1
1630513200000|2021-09-01 16:20:00|||||||||17
1630513500000|2021-09-01 16:25:00|||||||||124
1630513800000|2021-09-01 16:30:00|||||||||686
1630514100000|2021-09-01 16:35:00|||||||||556
1630514400000|2021-09-01 16:40:00|||||||||189
1630514700000|2021-09-01 16:45:00|||||||||10
1630515000000|2021-09-01 16:50:00|||||||||80
1630515300000|2021-09-01 16:55:00|||||||||3
1630515600000|2021-09-01 17:00:00|||||||||36
1630515900000|2021-09-01 17:05:00|||||||||2
1630516500000|2021-09-01 17:15:00|||||||||149
1630516800000|2021-09-01 17:20:00|||||||||22
1630517100000|2021-09-01 17:25:00|||||||||2
1630517400000|2021-09-01 17:30:00|||||||||76
1630517700000|2021-09-01 17:35:00|||||||||6
1630518000000|2021-09-01 17:40:00|||||||||1
1630518300000|2021-09-01 17:45:00|||||||||1
1630518600000|2021-09-01 17:50:00|||||||||1
1630518900000|2021-09-01 17:55:00|||||||||2
1630519200000|2021-09-01 18:00:00|||||||||1
1630519500000|2021-09-01 18:05:00|||||||||1
1630519800000|2021-09-01 18:10:00|||||||||2
1630520100000|2021-09-01 18:15:00|||||||||2
1630520400000|2021-09-01 18:20:00|||||||||1
1630520700000|2021-09-01 18:25:00|||||||||7
1630521300000|2021-09-01 18:35:00|||||||||3
1630521600000|2021-09-01 18:40:00|||||||||1
1630521900000|2021-09-01 18:45:00|||||||||7
1630522200000|2021-09-01 18:50:00|||||||||2
1630522500000|2021-09-01 18:55:00|||||||||13
1630523100000|2021-09-01 19:05:00|||||||||28
1630523400000|2021-09-01 19:10:00|||||||||70
1630523700000|2021-09-01 19:15:00|||||||||145
1630524000000|2021-09-01 19:20:00|||||||||110
1630524300000|2021-09-01 19:25:00|||||||||45
1630524600000|2021-09-01 19:30:00|||||||||1
1630524900000|2021-09-01 19:35:00|||||||||7
1630525500000|2021-09-01 19:45:00|||||||||10
1630525800000|2021-09-01 19:50:00|||||||||197
1630526100000|2021-09-01 19:55:00|||||||||147
1630562400000|2021-09-02 06:00:00|||||||||166
1630562700000|2021-09-02 06:05:00|||||||||139
1630563000000|2021-09-02 06:10:00|||||||||16
1630563300000|2021-09-02 06:15:00|||||||||30
1630563600000|2021-09-02 06:20:00|||||||||27
1630563900000|2021-09-02 06:25:00|||||||||9
1630564500000|2021-09-02 06:35:00|||||||||285
1630564800000|2021-09-02 06:40:00|||||||||850
1630565400000|2021-09-02 06:50:00|||||||||34
1630565700000|2021-09-02 06:55:00|||||||||227
1630566000000|2021-09-02 07:00:00|||||||||1458
1630566300000|2021-09-02 07:05:00|||||||||1271
1630566600000|2021-09-02 07:10:00|||||||||1087
1630566900000|2021-09-02 07:15:00|||||||||1186
1630567200000|2021-09-02 07:20:00|||||||||842
1630567500000|2021-09-02 07:25:00|||||||||262
1630567800000|2021-09-02 07:30:00|||||||||490
1630568100000|2021-09-02 07:35:00|||||||||202
1630568400000|2021-09-02 07:40:00|||||||||658
1630568700000|2021-09-02 07:45:00|||||||||762
1630569000000|2021-09-02 07:50:00|||||||||436
1630569300000|2021-09-02 07:55:00|||||||||325
1630569600000|2021-09-02 08:00:00|||||||||1117
1630569900000|2021-09-02 08:05:00|||||||||1019
1630570200000|2021-09-02 08:10:00|||||||||380
1630570500000|2021-09-02 08:15:00|||||||||333
1630570800000|2021-09-02 08:20:00|||||||||405
1630571100000|2021-09-02 08:25:00|||||||||950
1630571400000|2021-09-02 08:30:00|||||||||818
1630571700000|2021-09-02 08:35:00|||||||||229
1630572000000|2021-09-02 08:40:00|||||||||1776
1630572300000|2021-09-02 08:45:00|||||||||283
1630572600000|2021-09-02 08:50:00|||||||||228
1630572900000|2021-09-02 08:55:00|||||||||552
1630573200000|2021-09-02 09:00:00|||||||||686
1630573500000|2021-09-02 09:05:00|||||||||241
1630573800000|2021-09-02 09:10:00|||||||||207
1630574100000|2021-09-02 09:15:00|||||||||1136
1630574400000|2021-09-02 09:20:00|||||||||1019
1630574700000|2021-09-02 09:25:00|||||||||692
1630575000000|2021-09-02 09:30:00|||||||||457
1630575300000|2021-09-02 09:35:00|||||||||622
1630575600000|2021-09-02 09:40:00|||||||||122
1630575900000|2021-09-02 09:45:00|||||||||132
1630576200000|2021-09-02 09:50:00|||||||||174
1630576500000|2021-09-02 09:55:00|||||||||3360
1630576800000|2021-09-02 10:00:00|||||||||548
1630577100000|2021-09-02 10:05:00|||||||||85
1630577400000|2021-09-02 10:10:00|||||||||6516
1630577700000|2021-09-02 10:15:00|||||||||324
1630578000000|2021-09-02 10:20:00|||||||||238
1630578300000|2021-09-02 10:25:00|||||||||375
1630578600000|2021-09-02 10:30:00|||||||||22
1630578900000|2021-09-02 10:35:00|||||||||282
1630579200000|2021-09-02 10:40:00|||||||||476
1630579500000|2021-09-02 10:45:00|||||||||113
1630579800000|2021-09-02 10:50:00|||||||||664
1630580100000|2021-09-02 10:55:00|||||||||590
1630580400000|2021-09-02 11:00:00|||||||||46
1630580700000|2021-09-02 11:05:00|||||||||1822
1630581000000|2021-09-02 11:10:00|||||||||332
1630581300000|2021-09-02 11:15:00|||||||||149
1630581600000|2021-09-02 11:20:00|||||||||519
1630581900000|2021-09-02 11:25:00|||||||||2057
1630582200000|2021-09-02 11:30:00|||||||||1465
1630582500000|2021-09-02 11:35:00|||||||||2061
1630582800000|2021-09-02 11:40:00|||||||||731
1630583100000|2021-09-02 11:45:00|||||||||602
1630583400000|2021-09-02 11:50:00|||||||||2399
1630583700000|2021-09-02 11:55:00|||||||||670
1630584000000|2021-09-02 12:00:00|||||||||661
1630584300000|2021-09-02 12:05:00|||||||||4690
1630584600000|2021-09-02 12:10:00|||||||||1538
1630584900000|2021-09-02 12:15:00|||||||||754
1630585200000|2021-09-02 12:20:00|||||||||219
1630585500000|2021-09-02 12:25:00|||||||||198
1630585800000|2021-09-02 12:30:00|||||||||1254
1630586100000|2021-09-02 12:35:00|||||||||390
1630586400000|2021-09-02 12:40:00|||||||||403
1630586700000|2021-09-02 12:45:00|||||||||264
1630587000000|2021-09-02 12:50:00|||||||||627
1630587300000|2021-09-02 12:55:00|||||||||431
1630587600000|2021-09-02 13:00:00|||||||||545
1630587900000|2021-09-02 13:05:00|||||||||515
1630588200000|2021-09-02 13:10:00|||||||||40
1630588500000|2021-09-02 13:15:00|||||||||206
1630588800000|2021-09-02 13:20:00|||||||||66
1630589100000|2021-09-02 13:25:00|||||||||670
1630589400000|2021-09-02 13:30:00|||||||||865
1630589700000|2021-09-02 13:35:00|||||||||933
1630590000000|2021-09-02 13:40:00|||||||||872
1630590300000|2021-09-02 13:45:00|||||||||572
1630590600000|2021-09-02 13:50:00|||||||||685
1630590900000|2021-09-02 13:55:00|||||||||108
1630591200000|2021-09-02 14:00:00|||||||||1730
1630591500000|2021-09-02 14:05:00|||||||||1223
1630591800000|2021-09-02 14:10:00|||||||||1456
1630592100000|2021-09-02 14:15:00|||||||||719
1630592400000|2021-09-02 14:20:00|||||||||736
1630592700000|2021-09-02 14:25:00|||||||||367
1630593000000|2021-09-02 14:30:00|||||||||1027
1630593300000|2021-09-02 14:35:00|||||||||412
1630593600000|2021-09-02 14:40:00|||||||||400
1630593900000|2021-09-02 14:45:00|||||||||1248
1630594200000|2021-09-02 14:50:00|||||||||283
1630594500000|2021-09-02 14:55:00|||||||||963
1630594800000|2021-09-02 15:00:00|||||||||661
1630595100000|2021-09-02 15:05:00|||||||||5669
1630595400000|2021-09-02 15:10:00|||||||||799
1630595700000|2021-09-02 15:15:00|||||||||817
1630596000000|2021-09-02 15:20:00|||||||||1453
1630596300000|2021-09-02 15:25:00|||||||||1363
1630596600000|2021-09-02 15:30:00|||||||||3001
1630596900000|2021-09-02 15:35:00|||||||||1624
1630597200000|2021-09-02 15:40:00|||||||||363
1630597500000|2021-09-02 15:45:00|||||||||113
1630597800000|2021-09-02 15:50:00|||||||||1254
1630598100000|2021-09-02 15:55:00|||||||||108
1630598400000|2021-09-02 16:00:00|||||||||8
1630598700000|2021-09-02 16:05:00|||||||||139
1630599000000|2021-09-02 16:10:00|||||||||2
1630599300000|2021-09-02 16:15:00|||||||||8
1630599600000|2021-09-02 16:20:00|||||||||205
1630599900000|2021-09-02 16:25:00|||||||||178
1630600200000|2021-09-02 16:30:00|||||||||19
1630600500000|2021-09-02 16:35:00|||||||||17
1630600800000|2021-09-02 16:40:00|||||||||4
1630601100000|2021-09-02 16:45:00|||||||||21
1630601400000|2021-09-02 16:50:00|||||||||10
1630601700000|2021-09-02 16:55:00|||||||||68
1630602000000|2021-09-02 17:00:00|||||||||9
1630602300000|2021-09-02 17:05:00|||||||||155
1630602600000|2021-09-02 17:10:00|||||||||40
1630602900000|2021-09-02 17:15:00|||||||||10
1630603200000|2021-09-02 17:20:00|||||||||131
1630603500000|2021-09-02 17:25:00|||||||||119
1630603800000|2021-09-02 17:30:00|||||||||16
1630604100000|2021-09-02 17:35:00|||||||||154
1630604400000|2021-09-02 17:40:00|||||||||13
1630604700000|2021-09-02 17:45:00|||||||||51
1630605000000|2021-09-02 17:50:00|||||||||15
1630605300000|2021-09-02 17:55:00|||||||||101
1630605600000|2021-09-02 18:00:00|||||||||7
1630605900000|2021-09-02 18:05:00|||||||||107
1630606200000|2021-09-02 18:10:00|||||||||20
1630606500000|2021-09-02 18:15:00|||||||||27
1630606800000|2021-09-02 18:20:00|||||||||2
1630607100000|2021-09-02 18:25:00|||||||||3
1630607400000|2021-09-02 18:30:00|||||||||2
1630607700000|2021-09-02 18:35:00|||||||||2
1630608000000|2021-09-02 18:40:00|||||||||2
1630608300000|2021-09-02 18:45:00|||||||||3
1630608600000|2021-09-02 18:50:00|||||||||3
1630608900000|2021-09-02 18:55:00|||||||||36
1630609200000|2021-09-02 19:00:00|||||||||3
1630609500000|2021-09-02 19:05:00|||||||||9
1630609800000|2021-09-02 19:10:00|||||||||79
1630610100000|2021-09-02 19:15:00|||||||||254
1630610400000|2021-09-02 19:20:00|||||||||189
1630610700000|2021-09-02 19:25:00|||||||||23
1630611000000|2021-09-02 19:30:00|||||||||2
1630611300000|2021-09-02 19:35:00|||||||||2
1630611600000|2021-09-02 19:40:00|||||||||11
1630611900000|2021-09-02 19:45:00|||||||||56
1630612200000|2021-09-02 19:50:00|||||||||49
1630612500000|2021-09-02 19:55:00|||||||||73
1630649100000|2021-09-03 06:05:00|||||||||30
1630649400000|2021-09-03 06:10:00|||||||||4
1630650000000|2021-09-03 06:20:00|||||||||1
1630650300000|2021-09-03 06:25:00|||||||||100
1630651200000|2021-09-03 06:40:00|||||||||17
1630651500000|2021-09-03 06:45:00|||||||||27
1630651800000|2021-09-03 06:50:00|||||||||1
1630652100000|2021-09-03 06:55:00|||||||||86
1630652400000|2021-09-03 07:00:00|||||||||1036
1630652700000|2021-09-03 07:05:00|||||||||856
1630653000000|2021-09-03 07:10:00|||||||||163
1630653300000|2021-09-03 07:15:00|||||||||644
1630653600000|2021-09-03 07:20:00|||||||||1039
1630653900000|2021-09-03 07:25:00|||||||||112
1630654200000|2021-09-03 07:30:00|||||||||593
1630654500000|2021-09-03 07:35:00|||||||||56
1630654800000|2021-09-03 07:40:00|||||||||59
1630655100000|2021-09-03 07:45:00|||||||||249
1630655400000|2021-09-03 07:50:00|||||||||78
1630655700000|2021-09-03 07:55:00|||||||||416
1630656000000|2021-09-03 08:00:00|||||||||70
1630656300000|2021-09-03 08:05:00|||||||||639
1630656600000|2021-09-03 08:10:00|||||||||271
1630656900000|2021-09-03 08:15:00|||||||||179
1630657200000|2021-09-03 08:20:00|||||||||129
1630657500000|2021-09-03 08:25:00|||||||||448
1630657800000|2021-09-03 08:30:00|||||||||347
1630658100000|2021-09-03 08:35:00|||||||||145
1630658400000|2021-09-03 08:40:00|||||||||150
1630658700000|2021-09-03 08:45:00|||||||||28
1630659000000|2021-09-03 08:50:00|||||||||468
1630659300000|2021-09-03 08:55:00|||||||||690
1630659600000|2021-09-03 09:00:00|||||||||379
1630659900000|2021-09-03 09:05:00|||||||||729
1630660200000|2021-09-03 09:10:00|||||||||2814
1630660500000|2021-09-03 09:15:00|||||||||93
1630660800000|2021-09-03 09:20:00|||||||||138
1630661100000|2021-09-03 09:25:00|||||||||130
1630661400000|2021-09-03 09:30:00|||||||||49
1630661700000|2021-09-03 09:35:00|||||||||209
1630662000000|2021-09-03 09:40:00|||||||||93
1630662300000|2021-09-03 09:45:00|||||||||85
1630662600000|2021-09-03 09:50:00|||||||||73
1630662900000|2021-09-03 09:55:00|||||||||165
1630663200000|2021-09-03 10:00:00|||||||||15
1630663500000|2021-09-03 10:05:00|||||||||467
1630663800000|2021-09-03 10:10:00|||||||||74
1630664100000|2021-09-03 10:15:00|||||||||81
1630664400000|2021-09-03 10:20:00|||||||||974
1630664700000|2021-09-03 10:25:00|||||||||549
1630665000000|2021-09-03 10:30:00|||||||||50
1630665300000|2021-09-03 10:35:00|||||||||58
1630665600000|2021-09-03 10:40:00|||||||||290
1630665900000|2021-09-03 10:45:00|||||||||426
1630666200000|2021-09-03 10:50:00|||||||||649
1630666500000|2021-09-03 10:55:00|||||||||1151
1630666800000|2021-09-03 11:00:00|||||||||1450
1630667100000|2021-09-03 11:05:00|||||||||387
1630667400000|2021-09-03 11:10:00|||||||||197
1630667700000|2021-09-03 11:15:00|||||||||80
1630668000000|2021-09-03 11:20:00|||||||||178
1630668300000|2021-09-03 11:25:00|||||||||528
1630668600000|2021-09-03 11:30:00|||||||||713
1630668900000|2021-09-03 11:35:00|||||||||570
1630669200000|2021-09-03 11:40:00|||||||||806
1630669500000|2021-09-03 11:45:00|||||||||2372
1630669800000|2021-09-03 11:50:00|||||||||62
1630670100000|2021-09-03 11:55:00|||||||||339
1630670400000|2021-09-03 12:00:00|||||||||1071
1630670700000|2021-09-03 12:05:00|||||||||192
1630671000000|2021-09-03 12:10:00|||||||||328
1630671300000|2021-09-03 12:15:00|||||||||788
1630671600000|2021-09-03 12:20:00|||||||||72
1630671900000|2021-09-03 12:25:00|||||||||619
1630672200000|2021-09-03 12:30:00|||||||||14176
1630672500000|2021-09-03 12:35:00|||||||||3592
1630672800000|2021-09-03 12:40:00|||||||||3040
1630673100000|2021-09-03 12:45:00|||||||||1926
1630673400000|2021-09-03 12:50:00|||||||||294
1630673700000|2021-09-03 12:55:00|||||||||2228
1630674000000|2021-09-03 13:00:00|||||||||3635
1630674300000|2021-09-03 13:05:00|||||||||749
1630674600000|2021-09-03 13:10:00|||||||||956
1630674900000|2021-09-03 13:15:00|||||||||1811
1630675200000|2021-09-03 13:20:00|||||||||2622
1630675500000|2021-09-03 13:25:00|||||||||1892
1630675800000|2021-09-03 13:30:00|||||||||3312
1630676100000|2021-09-03 13:35:00|||||||||1355
1630676400000|2021-09-03 13:40:00|||||||||2087
1630676700000|2021-09-03 13:45:00|||||||||1622
1630677000000|2021-09-03 13:50:00|||||||||1495
1630677300000|2021-09-03 13:55:00|||||||||856
1630677600000|2021-09-03 14:00:00|||||||||2852
1630677900000|2021-09-03 14:05:00|||||||||2729
1630678200000|2021-09-03 14:10:00|||||||||1278
1630678500000|2021-09-03 14:15:00|||||||||2178
1630678800000|2021-09-03 14:20:00|||||||||1021
1630679100000|2021-09-03 14:25:00|||||||||1239
1630679400000|2021-09-03 14:30:00|||||||||1091
1630679700000|2021-09-03 14:35:00|||||||||651
1630680000000|2021-09-03 14:40:00|||||||||1559
1630680300000|2021-09-03 14:45:00|||||||||458
1630680600000|2021-09-03 14:50:00|||||||||1319
1630680900000|2021-09-03 14:55:00|||||||||875
1630681200000|2021-09-03 15:00:00|||||||||689
1630681500000|2021-09-03 15:05:00|||||||||952
1630681800000|2021-09-03 15:10:00|||||||||834
1630682100000|2021-09-03 15:15:00|||||||||1355
1630682400000|2021-09-03 15:20:00|||||||||1717
1630682700000|2021-09-03 15:25:00|||||||||2527
1630683000000|2021-09-03 15:30:00|||||||||2956
1630683300000|2021-09-03 15:35:00|||||||||2755
1630683600000|2021-09-03 15:40:00|||||||||1760
1630683900000|2021-09-03 15:45:00|||||||||240
1630684200000|2021-09-03 15:50:00|||||||||94
1630684500000|2021-09-03 15:55:00|||||||||3052
1630685100000|2021-09-03 16:05:00|||||||||321
1630685400000|2021-09-03 16:10:00|||||||||11
1630685700000|2021-09-03 16:15:00|||||||||6
1630686000000|2021-09-03 16:20:00|||||||||87
1630686300000|2021-09-03 16:25:00|||||||||59
1630686600000|2021-09-03 16:30:00|||||||||8
1630686900000|2021-09-03 16:35:00|||||||||4
1630687500000|2021-09-03 16:45:00|||||||||169
1630687800000|2021-09-03 16:50:00|||||||||8
1630688100000|2021-09-03 16:55:00|||||||||10
1630688400000|2021-09-03 17:00:00|||||||||6
1630688700000|2021-09-03 17:05:00|||||||||290
1630689000000|2021-09-03 17:10:00|||||||||5
1630689300000|2021-09-03 17:15:00|||||||||5
1630690800000|2021-09-03 17:40:00|||||||||33
1630692900000|2021-09-03 18:15:00|||||||||8
1630694100000|2021-09-03 18:35:00|||||||||1
1630694400000|2021-09-03 18:40:00|||||||||10
1630695300000|2021-09-03 18:55:00|||||||||4
1630695600000|2021-09-03 19:00:00|||||||||13
1630695900000|2021-09-03 19:05:00|||||||||1
1630696800000|2021-09-03 19:20:00|||||||||11
1630697100000|2021-09-03 19:25:00|||||||||3
1630697400000|2021-09-03 19:30:00|||||||||12
1630697700000|2021-09-03 19:35:00|||||||||2
1630698000000|2021-09-03 19:40:00|||||||||2
1630698300000|2021-09-03 19:45:00|||||||||64
1630698600000|2021-09-03 19:50:00|||||||||123
1630698900000|2021-09-03 19:55:00|||||||||147
1630908000000|2021-09-06 06:00:00|||||||||21
1630908300000|2021-09-06 06:05:00|||||||||53
1630908600000|2021-09-06 06:10:00|||||||||9
1630909200000|2021-09-06 06:20:00|||||||||1
1630909500000|2021-09-06 06:25:00|||||||||31
1630909800000|2021-09-06 06:30:00|||||||||1
1630910400000|2021-09-06 06:40:00|||||||||25
1630910700000|2021-09-06 06:45:00|||||||||66
1630911000000|2021-09-06 06:50:00|||||||||28
1630911300000|2021-09-06 06:55:00|||||||||632
1630911600000|2021-09-06 07:00:00|||||||||1025
1630911900000|2021-09-06 07:05:00|||||||||109
1630912200000|2021-09-06 07:10:00|||||||||511
1630912500000|2021-09-06 07:15:00|||||||||883
1630912800000|2021-09-06 07:20:00|||||||||1213
1630913100000|2021-09-06 07:25:00|||||||||237
1630913400000|2021-09-06 07:30:00|||||||||244
1630913700000|2021-09-06 07:35:00|||||||||112
1630914000000|2021-09-06 07:40:00|||||||||449
1630914300000|2021-09-06 07:45:00|||||||||257
1630914600000|2021-09-06 07:50:00|||||||||111
1630914900000|2021-09-06 07:55:00|||||||||218
1630915200000|2021-09-06 08:00:00|||||||||668
1630915500000|2021-09-06 08:05:00|||||||||251
1630915800000|2021-09-06 08:10:00|||||||||521
1630916100000|2021-09-06 08:15:00|||||||||875
1630916400000|2021-09-06 08:20:00|||||||||396
1630916700000|2021-09-06 08:25:00|||||||||216
1630917000000|2021-09-06 08:30:00|||||||||199
1630917300000|2021-09-06 08:35:00|||||||||484
1630917600000|2021-09-06 08:40:00|||||||||560
1630917900000|2021-09-06 08:45:00|||||||||943
1630918200000|2021-09-06 08:50:00|||||||||2540
1630918500000|2021-09-06 08:55:00|||||||||835
1630918800000|2021-09-06 09:00:00|||||||||987
1630919100000|2021-09-06 09:05:00|||||||||229
1630919400000|2021-09-06 09:10:00|||||||||123
1630919700000|2021-09-06 09:15:00|||||||||223
1630920000000|2021-09-06 09:20:00|||||||||922
1630920300000|2021-09-06 09:25:00|||||||||145
1630920600000|2021-09-06 09:30:00|||||||||105
1630920900000|2021-09-06 09:35:00|||||||||56
1630921200000|2021-09-06 09:40:00|||||||||903
1630921500000|2021-09-06 09:45:00|||||||||308
1630921800000|2021-09-06 09:50:00|||||||||265
1630922100000|2021-09-06 09:55:00|||||||||970
1630922400000|2021-09-06 10:00:00|||||||||153
1630922700000|2021-09-06 10:05:00|||||||||105
1630923000000|2021-09-06 10:10:00|||||||||62
1630923300000|2021-09-06 10:15:00|||||||||3054
1630923600000|2021-09-06 10:20:00|||||||||248
1630923900000|2021-09-06 10:25:00|||||||||307
1630924200000|2021-09-06 10:30:00|||||||||105
1630924500000|2021-09-06 10:35:00|||||||||89
1630924800000|2021-09-06 10:40:00|||||||||128
1630925100000|2021-09-06 10:45:00|||||||||260
1630925400000|2021-09-06 10:50:00|||||||||41
1630925700000|2021-09-06 10:55:00|||||||||41
1630926000000|2021-09-06 11:00:00|||||||||551
1630926300000|2021-09-06 11:05:00|||||||||64
1630926600000|2021-09-06 11:10:00|||||||||106
1630926900000|2021-09-06 11:15:00|||||||||5
1630927200000|2021-09-06 11:20:00|||||||||448
1630927500000|2021-09-06 11:25:00|||||||||1889
1630927800000|2021-09-06 11:30:00|||||||||123
1630928100000|2021-09-06 11:35:00|||||||||105
1630928400000|2021-09-06 11:40:00|||||||||47
1630928700000|2021-09-06 11:45:00|||||||||17
1630929000000|2021-09-06 11:50:00|||||||||460
1630929300000|2021-09-06 11:55:00|||||||||85
1630929600000|2021-09-06 12:00:00|||||||||53
1630929900000|2021-09-06 12:05:00|||||||||6049
1630930200000|2021-09-06 12:10:00|||||||||188
1630930500000|2021-09-06 12:15:00|||||||||242
1630930800000|2021-09-06 12:20:00|||||||||53
1630931100000|2021-09-06 12:25:00|||||||||79
1630931400000|2021-09-06 12:30:00|||||||||2035
1630931700000|2021-09-06 12:35:00|||||||||3243
1630932000000|2021-09-06 12:40:00|||||||||61
1630932300000|2021-09-06 12:45:00|||||||||2476
1630932600000|2021-09-06 12:50:00|||||||||111
1630932900000|2021-09-06 12:55:00|||||||||46
1630933200000|2021-09-06 13:00:00|||||||||56
1630933500000|2021-09-06 13:05:00|||||||||152
1630933800000|2021-09-06 13:10:00|||||||||86
1630934100000|2021-09-06 13:15:00|||||||||96
1630934400000|2021-09-06 13:20:00|||||||||253
1630934700000|2021-09-06 13:25:00|||||||||364
1630935000000|2021-09-06 13:30:00|||||||||127
1630935300000|2021-09-06 13:35:00|||||||||73
1630935600000|2021-09-06 13:40:00|||||||||251
1630935900000|2021-09-06 13:45:00|||||||||2737
1630936200000|2021-09-06 13:50:00|||||||||527
1630936500000|2021-09-06 13:55:00|||||||||108
1630936800000|2021-09-06 14:00:00|||||||||908
1630937100000|2021-09-06 14:05:00|||||||||148
1630937400000|2021-09-06 14:10:00|||||||||144
1630937700000|2021-09-06 14:15:00|||||||||771
1630938000000|2021-09-06 14:20:00|||||||||248
1630938300000|2021-09-06 14:25:00|||||||||239
1630938600000|2021-09-06 14:30:00|||||||||144
1630938900000|2021-09-06 14:35:00|||||||||735
1630939200000|2021-09-06 14:40:00|||||||||146
1630939500000|2021-09-06 14:45:00|||||||||122
1630939800000|2021-09-06 14:50:00|||||||||4993
1630940100000|2021-09-06 14:55:00|||||||||246
1630940400000|2021-09-06 15:00:00|||||||||576
1630940700000|2021-09-06 15:05:00|||||||||350
1630941000000|2021-09-06 15:10:00|||||||||1038
1630941300000|2021-09-06 15:15:00|||||||||577
1630941600000|2021-09-06 15:20:00|||||||||344
1630941900000|2021-09-06 15:25:00|||||||||707
1630942200000|2021-09-06 15:30:00|||||||||2573
1630942500000|2021-09-06 15:35:00|||||||||1602
1630942800000|2021-09-06 15:40:00|||||||||227
1630943100000|2021-09-06 15:45:00|||||||||127
1630943400000|2021-09-06 15:50:00|||||||||82
1630943700000|2021-09-06 15:55:00|||||||||166
1630944000000|2021-09-06 16:00:00|||||||||216
1630944300000|2021-09-06 16:05:00|||||||||49
1630944600000|2021-09-06 16:10:00|||||||||116
1630944900000|2021-09-06 16:15:00|||||||||1123
1630945200000|2021-09-06 16:20:00|||||||||34
1630945500000|2021-09-06 16:25:00|||||||||361
1630945800000|2021-09-06 16:30:00|||||||||41
1630946100000|2021-09-06 16:35:00|||||||||267
1630946400000|2021-09-06 16:40:00|||||||||19
1630946700000|2021-09-06 16:45:00|||||||||25
1630947300000|2021-09-06 16:55:00|||||||||97
1630947600000|2021-09-06 17:00:00|||||||||35
1630947900000|2021-09-06 17:05:00|||||||||41
1630948200000|2021-09-06 17:10:00|||||||||33
1630948500000|2021-09-06 17:15:00|||||||||105
1630948800000|2021-09-06 17:20:00|||||||||2
1630949700000|2021-09-06 17:35:00|||||||||1
1630950000000|2021-09-06 17:40:00|||||||||1
1630950300000|2021-09-06 17:45:00|||||||||260
1630951800000|2021-09-06 18:10:00|||||||||1
1630952400000|2021-09-06 18:20:00|||||||||1
1630953000000|2021-09-06 18:30:00|||||||||308
1630953300000|2021-09-06 18:35:00|||||||||18
1630953600000|2021-09-06 18:40:00|||||||||38
1630953900000|2021-09-06 18:45:00|||||||||27
1630954200000|2021-09-06 18:50:00|||||||||18
1630954500000|2021-09-06 18:55:00|||||||||34
1630954800000|2021-09-06 19:00:00|||||||||18
1630955100000|2021-09-06 19:05:00|||||||||36
1630955400000|2021-09-06 19:10:00|||||||||43
1630955700000|2021-09-06 19:15:00|||||||||17
1630956000000|2021-09-06 19:20:00|||||||||341
1630956300000|2021-09-06 19:25:00|||||||||141
1630956900000|2021-09-06 19:35:00|||||||||36
1630957200000|2021-09-06 19:40:00|||||||||1
1630957500000|2021-09-06 19:45:00|||||||||2
1630957800000|2021-09-06 19:50:00|||||||||181
1630958100000|2021-09-06 19:55:00|||||||||14
1630994400000|2021-09-07 06:00:00|||||||||89
1630994700000|2021-09-07 06:05:00|||||||||38
1630995000000|2021-09-07 06:10:00|||||||||6
1630995300000|2021-09-07 06:15:00|||||||||6
1630996200000|2021-09-07 06:30:00|||||||||56
1630996500000|2021-09-07 06:35:00|||||||||33
1630997100000|2021-09-07 06:45:00|||||||||20
1630997400000|2021-09-07 06:50:00|||||||||4
1630997700000|2021-09-07 06:55:00|||||||||241
1630998000000|2021-09-07 07:00:00|||||||||1853
1630998300000|2021-09-07 07:05:00|||||||||755
1630998600000|2021-09-07 07:10:00|||||||||1401
1630998900000|2021-09-07 07:15:00|||||||||395
1630999200000|2021-09-07 07:20:00|||||||||179
1630999500000|2021-09-07 07:25:00|||||||||1642
1630999800000|2021-09-07 07:30:00|||||||||195
1631000100000|2021-09-07 07:35:00|||||||||667
1631000400000|2021-09-07 07:40:00|||||||||413
1631000700000|2021-09-07 07:45:00|||||||||6402
1631001000000|2021-09-07 07:50:00|||||||||782
1631001300000|2021-09-07 07:55:00|||||||||476
1631001600000|2021-09-07 08:00:00|||||||||875
1631001900000|2021-09-07 08:05:00|||||||||1832
1631002200000|2021-09-07 08:10:00|||||||||5290
1631002500000|2021-09-07 08:15:00|||||||||3020
1631002800000|2021-09-07 08:20:00|||||||||1989
1631003100000|2021-09-07 08:25:00|||||||||443
1631003400000|2021-09-07 08:30:00|||||||||1047
1631003700000|2021-09-07 08:35:00|||||||||595
1631004000000|2021-09-07 08:40:00|||||||||618
1631004300000|2021-09-07 08:45:00|||||||||4001
1631004600000|2021-09-07 08:50:00|||||||||823
1631004900000|2021-09-07 08:55:00|||||||||1927
1631005200000|2021-09-07 09:00:00|||||||||1067
1631005500000|2021-09-07 09:05:00|||||||||411
1631005800000|2021-09-07 09:10:00|||||||||552
1631006100000|2021-09-07 09:15:00|||||||||466
1631006400000|2021-09-07 09:20:00|||||||||1116
1631006700000|2021-09-07 09:25:00|||||||||961
1631007000000|2021-09-07 09:30:00|||||||||963
1631007300000|2021-09-07 09:35:00|||||||||1056
1631007600000|2021-09-07 09:40:00|||||||||410
1631007900000|2021-09-07 09:45:00|||||||||2903
1631008200000|2021-09-07 09:50:00|||||||||1270
1631008500000|2021-09-07 09:55:00|||||||||546
1631008800000|2021-09-07 10:00:00|||||||||533
1631009100000|2021-09-07 10:05:00|||||||||413
1631009400000|2021-09-07 10:10:00|||||||||373
1631009700000|2021-09-07 10:15:00|||||||||240
1631010000000|2021-09-07 10:20:00|||||||||412
1631010300000|2021-09-07 10:25:00|||||||||806
1631010600000|2021-09-07 10:30:00|||||||||181
1631010900000|2021-09-07 10:35:00|||||||||512
1631011200000|2021-09-07 10:40:00|||||||||79
1631011500000|2021-09-07 10:45:00|||||||||104
1631011800000|2021-09-07 10:50:00|||||||||297
1631012100000|2021-09-07 10:55:00|||||||||96
1631012400000|2021-09-07 11:00:00|||||||||443
1631012700000|2021-09-07 11:05:00|||||||||336
1631013000000|2021-09-07 11:10:00|||||||||290
1631013300000|2021-09-07 11:15:00|||||||||134
1631013600000|2021-09-07 11:20:00|||||||||5205
1631013900000|2021-09-07 11:25:00|||||||||1129
1631014200000|2021-09-07 11:30:00|||||||||3555
1631014500000|2021-09-07 11:35:00|||||||||587
1631014800000|2021-09-07 11:40:00|||||||||1407
1631015100000|2021-09-07 11:45:00|||||||||209
1631015400000|2021-09-07 11:50:00|||||||||111
1631015700000|2021-09-07 11:55:00|||||||||74
1631016000000|2021-09-07 12:00:00|||||||||315
1631016300000|2021-09-07 12:05:00|||||||||200
1631016600000|2021-09-07 12:10:00|||||||||438
1631016900000|2021-09-07 12:15:00|||||||||203
1631017200000|2021-09-07 12:20:00|||||||||214
1631017500000|2021-09-07 12:25:00|||||||||49
1631017800000|2021-09-07 12:30:00|||||||||785
1631018100000|2021-09-07 12:35:00|||||||||86
1631018400000|2021-09-07 12:40:00|||||||||487
1631018700000|2021-09-07 12:45:00|||||||||483
1631019000000|2021-09-07 12:50:00|||||||||2687
1631019300000|2021-09-07 12:55:00|||||||||135
1631019600000|2021-09-07 13:00:00|||||||||325
1631019900000|2021-09-07 13:05:00|||||||||989
1631020200000|2021-09-07 13:10:00|||||||||694
1631020500000|2021-09-07 13:15:00|||||||||299
1631020800000|2021-09-07 13:20:00|||||||||1965
1631021100000|2021-09-07 13:25:00|||||||||109
1631021400000|2021-09-07 13:30:00|||||||||1241
1631021700000|2021-09-07 13:35:00|||||||||1111
1631022000000|2021-09-07 13:40:00|||||||||1071
1631022300000|2021-09-07 13:45:00|||||||||997
1631022600000|2021-09-07 13:50:00|||||||||4261
1631022900000|2021-09-07 13:55:00|||||||||2048
1631023200000|2021-09-07 14:00:00|||||||||3400
1631023500000|2021-09-07 14:05:00|||||||||406
1631023800000|2021-09-07 14:10:00|||||||||951
1631024100000|2021-09-07 14:15:00|||||||||511
1631024400000|2021-09-07 14:20:00|||||||||817
1631024700000|2021-09-07 14:25:00|||||||||4701
1631025000000|2021-09-07 14:30:00|||||||||1676
1631025300000|2021-09-07 14:35:00|||||||||912
1631025600000|2021-09-07 14:40:00|||||||||4465
1631025900000|2021-09-07 14:45:00|||||||||589
1631026200000|2021-09-07 14:50:00|||||||||578
1631026500000|2021-09-07 14:55:00|||||||||1323
1631026800000|2021-09-07 15:00:00|||||||||986
1631027100000|2021-09-07 15:05:00|||||||||92
1631027400000|2021-09-07 15:10:00|||||||||323
1631027700000|2021-09-07 15:15:00|||||||||749
1631028000000|2021-09-07 15:20:00|||||||||172
1631028300000|2021-09-07 15:25:00|||||||||8278
1631028600000|2021-09-07 15:30:00|||||||||1161
1631028900000|2021-09-07 15:35:00|||||||||509
1631029200000|2021-09-07 15:40:00|||||||||379
1631029500000|2021-09-07 15:45:00|||||||||643
1631029800000|2021-09-07 15:50:00|||||||||1111
1631030100000|2021-09-07 15:55:00|||||||||827
1631030400000|2021-09-07 16:00:00|||||||||140
1631030700000|2021-09-07 16:05:00|||||||||106
1631031000000|2021-09-07 16:10:00|||||||||1112
1631031300000|2021-09-07 16:15:00|||||||||223
1631031600000|2021-09-07 16:20:00|||||||||444
1631031900000|2021-09-07 16:25:00|||||||||524
1631032200000|2021-09-07 16:30:00|||||||||84
1631032500000|2021-09-07 16:35:00|||||||||239
1631032800000|2021-09-07 16:40:00|||||||||1120
1631033100000|2021-09-07 16:45:00|||||||||277
1631033700000|2021-09-07 16:55:00|||||||||1
1631034000000|2021-09-07 17:00:00|||||||||133
1631034300000|2021-09-07 17:05:00|||||||||33
1631034600000|2021-09-07 17:10:00|||||||||65
1631034900000|2021-09-07 17:15:00|||||||||9
1631035200000|2021-09-07 17:20:00|||||||||65
1631035500000|2021-09-07 17:25:00|||||||||20
1631035800000|2021-09-07 17:30:00|||||||||12
1631036100000|2021-09-07 17:35:00|||||||||13
1631036400000|2021-09-07 17:40:00|||||||||19
1631036700000|2021-09-07 17:45:00|||||||||55
1631037000000|2021-09-07 17:50:00|||||||||54
1631037300000|2021-09-07 17:55:00|||||||||67
1631037600000|2021-09-07 18:00:00|||||||||76
1631037900000|2021-09-07 18:05:00|||||||||71
1631038200000|2021-09-07 18:10:00|||||||||66
1631038500000|2021-09-07 18:15:00|||||||||71
1631038800000|2021-09-07 18:20:00|||||||||67
1631039100000|2021-09-07 18:25:00|||||||||1022
1631039400000|2021-09-07 18:30:00|||||||||113
1631039700000|2021-09-07 18:35:00|||||||||96
1631040000000|2021-09-07 18:40:00|||||||||105
1631040300000|2021-09-07 18:45:00|||||||||64
1631040600000|2021-09-07 18:50:00|||||||||74
1631040900000|2021-09-07 18:55:00|||||||||66
1631041200000|2021-09-07 19:00:00|||||||||97
1631041500000|2021-09-07 19:05:00|||||||||130
1631041800000|2021-09-07 19:10:00|||||||||243
1631042100000|2021-09-07 19:15:00|||||||||268
1631042400000|2021-09-07 19:20:00|||||||||55
1631042700000|2021-09-07 19:25:00|||||||||54
1631043000000|2021-09-07 19:30:00|||||||||60
1631043300000|2021-09-07 19:35:00|||||||||151
1631043600000|2021-09-07 19:40:00|||||||||68
1631043900000|2021-09-07 19:45:00|||||||||157
1631044200000|2021-09-07 19:50:00|||||||||1021
1631044500000|2021-09-07 19:55:00|||||||||357
1631080800000|2021-09-08 06:00:00|||||||||84
1631081100000|2021-09-08 06:05:00|||||||||108
1631081400000|2021-09-08 06:10:00|||||||||73
1631081700000|2021-09-08 06:15:00|||||||||767
1631082000000|2021-09-08 06:20:00|||||||||88
1631082300000|2021-09-08 06:25:00|||||||||4
1631082600000|2021-09-08 06:30:00|||||||||94
1631082900000|2021-09-08 06:35:00|||||||||5
1631083200000|2021-09-08 06:40:00|||||||||134
1631083500000|2021-09-08 06:45:00|||||||||421
1631083800000|2021-09-08 06:50:00|||||||||339
1631084100000|2021-09-08 06:55:00|||||||||143
1631084400000|2021-09-08 07:00:00|||||||||4104
1631084700000|2021-09-08 07:05:00|||||||||2165
1631085000000|2021-09-08 07:10:00|||||||||1091
1631085300000|2021-09-08 07:15:00|||||||||3441
1631085600000|2021-09-08 07:20:00|||||||||2411
1631085900000|2021-09-08 07:25:00|||||||||2183
1631086200000|2021-09-08 07:30:00|||||||||989
1631086500000|2021-09-08 07:35:00|||||||||1179
1631086800000|2021-09-08 07:40:00|||||||||1267
1631087100000|2021-09-08 07:45:00|||||||||848
1631087400000|2021-09-08 07:50:00|||||||||662
1631087700000|2021-09-08 07:55:00|||||||||3301
1631088000000|2021-09-08 08:00:00|||||||||2013
1631088300000|2021-09-08 08:05:00|||||||||3932
1631088600000|2021-09-08 08:10:00|||||||||1617
1631088900000|2021-09-08 08:15:00|||||||||2046
1631089200000|2021-09-08 08:20:00|||||||||3723
1631089500000|2021-09-08 08:25:00|||||||||3437
1631089800000|2021-09-08 08:30:00|||||||||19558
1631090100000|2021-09-08 08:35:00|||||||||3162
1631090400000|2021-09-08 08:40:00|||||||||1107
1631090700000|2021-09-08 08:45:00|||||||||4942
1631091000000|2021-09-08 08:50:00|||||||||1038
1631091300000|2021-09-08 08:55:00|||||||||4727
1631091600000|2021-09-08 09:00:00|||||||||514
1631091900000|2021-09-08 09:05:00|||||||||3372
1631092200000|2021-09-08 09:10:00|||||||||346
1631092500000|2021-09-08 09:15:00|||||||||790
1631092800000|2021-09-08 09:20:00|||||||||320
1631093100000|2021-09-08 09:25:00|||||||||693
1631093400000|2021-09-08 09:30:00|||||||||3142
1631093700000|2021-09-08 09:35:00|||||||||6314
1631094000000|2021-09-08 09:40:00|||||||||903
1631094300000|2021-09-08 09:45:00|||||||||2032
1631094600000|2021-09-08 09:50:00|||||||||3135
1631094900000|2021-09-08 09:55:00|||||||||3306
1631095200000|2021-09-08 10:00:00|||||||||1703
1631095500000|2021-09-08 10:05:00|||||||||1149
1631095800000|2021-09-08 10:10:00|||||||||592
1631096100000|2021-09-08 10:15:00|||||||||1930
1631096400000|2021-09-08 10:20:00|||||||||920
1631096700000|2021-09-08 10:25:00|||||||||712
1631097000000|2021-09-08 10:30:00|||||||||5182
1631097300000|2021-09-08 10:35:00|||||||||3636
1631097600000|2021-09-08 10:40:00|||||||||243
1631097900000|2021-09-08 10:45:00|||||||||458
1631098200000|2021-09-08 10:50:00|||||||||239
1631098500000|2021-09-08 10:55:00|||||||||5394
1631098800000|2021-09-08 11:00:00|||||||||7017
1631099100000|2021-09-08 11:05:00|||||||||304
1631099400000|2021-09-08 11:10:00|||||||||1099
1631099700000|2021-09-08 11:15:00|||||||||7327
1631100000000|2021-09-08 11:20:00|||||||||468
1631100300000|2021-09-08 11:25:00|||||||||630
1631100600000|2021-09-08 11:30:00|||||||||534
1631100900000|2021-09-08 11:35:00|||||||||623
1631101200000|2021-09-08 11:40:00|||||||||143
1631101500000|2021-09-08 11:45:00|||||||||1002
1631101800000|2021-09-08 11:50:00|||||||||4034
1631102100000|2021-09-08 11:55:00|||||||||214
1631102400000|2021-09-08 12:00:00|||||||||2438
1631102700000|2021-09-08 12:05:00|||||||||3225
1631103000000|2021-09-08 12:10:00|||||||||1689
1631103300000|2021-09-08 12:15:00|||||||||753
1631103600000|2021-09-08 12:20:00|||||||||242
1631103900000|2021-09-08 12:25:00|||||||||494
1631104200000|2021-09-08 12:30:00|||||||||1010
1631104500000|2021-09-08 12:35:00|||||||||304
1631104800000|2021-09-08 12:40:00|||||||||4864
1631105100000|2021-09-08 12:45:00|||||||||3861
1631105400000|2021-09-08 12:50:00|||||||||959
1631105700000|2021-09-08 12:55:00|||||||||64
1631106000000|2021-09-08 13:00:00|||||||||184
1631106300000|2021-09-08 13:05:00|||||||||327
1631106600000|2021-09-08 13:10:00|||||||||38
1631106900000|2021-09-08 13:15:00|||||||||586
1631107200000|2021-09-08 13:20:00|||||||||190
1631107500000|2021-09-08 13:25:00|||||||||311
1631107800000|2021-09-08 13:30:00|||||||||592
1631108100000|2021-09-08 13:35:00|||||||||904
1631108400000|2021-09-08 13:40:00|||||||||1603
1631108700000|2021-09-08 13:45:00|||||||||1647
1631109000000|2021-09-08 13:50:00|||||||||813
1631109300000|2021-09-08 13:55:00|||||||||499
1631109600000|2021-09-08 14:00:00|||||||||857
1631109900000|2021-09-08 14:05:00|||||||||1351
1631110200000|2021-09-08 14:10:00|||||||||789
1631110500000|2021-09-08 14:15:00|||||||||605
1631110800000|2021-09-08 14:20:00|||||||||710
1631111100000|2021-09-08 14:25:00|||||||||1196
1631111400000|2021-09-08 14:30:00|||||||||1741
1631111700000|2021-09-08 14:35:00|||||||||1487
1631112000000|2021-09-08 14:40:00|||||||||1602
1631112300000|2021-09-08 14:45:00|||||||||867
1631112600000|2021-09-08 14:50:00|||||||||595
1631112900000|2021-09-08 14:55:00|||||||||2000
1631113200000|2021-09-08 15:00:00|||||||||946
1631113500000|2021-09-08 15:05:00|||||||||883
1631113800000|2021-09-08 15:10:00|||||||||718
1631114100000|2021-09-08 15:15:00|||||||||571
1631114400000|2021-09-08 15:20:00|||||||||695
1631114700000|2021-09-08 15:25:00|||||||||1303
1631115000000|2021-09-08 15:30:00|||||||||3535
1631115300000|2021-09-08 15:35:00|||||||||4914
1631115600000|2021-09-08 15:40:00|||||||||1719
1631115900000|2021-09-08 15:45:00|||||||||825
1631116200000|2021-09-08 15:50:00|||||||||420
1631116500000|2021-09-08 15:55:00|||||||||128
1631116800000|2021-09-08 16:00:00|||||||||484
1631117100000|2021-09-08 16:05:00|||||||||513
1631117400000|2021-09-08 16:10:00|||||||||97
1631117700000|2021-09-08 16:15:00|||||||||10
1631118000000|2021-09-08 16:20:00|||||||||102
1631118300000|2021-09-08 16:25:00|||||||||910
1631118600000|2021-09-08 16:30:00|||||||||49
1631119200000|2021-09-08 16:40:00|||||||||7
1631119500000|2021-09-08 16:45:00|||||||||33
1631119800000|2021-09-08 16:50:00|||||||||463
1631120100000|2021-09-08 16:55:00|||||||||27
1631120400000|2021-09-08 17:00:00|||||||||98
1631120700000|2021-09-08 17:05:00|||||||||117
1631121000000|2021-09-08 17:10:00|||||||||98
1631121300000|2021-09-08 17:15:00|||||||||12
1631121600000|2021-09-08 17:20:00|||||||||5
1631121900000|2021-09-08 17:25:00|||||||||1
1631122800000|2021-09-08 17:40:00|||||||||5
1631123100000|2021-09-08 17:45:00|||||||||4
1631123700000|2021-09-08 17:55:00|||||||||172
1631124000000|2021-09-08 18:00:00|||||||||97
1631124300000|2021-09-08 18:05:00|||||||||3
1631124600000|2021-09-08 18:10:00|||||||||1
1631124900000|2021-09-08 18:15:00|||||||||10
1631125200000|2021-09-08 18:20:00|||||||||8
1631125800000|2021-09-08 18:30:00|||||||||1
1631126100000|2021-09-08 18:35:00|||||||||41
1631126700000|2021-09-08 18:45:00|||||||||139
1631127000000|2021-09-08 18:50:00|||||||||4
1631127300000|2021-09-08 18:55:00|||||||||5
1631127600000|2021-09-08 19:00:00|||||||||19
1631127900000|2021-09-08 19:05:00|||||||||26
1631128200000|2021-09-08 19:10:00|||||||||195
1631128500000|2021-09-08 19:15:00|||||||||49
1631128800000|2021-09-08 19:20:00|||||||||11
1631129100000|2021-09-08 19:25:00|||||||||1
1631129400000|2021-09-08 19:30:00|||||||||4
1631129700000|2021-09-08 19:35:00|||||||||16
1631130300000|2021-09-08 19:45:00|||||||||20
1631130600000|2021-09-08 19:50:00|||||||||346
1631130900000|2021-09-08 19:55:00|||||||||151
1631163600000|2021-09-09 05:00:00|||||||||204
1631164500000|2021-09-09 05:15:00|||||||||50
1631164800000|2021-09-09 05:20:00|||||||||131
1631167200000|2021-09-09 06:00:00|||||||||126
1631167500000|2021-09-09 06:05:00|||||||||194
1631167800000|2021-09-09 06:10:00|||||||||16
1631168100000|2021-09-09 06:15:00|||||||||8
1631168400000|2021-09-09 06:20:00|||||||||6
1631168700000|2021-09-09 06:25:00|||||||||76
1631169300000|2021-09-09 06:35:00|||||||||31
1631169600000|2021-09-09 06:40:00|||||||||195
1631169900000|2021-09-09 06:45:00|||||||||47
1631170200000|2021-09-09 06:50:00|||||||||114
1631170500000|2021-09-09 06:55:00|||||||||839
1631170800000|2021-09-09 07:00:00|||||||||4207
1631171100000|2021-09-09 07:05:00|||||||||1676
1631171400000|2021-09-09 07:10:00|||||||||1932
1631171700000|2021-09-09 07:15:00|||||||||1542
1631172000000|2021-09-09 07:20:00|||||||||2281
1631172300000|2021-09-09 07:25:00|||||||||2090
1631172600000|2021-09-09 07:30:00|||||||||252
1631172900000|2021-09-09 07:35:00|||||||||1834
1631173200000|2021-09-09 07:40:00|||||||||801
1631173500000|2021-09-09 07:45:00|||||||||1179
1631173800000|2021-09-09 07:50:00|||||||||1221
1631174100000|2021-09-09 07:55:00|||||||||868
1631174400000|2021-09-09 08:00:00|||||||||173
1631174700000|2021-09-09 08:05:00|||||||||898
1631175000000|2021-09-09 08:10:00|||||||||1217
1631175300000|2021-09-09 08:15:00|||||||||668
1631175600000|2021-09-09 08:20:00|||||||||347
1631175900000|2021-09-09 08:25:00|||||||||132
1631176200000|2021-09-09 08:30:00|||||||||725
1631176500000|2021-09-09 08:35:00|||||||||7
1631176800000|2021-09-09 08:40:00|||||||||207
1631177100000|2021-09-09 08:45:00|||||||||2156
1631177400000|2021-09-09 08:50:00|||||||||3452
1631177700000|2021-09-09 08:55:00|||||||||534
1631178000000|2021-09-09 09:00:00|||||||||11504
1631178300000|2021-09-09 09:05:00|||||||||919
1631178600000|2021-09-09 09:10:00|||||||||869
1631178900000|2021-09-09 09:15:00|||||||||811
1631179200000|2021-09-09 09:20:00|||||||||9657
1631179500000|2021-09-09 09:25:00|||||||||11377
1631179800000|2021-09-09 09:30:00|||||||||889
1631180100000|2021-09-09 09:35:00|||||||||114
1631180400000|2021-09-09 09:40:00|||||||||177
1631180700000|2021-09-09 09:45:00|||||||||232
1631181000000|2021-09-09 09:50:00|||||||||241
1631181300000|2021-09-09 09:55:00|||||||||242
1631181600000|2021-09-09 10:00:00|||||||||271
1631181900000|2021-09-09 10:05:00|||||||||682
1631182200000|2021-09-09 10:10:00|||||||||2446
1631182500000|2021-09-09 10:15:00|||||||||751
1631182800000|2021-09-09 10:20:00|||||||||430
1631183100000|2021-09-09 10:25:00|||||||||433
1631183400000|2021-09-09 10:30:00|||||||||403
1631183700000|2021-09-09 10:35:00|||||||||2006
1631184000000|2021-09-09 10:40:00|||||||||7756
1631184300000|2021-09-09 10:45:00|||||||||823
1631184600000|2021-09-09 10:50:00|||||||||567
1631184900000|2021-09-09 10:55:00|||||||||72
1631185200000|2021-09-09 11:00:00|||||||||518
1631185500000|2021-09-09 11:05:00|||||||||357
1631185800000|2021-09-09 11:10:00|||||||||385
1631186100000|2021-09-09 11:15:00|||||||||252
1631186400000|2021-09-09 11:20:00|||||||||194
1631186700000|2021-09-09 11:25:00|||||||||227
1631187000000|2021-09-09 11:30:00|||||||||500
1631187300000|2021-09-09 11:35:00|||||||||21
1631187600000|2021-09-09 11:40:00|||||||||647
1631187900000|2021-09-09 11:45:00|||||||||8386
1631188200000|2021-09-09 11:50:00|||||||||1920
1631188500000|2021-09-09 11:55:00|||||||||1605
1631188800000|2021-09-09 12:00:00|||||||||2074
1631189100000|2021-09-09 12:05:00|||||||||1143
1631189400000|2021-09-09 12:10:00|||||||||1123
1631189700000|2021-09-09 12:15:00|||||||||1625
1631190000000|2021-09-09 12:20:00|||||||||1304
1631190300000|2021-09-09 12:25:00|||||||||1671
1631190600000|2021-09-09 12:30:00|||||||||1518
1631190900000|2021-09-09 12:35:00|||||||||769
1631191200000|2021-09-09 12:40:00|||||||||2525
1631191500000|2021-09-09 12:45:00|||||||||1752
1631191800000|2021-09-09 12:50:00|||||||||2313
1631192100000|2021-09-09 12:55:00|||||||||998
1631192400000|2021-09-09 13:00:00|||||||||907
1631192700000|2021-09-09 13:05:00|||||||||3602
1631193000000|2021-09-09 13:10:00|||||||||4644
1631193300000|2021-09-09 13:15:00|||||||||6320
1631193600000|2021-09-09 13:20:00|||||||||3039
1631193900000|2021-09-09 13:25:00|||||||||297
1631194200000|2021-09-09 13:30:00|||||||||4607
1631194500000|2021-09-09 13:35:00|||||||||1770
1631194800000|2021-09-09 13:40:00|||||||||1958
1631195100000|2021-09-09 13:45:00|||||||||2755
1631195400000|2021-09-09 13:50:00|||||||||3282
1631195700000|2021-09-09 13:55:00|||||||||2270
1631196000000|2021-09-09 14:00:00|||||||||957
1631196300000|2021-09-09 14:05:00|||||||||1129
1631196600000|2021-09-09 14:10:00|||||||||1906
1631196900000|2021-09-09 14:15:00|||||||||1125
1631197200000|2021-09-09 14:20:00|||||||||2479
1631197500000|2021-09-09 14:25:00|||||||||2277
1631197800000|2021-09-09 14:30:00|||||||||624
1631198100000|2021-09-09 14:35:00|||||||||876
1631198400000|2021-09-09 14:40:00|||||||||1217
1631198700000|2021-09-09 14:45:00|||||||||13529
1631199000000|2021-09-09 14:50:00|||||||||6884
1631199300000|2021-09-09 14:55:00|||||||||1062
1631199600000|2021-09-09 15:00:00|||||||||15994
1631199900000|2021-09-09 15:05:00|||||||||1422
1631200200000|2021-09-09 15:10:00|||||||||311
1631200500000|2021-09-09 15:15:00|||||||||8294
1631200800000|2021-09-09 15:20:00|||||||||1137
1631201100000|2021-09-09 15:25:00|||||||||1353
1631201400000|2021-09-09 15:30:00|||||||||3578
1631201700000|2021-09-09 15:35:00|||||||||3576
1631202000000|2021-09-09 15:40:00|||||||||1458
1631202300000|2021-09-09 15:45:00|||||||||1190
1631202600000|2021-09-09 15:50:00|||||||||2335
1631202900000|2021-09-09 15:55:00|||||||||511
1631203200000|2021-09-09 16:00:00|||||||||1103
1631203500000|2021-09-09 16:05:00|||||||||865
1631203800000|2021-09-09 16:10:00|||||||||359
1631204100000|2021-09-09 16:15:00|||||||||1062
1631204400000|2021-09-09 16:20:00|||||||||874
1631204700000|2021-09-09 16:25:00|||||||||372
1631205000000|2021-09-09 16:30:00|||||||||1720
1631205300000|2021-09-09 16:35:00|||||||||1340
1631205600000|2021-09-09 16:40:00|||||||||880
1631205900000|2021-09-09 16:45:00|||||||||6
1631206200000|2021-09-09 16:50:00|||||||||105
1631206500000|2021-09-09 16:55:00|||||||||45
1631206800000|2021-09-09 17:00:00|||||||||361
1631207100000|2021-09-09 17:05:00|||||||||1371
1631207400000|2021-09-09 17:10:00|||||||||983
1631207700000|2021-09-09 17:15:00|||||||||2
1631208000000|2021-09-09 17:20:00|||||||||538
1631208300000|2021-09-09 17:25:00|||||||||275
1631208600000|2021-09-09 17:30:00|||||||||242
1631208900000|2021-09-09 17:35:00|||||||||610
1631209200000|2021-09-09 17:40:00|||||||||85
1631209500000|2021-09-09 17:45:00|||||||||68
1631209800000|2021-09-09 17:50:00|||||||||86
1631210100000|2021-09-09 17:55:00|||||||||104
1631210400000|2021-09-09 18:00:00|||||||||142
1631210700000|2021-09-09 18:05:00|||||||||134
1631211000000|2021-09-09 18:10:00|||||||||93
1631211300000|2021-09-09 18:15:00|||||||||58
1631211600000|2021-09-09 18:20:00|||||||||162
1631211900000|2021-09-09 18:25:00|||||||||37
1631212200000|2021-09-09 18:30:00|||||||||111
1631212500000|2021-09-09 18:35:00|||||||||93
1631212800000|2021-09-09 18:40:00|||||||||46
1631213100000|2021-09-09 18:45:00|||||||||171
1631213400000|2021-09-09 18:50:00|||||||||30
1631213700000|2021-09-09 18:55:00|||||||||116
1631214300000|2021-09-09 19:05:00|||||||||98
1631214600000|2021-09-09 19:10:00|||||||||27
1631214900000|2021-09-09 19:15:00|||||||||119
1631215200000|2021-09-09 19:20:00|||||||||22
1631215500000|2021-09-09 19:25:00|||||||||27
1631215800000|2021-09-09 19:30:00|||||||||129
1631216100000|2021-09-09 19:35:00|||||||||115
1631216400000|2021-09-09 19:40:00|||||||||22
1631216700000|2021-09-09 19:45:00|||||||||183
1631217000000|2021-09-09 19:50:00|||||||||396
1631217300000|2021-09-09 19:55:00|||||||||49
1631252100000|2021-09-10 05:35:00|||||||||25
1631252400000|2021-09-10 05:40:00|||||||||3
1631253000000|2021-09-10 05:50:00|||||||||10
1631253600000|2021-09-10 06:00:00|||||||||9
1631253900000|2021-09-10 06:05:00|||||||||22
1631254500000|2021-09-10 06:15:00|||||||||5
1631254800000|2021-09-10 06:20:00|||||||||5
1631255100000|2021-09-10 06:25:00|||||||||9
1631255700000|2021-09-10 06:35:00|||||||||508
1631256000000|2021-09-10 06:40:00|||||||||13
1631256300000|2021-09-10 06:45:00|||||||||57
1631256600000|2021-09-10 06:50:00|||||||||588
1631256900000|2021-09-10 06:55:00|||||||||409
1631257200000|2021-09-10 07:00:00|||||||||2631
1631257500000|2021-09-10 07:05:00|||||||||1699
1631257800000|2021-09-10 07:10:00|||||||||889
1631258100000|2021-09-10 07:15:00|||||||||1982
1631258400000|2021-09-10 07:20:00|||||||||1695
1631258700000|2021-09-10 07:25:00|||||||||1185
1631259000000|2021-09-10 07:30:00|||||||||471
1631259300000|2021-09-10 07:35:00|||||||||1089
1631259600000|2021-09-10 07:40:00|||||||||319
1631259900000|2021-09-10 07:45:00|||||||||458
1631260200000|2021-09-10 07:50:00|||||||||738
1631260500000|2021-09-10 07:55:00|||||||||995
1631260800000|2021-09-10 08:00:00|||||||||605
1631261100000|2021-09-10 08:05:00|||||||||1032
1631261400000|2021-09-10 08:10:00|||||||||4345
1631261700000|2021-09-10 08:15:00|||||||||420
1631262000000|2021-09-10 08:20:00|||||||||973
1631262300000|2021-09-10 08:25:00|||||||||733
1631262600000|2021-09-10 08:30:00|||||||||313
1631262900000|2021-09-10 08:35:00|||||||||1406
1631263200000|2021-09-10 08:40:00|||||||||4949
1631263500000|2021-09-10 08:45:00|||||||||599
1631263800000|2021-09-10 08:50:00|||||||||1326
1631264100000|2021-09-10 08:55:00|||||||||5428
1631264400000|2021-09-10 09:00:00|||||||||883
1631264700000|2021-09-10 09:05:00|||||||||1314
1631265000000|2021-09-10 09:10:00|||||||||747
1631265300000|2021-09-10 09:15:00|||||||||538
1631265600000|2021-09-10 09:20:00|||||||||841
1631265900000|2021-09-10 09:25:00|||||||||1163
1631266200000|2021-09-10 09:30:00|||||||||570
1631266500000|2021-09-10 09:35:00|||||||||10307
1631266800000|2021-09-10 09:40:00|||||||||1730
1631267100000|2021-09-10 09:45:00|||||||||1298
1631267400000|2021-09-10 09:50:00|||||||||706
1631267700000|2021-09-10 09:55:00|||||||||421
1631268000000|2021-09-10 10:00:00|||||||||630
1631268300000|2021-09-10 10:05:00|||||||||198
1631268600000|2021-09-10 10:10:00|||||||||1146
1631268900000|2021-09-10 10:15:00|||||||||692
1631269200000|2021-09-10 10:20:00|||||||||1038
1631269500000|2021-09-10 10:25:00|||||||||16156
1631269800000|2021-09-10 10:30:00|||||||||6990
1631270100000|2021-09-10 10:35:00|||||||||2352
1631270400000|2021-09-10 10:40:00|||||||||3339
1631270700000|2021-09-10 10:45:00|||||||||7879
1631271000000|2021-09-10 10:50:00|||||||||4341
1631271300000|2021-09-10 10:55:00|||||||||935
1631271600000|2021-09-10 11:00:00|||||||||9567
1631271900000|2021-09-10 11:05:00|||||||||700
1631272200000|2021-09-10 11:10:00|||||||||5024
1631272500000|2021-09-10 11:15:00|||||||||15065
1631272800000|2021-09-10 11:20:00|||||||||5104
1631273100000|2021-09-10 11:25:00|||||||||292
1631273400000|2021-09-10 11:30:00|||||||||597
1631273700000|2021-09-10 11:35:00|||||||||1643
1631274000000|2021-09-10 11:40:00|||||||||1136
1631274300000|2021-09-10 11:45:00|||||||||904
1631274600000|2021-09-10 11:50:00|||||||||619
1631274900000|2021-09-10 11:55:00|||||||||165
1631275200000|2021-09-10 12:00:00|||||||||165
1631275500000|2021-09-10 12:05:00|||||||||2090
1631275800000|2021-09-10 12:10:00|||||||||191
1631276100000|2021-09-10 12:15:00|||||||||10829
1631276400000|2021-09-10 12:20:00|||||||||82
1631276700000|2021-09-10 12:25:00|||||||||74
1631277000000|2021-09-10 12:30:00|||||||||328
1631277300000|2021-09-10 12:35:00|||||||||55
1631277600000|2021-09-10 12:40:00|||||||||273
1631277900000|2021-09-10 12:45:00|||||||||569
1631278200000|2021-09-10 12:50:00|||||||||275
1631278500000|2021-09-10 12:55:00|||||||||93
1631278800000|2021-09-10 13:00:00|||||||||582
1631279100000|2021-09-10 13:05:00|||||||||217
1631279400000|2021-09-10 13:10:00|||||||||1754
1631279700000|2021-09-10 13:15:00|||||||||192
1631280000000|2021-09-10 13:20:00|||||||||6079
1631280300000|2021-09-10 13:25:00|||||||||1613
1631280600000|2021-09-10 13:30:00|||||||||8876
1631280900000|2021-09-10 13:35:00|||||||||1776
1631281200000|2021-09-10 13:40:00|||||||||1961
1631281500000|2021-09-10 13:45:00|||||||||759
1631281800000|2021-09-10 13:50:00|||||||||2826
1631282100000|2021-09-10 13:55:00|||||||||2054
1631282400000|2021-09-10 14:00:00|||||||||2614
1631282700000|2021-09-10 14:05:00|||||||||5607
1631283000000|2021-09-10 14:10:00|||||||||1270
1631283300000|2021-09-10 14:15:00|||||||||12160
1631283600000|2021-09-10 14:20:00|||||||||1141
1631283900000|2021-09-10 14:25:00|||||||||1914
1631284200000|2021-09-10 14:30:00|||||||||5827
1631284500000|2021-09-10 14:35:00|||||||||651
1631284800000|2021-09-10 14:40:00|||||||||487
1631285100000|2021-09-10 14:45:00|||||||||10210
1631285400000|2021-09-10 14:50:00|||||||||1090
1631285700000|2021-09-10 14:55:00|||||||||3142
1631286000000|2021-09-10 15:00:00|||||||||1864
1631286300000|2021-09-10 15:05:00|||||||||3125
1631286600000|2021-09-10 15:10:00|||||||||5462
1631286900000|2021-09-10 15:15:00|||||||||1346
1631287200000|2021-09-10 15:20:00|||||||||15159
1631287500000|2021-09-10 15:25:00|||||||||1993
1631287800000|2021-09-10 15:30:00|||||||||7409
1631288100000|2021-09-10 15:35:00|||||||||4124
1631288400000|2021-09-10 15:40:00|||||||||1130
1631288700000|2021-09-10 15:45:00|||||||||1031
1631289000000|2021-09-10 15:50:00|||||||||1893
1631289300000|2021-09-10 15:55:00|||||||||718
1631289600000|2021-09-10 16:00:00|||||||||301
1631289900000|2021-09-10 16:05:00|||||||||598
1631290200000|2021-09-10 16:10:00|||||||||353
1631290500000|2021-09-10 16:15:00|||||||||24
1631290800000|2021-09-10 16:20:00|||||||||59
1631291100000|2021-09-10 16:25:00|||||||||390
1631291400000|2021-09-10 16:30:00|||||||||2
1631291700000|2021-09-10 16:35:00|||||||||37
1631292600000|2021-09-10 16:50:00|||||||||29
1631293200000|2021-09-10 17:00:00|||||||||37
1631293500000|2021-09-10 17:05:00|||||||||113
1631293800000|2021-09-10 17:10:00|||||||||3
1631294100000|2021-09-10 17:15:00|||||||||1
1631294400000|2021-09-10 17:20:00|||||||||10
1631294700000|2021-09-10 17:25:00|||||||||50
1631295300000|2021-09-10 17:35:00|||||||||4
1631295600000|2021-09-10 17:40:00|||||||||386
1631295900000|2021-09-10 17:45:00|||||||||25
1631296800000|2021-09-10 18:00:00|||||||||83
1631298300000|2021-09-10 18:25:00|||||||||2
1631298600000|2021-09-10 18:30:00|||||||||12
1631300100000|2021-09-10 18:55:00|||||||||54
1631300400000|2021-09-10 19:00:00|||||||||49
1631300700000|2021-09-10 19:05:00|||||||||74
1631301000000|2021-09-10 19:10:00|||||||||72
1631301300000|2021-09-10 19:15:00|||||||||728
1631301600000|2021-09-10 19:20:00|||||||||1469
1631301900000|2021-09-10 19:25:00|||||||||146
1631302200000|2021-09-10 19:30:00|||||||||123
1631302500000|2021-09-10 19:35:00|||||||||473
1631302800000|2021-09-10 19:40:00|||||||||201
1631303100000|2021-09-10 19:45:00|||||||||30
1631303400000|2021-09-10 19:50:00|||||||||120
1631303700000|2021-09-10 19:55:00|||||||||251
1631499300000|2021-09-13 02:15:00|||||||||4
1631512800000|2021-09-13 06:00:00|||||||||20
1631513100000|2021-09-13 06:05:00|||||||||150
1631513400000|2021-09-13 06:10:00|||||||||86
1631514000000|2021-09-13 06:20:00|||||||||68
1631514300000|2021-09-13 06:25:00|||||||||174
1631514600000|2021-09-13 06:30:00|||||||||51
1631514900000|2021-09-13 06:35:00|||||||||48
1631515200000|2021-09-13 06:40:00|||||||||24
1631515500000|2021-09-13 06:45:00|||||||||253
1631515800000|2021-09-13 06:50:00|||||||||399
1631516100000|2021-09-13 06:55:00|||||||||274
1631516400000|2021-09-13 07:00:00|||||||||1996
1631516700000|2021-09-13 07:05:00|||||||||791
1631517000000|2021-09-13 07:10:00|||||||||2224
1631517300000|2021-09-13 07:15:00|||||||||845
1631517600000|2021-09-13 07:20:00|||||||||832
1631517900000|2021-09-13 07:25:00|||||||||12760
1631518200000|2021-09-13 07:30:00|||||||||610
1631518500000|2021-09-13 07:35:00|||||||||10364
1631518800000|2021-09-13 07:40:00|||||||||649
1631519100000|2021-09-13 07:45:00|||||||||14431
1631519400000|2021-09-13 07:50:00|||||||||532
1631519700000|2021-09-13 07:55:00|||||||||2577
1631520000000|2021-09-13 08:00:00|||||||||383
1631520300000|2021-09-13 08:05:00|||||||||3819
1631520600000|2021-09-13 08:10:00|||||||||4829
1631520900000|2021-09-13 08:15:00|||||||||462
1631521200000|2021-09-13 08:20:00|||||||||1833
1631521500000|2021-09-13 08:25:00|||||||||12032
1631521800000|2021-09-13 08:30:00|||||||||5351
1631522100000|2021-09-13 08:35:00|||||||||645
1631522400000|2021-09-13 08:40:00|||||||||4324
1631522700000|2021-09-13 08:45:00|||||||||1109
1631523000000|2021-09-13 08:50:00|||||||||818
1631523300000|2021-09-13 08:55:00|||||||||870
1631523600000|2021-09-13 09:00:00|||||||||463
1631523900000|2021-09-13 09:05:00|||||||||110
1631524200000|2021-09-13 09:10:00|||||||||362
1631524500000|2021-09-13 09:15:00|||||||||335
1631524800000|2021-09-13 09:20:00|||||||||340
1631525100000|2021-09-13 09:25:00|||||||||10093
1631525400000|2021-09-13 09:30:00|||||||||24157
1631525700000|2021-09-13 09:35:00|||||||||329
1631526000000|2021-09-13 09:40:00|||||||||238
1631526300000|2021-09-13 09:45:00|||||||||7477
1631526600000|2021-09-13 09:50:00|||||||||784
1631526900000|2021-09-13 09:55:00|||||||||860
1631527200000|2021-09-13 10:00:00|||||||||6646
1631527500000|2021-09-13 10:05:00|||||||||21084
1631527800000|2021-09-13 10:10:00|||||||||1273
1631528100000|2021-09-13 10:15:00|||||||||1301
1631528400000|2021-09-13 10:20:00|||||||||11092
1631528700000|2021-09-13 10:25:00|||||||||1389
1631529000000|2021-09-13 10:30:00|||||||||18928
1631529300000|2021-09-13 10:35:00|||||||||367
1631529600000|2021-09-13 10:40:00|||||||||941
1631529900000|2021-09-13 10:45:00|||||||||1581
1631530200000|2021-09-13 10:50:00|||||||||10438
1631530500000|2021-09-13 10:55:00|||||||||4053
1631530800000|2021-09-13 11:00:00|||||||||456
1631531100000|2021-09-13 11:05:00|||||||||80
1631531400000|2021-09-13 11:10:00|||||||||1234
1631531700000|2021-09-13 11:15:00|||||||||219
1631532000000|2021-09-13 11:20:00|||||||||236
1631532300000|2021-09-13 11:25:00|||||||||227
1631532600000|2021-09-13 11:30:00|||||||||1144
1631532900000|2021-09-13 11:35:00|||||||||676
1631533200000|2021-09-13 11:40:00|||||||||44
1631533500000|2021-09-13 11:45:00|||||||||500
1631533800000|2021-09-13 11:50:00|||||||||441
1631534100000|2021-09-13 11:55:00|||||||||179
1631534400000|2021-09-13 12:00:00|||||||||239
1631534700000|2021-09-13 12:05:00|||||||||363
1631535000000|2021-09-13 12:10:00|||||||||745
1631535300000|2021-09-13 12:15:00|||||||||987
1631535600000|2021-09-13 12:20:00|||||||||211
1631535900000|2021-09-13 12:25:00|||||||||328
1631536200000|2021-09-13 12:30:00|||||||||2094
1631536500000|2021-09-13 12:35:00|||||||||489
1631536800000|2021-09-13 12:40:00|||||||||1720
1631537100000|2021-09-13 12:45:00|||||||||10779
1631537400000|2021-09-13 12:50:00|||||||||10345
1631537700000|2021-09-13 12:55:00|||||||||378
1631538000000|2021-09-13 13:00:00|||||||||618
1631538300000|2021-09-13 13:05:00|||||||||25933
1631538600000|2021-09-13 13:10:00|||||||||21706
1631538900000|2021-09-13 13:15:00|||||||||28859
1631539200000|2021-09-13 13:20:00|||||||||35980
1631539500000|2021-09-13 13:25:00|||||||||3977
1631539800000|2021-09-13 13:30:00|||||||||2571
1631540100000|2021-09-13 13:35:00|||||||||18067
1631540400000|2021-09-13 13:40:00|||||||||1385
1631540700000|2021-09-13 13:45:00|||||||||18722
1631541000000|2021-09-13 13:50:00|||||||||8821
1631541300000|2021-09-13 13:55:00|||||||||1147
1631541600000|2021-09-13 14:00:00|||||||||1818
1631541900000|2021-09-13 14:05:00|||||||||9656
1631542200000|2021-09-13 14:10:00|||||||||384
1631542500000|2021-09-13 14:15:00|||||||||15281
1631542800000|2021-09-13 14:20:00|||||||||13377
1631543100000|2021-09-13 14:25:00|||||||||4793
1631543400000|2021-09-13 14:30:00|||||||||14423
1631543700000|2021-09-13 14:35:00|||||||||354
1631544000000|2021-09-13 14:40:00|||||||||820
1631544300000|2021-09-13 14:45:00|||||||||984
1631544600000|2021-09-13 14:50:00|||||||||6690
1631544900000|2021-09-13 14:55:00|||||||||11597
1631545200000|2021-09-13 15:00:00|||||||||3204
1631545500000|2021-09-13 15:05:00|||||||||15768
1631545800000|2021-09-13 15:10:00|||||||||4893
1631546100000|2021-09-13 15:15:00|||||||||2156
1631546400000|2021-09-13 15:20:00|||||||||6125
1631546700000|2021-09-13 15:25:00|||||||||6272
1631547000000|2021-09-13 15:30:00|||||||||2328
1631547300000|2021-09-13 15:35:00|||||||||2543
1631547600000|2021-09-13 15:40:00|||||||||8502
1631547900000|2021-09-13 15:45:00|||||||||1750
1631548200000|2021-09-13 15:50:00|||||||||135
1631548500000|2021-09-13 15:55:00|||||||||363
1631548800000|2021-09-13 16:00:00|||||||||297
1631549100000|2021-09-13 16:05:00|||||||||273
1631549400000|2021-09-13 16:10:00|||||||||314
1631549700000|2021-09-13 16:15:00|||||||||61
1631550000000|2021-09-13 16:20:00|||||||||104
1631550300000|2021-09-13 16:25:00|||||||||557
1631550600000|2021-09-13 16:30:00|||||||||70
1631550900000|2021-09-13 16:35:00|||||||||313
1631551200000|2021-09-13 16:40:00|||||||||158
1631551500000|2021-09-13 16:45:00|||||||||94
1631551800000|2021-09-13 16:50:00|||||||||201
1631552100000|2021-09-13 16:55:00|||||||||819
1631552400000|2021-09-13 17:00:00|||||||||181
1631552700000|2021-09-13 17:05:00|||||||||147
1631553300000|2021-09-13 17:15:00|||||||||21
1631553900000|2021-09-13 17:25:00|||||||||22
1631554200000|2021-09-13 17:30:00|||||||||20
1631554500000|2021-09-13 17:35:00|||||||||1105
1631554800000|2021-09-13 17:40:00|||||||||35
1631555100000|2021-09-13 17:45:00|||||||||42
1631555400000|2021-09-13 17:50:00|||||||||18
1631555700000|2021-09-13 17:55:00|||||||||33
1631556000000|2021-09-13 18:00:00|||||||||944
1631556300000|2021-09-13 18:05:00|||||||||25
1631556600000|2021-09-13 18:10:00|||||||||210
1631556900000|2021-09-13 18:15:00|||||||||108
1631557200000|2021-09-13 18:20:00|||||||||27
1631557500000|2021-09-13 18:25:00|||||||||14
1631557800000|2021-09-13 18:30:00|||||||||5
1631558100000|2021-09-13 18:35:00|||||||||4
1631558400000|2021-09-13 18:40:00|||||||||20
1631558700000|2021-09-13 18:45:00|||||||||111
1631559000000|2021-09-13 18:50:00|||||||||28
1631559300000|2021-09-13 18:55:00|||||||||13
1631559600000|2021-09-13 19:00:00|||||||||48
1631559900000|2021-09-13 19:05:00|94.32|94.19|94.37|94.29|94.37|94.29|94.32|94.19|34
1631560200000|2021-09-13 19:10:00|94.42|94.34|94.42|94.34|94.47|94.39|94.37|94.29|149
1631560500000|2021-09-13 19:15:00|94.37|94.29|94.42|94.34|94.47|94.34|94.37|94.29|106
1631560800000|2021-09-13 19:20:00|94.37|94.29|94.42|94.34|94.47|94.39|94.37|94.29|212
1631561100000|2021-09-13 19:25:00|94.47|94.39|94.47|94.39|94.47|94.39|94.42|94.34|11
1631561400000|2021-09-13 19:30:00|94.52|94.44|94.52|94.44|94.52|94.44|94.52|94.44|112
1631561700000|2021-09-13 19:35:00|94.57|94.49|94.57|94.49|94.62|94.54|94.57|94.49|47
1631562000000|2021-09-13 19:40:00|94.52|94.44|94.57|94.49|94.57|94.49|94.52|94.44|17
1631562300000|2021-09-13 19:45:00|94.62||94.62||94.62||94.62||60
1631562600000|2021-09-13 19:50:00|94.57|94.54|94.62|94.54|94.67|94.59|94.57|94.44|575
1631562900000|2021-09-13 19:55:00|94.67|94.59|94.67|94.59|94.67|94.59|94.62|94.59|126
1631599200000|2021-09-14 06:00:00|94.87|94.64|94.72|94.59|94.87|94.69|94.72|94.59|112
1631599500000|2021-09-14 06:05:00|94.67|94.64|94.77|94.69|94.77|94.69|94.67|94.59|6
1631599800000|2021-09-14 06:10:00|94.72|94.64|94.67|94.59|94.72|94.64|94.67|94.59|30
1631600100000|2021-09-14 06:15:00|94.72|94.64|94.77|94.69|94.82|94.69|94.67|94.64|0
1631600400000|2021-09-14 06:20:00|94.82|94.74|94.82|94.74|94.82|94.74|94.77|94.74|0
1631600700000|2021-09-14 06:25:00|94.77|94.69|94.82|94.69|94.82|94.74|94.77|94.69|2
1631601000000|2021-09-14 06:30:00|94.77|94.64|94.77|94.69|94.82|94.69|94.72|94.64|25
1631601300000|2021-09-14 06:35:00|94.72|94.64|94.67|94.59|94.72|94.64|94.67|94.59|93
1631601600000|2021-09-14 06:40:00|94.62|94.54|94.62|94.54|94.62|94.54|94.62|94.54|45
1631601900000|2021-09-14 06:45:00|94.67|94.59|94.67|94.59|94.67|94.59|94.67|94.54|1244
1631602200000|2021-09-14 06:50:00|94.62|94.54|94.62|94.54|94.67|94.59|94.62|94.54|5
1631602500000|2021-09-14 06:55:00|94.57|94.49|94.62|94.54|94.62|94.54|94.57|94.44|70
1631602800000|2021-09-14 07:00:00|94.67|94.59|94.77|94.69|94.97|94.89|94.67|94.54|12898
1631603100000|2021-09-14 07:05:00|94.72|94.64|94.67|94.59|94.77|94.69|94.57|94.49|1361
1631603400000|2021-09-14 07:10:00|94.72|94.64|94.47|94.39|94.77|94.64|94.47|94.39|8334
1631603700000|2021-09-14 07:15:00|94.52|94.44|94.42|94.34|94.52|94.44|94.42|94.29|1716
1631604000000|2021-09-14 07:20:00|94.37|94.29|94.27|94.19|94.42|94.34|94.22|94.14|909
1631604300000|2021-09-14 07:25:00|94.32|94.24|94.37|94.29|94.42|94.29|94.32|94.24|2268
1631604600000|2021-09-14 07:30:00|94.42|94.34|94.47|94.39|94.62|94.54|94.42|94.34|4249
1631604900000|2021-09-14 07:35:00|94.52|94.44|94.52|94.44|94.52|94.44|94.42|94.34|3810
1631605200000|2021-09-14 07:40:00|94.47|94.39|94.37|94.29|94.57|94.44|94.37|94.29|1586
1631605500000|2021-09-14 07:45:00|94.32|94.24|94.52|94.44|94.52|94.44|94.32|94.24|732
1631605800000|2021-09-14 07:50:00|94.47|94.39|94.52|94.44|94.52|94.44|94.47|94.39|1074
1631606100000|2021-09-14 07:55:00|94.57|94.49|94.67|94.59|94.67|94.59|94.57|94.49|29080
1631606400000|2021-09-14 08:00:00|94.72|94.64|94.67|94.59|94.77|94.69|94.67|94.59|1025
1631606700000|2021-09-14 08:05:00|94.72|94.64|94.72|94.64|94.77|94.69|94.67|94.59|312
1631607000000|2021-09-14 08:10:00|94.77|94.69|94.82|94.74|94.82|94.74|94.72|94.64|1401
1631607300000|2021-09-14 08:15:00|94.87|94.79|94.72|94.64|94.87|94.79|94.72|94.64|1025
1631607600000|2021-09-14 08:20:00|94.77|94.69|94.92|94.84|94.92|94.84|94.77|94.69|15103
1631607900000|2021-09-14 08:25:00|94.87|94.79|94.92|94.84|94.92|94.84|94.87|94.74|3690
1631608200000|2021-09-14 08:30:00|94.97|94.89|94.82|94.74|94.97|94.89|94.82|94.74|6285
1631608500000|2021-09-14 08:35:00|94.87|94.79|94.92|94.84|94.92|94.84|94.82|94.74|9145
1631608800000|2021-09-14 08:40:00|94.97|94.79|94.82|94.74|94.97|94.84|94.82|94.74|1088
1631609100000|2021-09-14 08:45:00|94.77|94.69|94.82|94.74|94.87|94.79|94.77|94.69|3975
1631609400000|2021-09-14 08:50:00|94.87|94.79|94.97|94.89|94.97|94.89|94.82|94.74|26555
1631609700000|2021-09-14 08:55:00|95.02|94.94|94.97|94.89|95.02|94.94|94.97|94.89|6635
1631610000000|2021-09-14 09:00:00|95.02|94.94|94.82|94.74|95.02|94.94|94.82|94.74|8215
1631610300000|2021-09-14 09:05:00|94.77|94.69|94.97|94.89|94.97|94.89|94.77|94.69|2645
1631610600000|2021-09-14 09:10:00|94.92|94.84|94.97|94.89|95.02|94.94|94.92|94.84|27843
1631610900000|2021-09-14 09:15:00|95.02|94.94|95.02|94.94|95.17|95.09|95.02|94.94|3315
1631611200000|2021-09-14 09:20:00|95.07|94.99|95.07|94.99|95.12|95.04|95.07|94.99|2149
1631611500000|2021-09-14 09:25:00|95.12|95.04|95.17|95.09|95.17|95.09|95.12|95.04|323
1631611800000|2021-09-14 09:30:00|95.22|95.14|95.17|95.09|95.22|95.14|95.12|95.04|1277
1631612100000|2021-09-14 09:35:00|95.12|95.04|95.17|95.09|95.17|95.09|95.12|95.04|1820
1631612400000|2021-09-14 09:40:00|95.12|95.04|95.07|94.99|95.17|95.09|95.07|94.99|1170
1631612700000|2021-09-14 09:45:00|95.02|94.94|94.97|94.89|95.02|94.94|94.97|94.89|2566
1631613000000|2021-09-14 09:50:00|95.02|94.94|94.87|94.79|95.02|94.94|94.87|94.79|15587
1631613300000|2021-09-14 09:55:00|94.92|94.84|94.87|94.79|94.92|94.84|94.82|94.74|10141
1631613600000|2021-09-14 10:00:00|94.92|94.84|94.97|94.89|95.02|94.94|94.87|94.79|158
1631613900000|2021-09-14 10:05:00|95.02|94.84|94.97|94.89|95.02|94.89|94.92|94.84|2353
1631614200000|2021-09-14 10:10:00|95.02|94.94|95.02|94.94|95.07|94.94|95.02|94.94|3837
1631614500000|2021-09-14 10:15:00|95.07|94.99|95.07|94.99|95.07|94.99|95.02|94.94|3301
1631614800000|2021-09-14 10:20:00|95.12|95.04|95.07|94.99|95.12|95.04|95.07|94.99|2368
1631615100000|2021-09-14 10:25:00|95.12|95.04|95.12|95.04|95.17|95.09|95.12|95.04|847
1631615400000|2021-09-14 10:30:00|95.17|95.09|95.12|95.04|95.17|95.09|95.12|95.04|7682
1631615700000|2021-09-14 10:35:00|95.07|94.99|95.07|94.99|95.07|94.99|95.07|94.99|20441
1631616000000|2021-09-14 10:40:00|95.02|94.94|95.12|95.04|95.12|95.04|95.02|94.94|10181
1631616300000|2021-09-14 10:45:00|95.07|94.99|95.07|94.99|95.12|94.99|95.07|94.99|361
1631616600000|2021-09-14 10:50:00|95.12|95.04|95.07|94.99|95.12|95.04|95.07|94.99|623
1631616900000|2021-09-14 10:55:00|95.02|94.94|95.07|94.99|95.12|95.04|95.02|94.94|2255
1631617200000|2021-09-14 11:00:00|95.02|94.94|94.97|94.89|95.02|94.94|94.97|94.89|9837
1631617500000|2021-09-14 11:05:00|94.92|94.84|94.77|94.69|94.92|94.84|94.77|94.69|4852
1631617800000|2021-09-14 11:10:00|94.82|94.74|94.82|94.74|94.82|94.74|94.82|94.74|168
1631618100000|2021-09-14 11:15:00|94.87|94.79|94.92|94.84|94.92|94.84|94.82|94.74|217
1631618400000|2021-09-14 11:20:00|94.97|94.89|94.92|94.79|94.97|94.89|94.92|94.79|509
1631618700000|2021-09-14 11:25:00|94.87|94.84|94.87|94.79|94.92|94.84|94.87|94.79|3532
1631619000000|2021-09-14 11:30:00|94.92|94.84|94.92|94.84|94.97|94.89|94.87|94.79|1433
1631619300000|2021-09-14 11:35:00|94.97|94.89|94.97|94.89|94.97|94.89|94.92|94.84|3188
1631619600000|2021-09-14 11:40:00|95.02|94.94|94.97|94.89|95.02|94.94|94.97|94.89|10715
1631619900000|2021-09-14 11:45:00|94.92|94.84|94.72|94.64|94.92|94.84|94.72|94.64|957
1631620200000|2021-09-14 11:50:00|94.67|94.59|94.72|94.64|94.72|94.64|94.62|94.54|10846
1631620500000|2021-09-14 11:55:00|94.67|94.59|94.82|94.74|94.82|94.74|94.67|94.59|16632
1631620800000|2021-09-14 12:00:00|94.77|94.69|94.87|94.79|94.92|94.84|94.77|94.69|14914
1631621100000|2021-09-14 12:05:00|94.82|94.74|94.82|94.74|94.87|94.79|94.82|94.74|330
1631621400000|2021-09-14 12:10:00|94.87|94.79|94.87|94.79|94.87|94.79|94.82|94.74|2169
1631621700000|2021-09-14 12:15:00|94.92|94.84|95.07|94.99|95.07|94.99|94.87|94.79|1957
1631622000000|2021-09-14 12:20:00|95.02|94.94|95.12|95.04|95.17|95.09|95.02|94.94|4052
1631622300000|2021-09-14 12:25:00|95.17|95.09|95.17|95.04|95.17|95.09|95.07|94.99|64841
1631622600000|2021-09-14 12:30:00|95.22|95.09|95.22|95.14|95.27|95.19|94.77|94.64|24898
1631622900000|2021-09-14 12:35:00|95.27|95.19|95.22|95.14|95.32|95.24|95.17|95.09|25768
1631623200000|2021-09-14 12:40:00|95.27|95.19|95.17|95.09|95.27|95.19|95.17|95.09|18532
1631623500000|2021-09-14 12:45:00|95.12|95.04|95.12|95.04|95.17|95.09|95.07|94.99|1381
1631623800000|2021-09-14 12:50:00|95.17|95.09|95.02|94.94|95.17|95.09|95.02|94.94|3566
1631624100000|2021-09-14 12:55:00|94.97|94.89|95.02|94.94|95.02|94.94|94.87|94.79|6595
1631624400000|2021-09-14 13:00:00|95.07|94.99|95.07|94.99|95.12|95.04|94.97|94.89|10179
1631624700000|2021-09-14 13:05:00|95.12|95.04|95.17|95.09|95.17|95.09|95.07|94.99|29159
1631625000000|2021-09-14 13:10:00|95.22|95.14|95.22|95.14|95.27|95.19|95.22|95.14|32002
1631625300000|2021-09-14 13:15:00|95.27|95.19|95.17|95.09|95.27|95.19|95.12|95.04|12335
1631625600000|2021-09-14 13:20:00|95.22|95.14|95.17|95.09|95.22|95.14|95.12|95.04|37162
1631625900000|2021-09-14 13:25:00|95.22|95.14|95.12|95.04|95.27|95.19|95.12|95.04|13416
1631626200000|2021-09-14 13:30:00|95.07|94.99|95.17|95.09|95.22|95.14|94.87|94.79|5749
1631626500000|2021-09-14 13:35:00|95.12|95.04|95.37|95.29|95.42|95.34|94.97|94.89|6671
1631626800000|2021-09-14 13:40:00|95.32|95.24|95.22|95.14|95.42|95.34|95.17|95.09|2005
1631627100000|2021-09-14 13:45:00|95.17|95.09|95.02|94.94|95.22|95.14|94.97|94.89|7762
1631627400000|2021-09-14 13:50:00|94.97|94.89|94.87|94.79|95.12|95.04|94.82|94.74|2593
1631627700000|2021-09-14 13:55:00|94.92|94.84|94.77|94.69|94.92|94.84|94.72|94.64|2442
1631628000000|2021-09-14 14:00:00|94.72|94.64|94.52|94.44|94.72|94.64|94.42|94.34|5785
1631628300000|2021-09-14 14:05:00|94.47|94.39|94.72|94.64|94.72|94.64|94.47|94.39|3750
1631628600000|2021-09-14 14:10:00|94.67|94.59|94.47|94.39|94.72|94.59|94.47|94.39|13449
1631628900000|2021-09-14 14:15:00|94.42|94.34|94.37|94.29|94.42|94.34|94.32|94.24|1209
1631629200000|2021-09-14 14:20:00|94.42|94.34|94.17|94.09|94.42|94.34|94.17|94.09|5227
1631629500000|2021-09-14 14:25:00|94.12|94.04|94.22|94.14|94.22|94.14|94.12|94.04|3223
1631629800000|2021-09-14 14:30:00|94.17|94.09|93.97|93.89|94.17|94.09|93.97|93.89|3510
1631630100000|2021-09-14 14:35:00|93.92|93.84|93.72|93.64|93.97|93.89|93.67|93.59|6492
1631630400000|2021-09-14 14:40:00|93.77|93.69|93.72|93.64|93.77|93.69|93.62|93.54|3377
1631630700000|2021-09-14 14:45:00|93.67|93.59|93.77|93.69|93.82|93.74|93.57|93.49|3357
1631631000000|2021-09-14 14:50:00|93.82|93.74|93.87|93.79|93.97|93.89|93.72|93.64|3258
1631631300000|2021-09-14 14:55:00|93.82|93.74|93.97|93.89|94.02|93.94|93.82|93.74|3307
1631631600000|2021-09-14 15:00:00|94.02|93.94|93.87|93.79|94.02|93.94|93.82|93.74|2800
1631631900000|2021-09-14 15:05:00|93.82|93.74|93.87|93.79|93.92|93.84|93.77|93.69|1585
1631632200000|2021-09-14 15:10:00|93.82|93.74|93.97|93.89|94.02|93.94|93.82|93.74|9461
1631632500000|2021-09-14 15:15:00|93.92|93.84|94.02|93.94|94.02|93.94|93.92|93.84|15583
1631632800000|2021-09-14 15:20:00|93.97|93.89|94.02|93.94|94.02|93.94|93.92|93.84|3910
1631633100000|2021-09-14 15:25:00|||||||||11655
1631633400000|2021-09-14 15:30:00|94.07|93.99|94.02|93.94|94.07|93.99|94.02|93.94|5863
1631633700000|2021-09-14 15:35:00|93.97|93.89|94.07|93.99|94.07|93.99|93.92|93.84|3154
1631634000000|2021-09-14 15:40:00|94.02|93.94|94.17|94.09|94.22|94.14|94.02|93.94|2421
1631634300000|2021-09-14 15:45:00|94.12|94.04|94.12|94.04|94.12|94.04|94.07|93.99|200
1631634600000|2021-09-14 15:50:00|94.07|93.99|94.07|93.99|94.07|93.99|94.07|93.99|2915
1631634900000|2021-09-14 15:55:00|94.02|93.94|94.17|94.09|94.17|94.09|94.02|93.94|217
1631635200000|2021-09-14 16:00:00|94.22|94.14|94.27|94.19|94.27|94.19|94.22|94.14|683
1631635500000|2021-09-14 16:05:00|94.22|94.14|94.22|94.09|94.22|94.14|94.22|94.09|285
1631635800000|2021-09-14 16:10:00|94.17|94.14|94.22|94.14|94.22|94.14|94.17|94.14|67
1631636100000|2021-09-14 16:15:00|94.17|94.09|94.22|94.09|94.22|94.14|94.17|94.09|221
1631636400000|2021-09-14 16:20:00|94.17|94.14|94.17|94.09|94.22|94.14|94.17|94.09|371
1631636700000|2021-09-14 16:25:00|94.22|94.14|94.22|94.14|94.22|94.14|94.22|94.14|258
1631637000000|2021-09-14 16:30:00|94.17|94.09|94.22|94.14|94.22|94.14|94.17|94.09|112
1631637300000|2021-09-14 16:35:00|94.27|94.09|94.17|94.09|94.27|94.09|94.17|94.09|149
1631637600000|2021-09-14 16:40:00|94.12|94.04|94.12|94.04|94.17|94.09|94.12|94.04|99
1631638200000|2021-09-14 16:50:00|94.07|93.99|94.02|93.94|94.07|93.99|94.02|93.94|78
1631638500000|2021-09-14 16:55:00|93.97|93.89|93.97|93.89|93.97|93.94|93.97|93.89|315
1631638800000|2021-09-14 17:00:00|94.02|93.94|93.97|93.89|94.02|93.94|93.97|93.89|0
1631639100000|2021-09-14 17:05:00|93.92|93.84|93.92|93.79|93.97|93.84|93.87|93.79|34
1631639400000|2021-09-14 17:10:00|93.87|93.84|93.87|93.74|93.92|93.84|93.82|93.74|23
1631639700000|2021-09-14 17:15:00|93.82|93.79|93.92|93.79|93.92|93.84|93.82|93.74|21
1631640000000|2021-09-14 17:20:00|93.97|93.84|93.97|93.84|93.97|93.89|93.92|93.79|274
1631640300000|2021-09-14 17:25:00|93.92|93.89|93.97|93.84|93.97|93.89|93.92|93.84|1053
1631640600000|2021-09-14 17:30:00|93.92|93.79|93.92|93.84|93.92|93.84|93.87|93.79|29
1631640900000|2021-09-14 17:35:00|93.97|93.89|94.02|93.89|94.02|93.89|93.92|93.84|27
1631641200000|2021-09-14 17:40:00|93.97|93.94|94.07|93.99|94.07|93.99|93.97|93.89|16
1631641500000|2021-09-14 17:45:00|94.02|93.94|94.02|93.89|94.07|93.99|94.02|93.89|52
1631641800000|2021-09-14 17:50:00|93.97|93.94|94.02|93.89|94.02|93.94|93.97|93.89|0
1631642100000|2021-09-14 17:55:00||93.94||93.89||93.94||93.89|0
1631642400000|2021-09-14 18:00:00|93.97|93.84|93.92|93.84|93.97|93.84|93.92|93.84|11
1631642700000|2021-09-14 18:05:00|93.97|93.89|93.92|93.84|93.97|93.89|93.92|93.84|397
1631643000000|2021-09-14 18:10:00|93.87|93.79|93.87|93.79|93.92|93.79|93.87|93.74|62
1631643300000|2021-09-14 18:15:00|93.82|93.74|93.82|93.74|93.87|93.74|93.82|93.74|0
1631643600000|2021-09-14 18:20:00|93.77|93.69|93.77|93.69|93.77|93.69|93.77|93.69|6
1631643900000|2021-09-14 18:25:00||93.64||93.64||93.69||93.64|0
1631644200000|2021-09-14 18:30:00|93.72|93.59|93.67|93.59|93.72|93.59|93.67|93.59|13
1631644500000|2021-09-14 18:35:00|93.62|93.54|93.67|93.59|93.67|93.59|93.62|93.54|25
1631644800000|2021-09-14 18:40:00|93.72|93.64|93.77|93.64|93.77|93.69|93.72|93.64|28
1631645100000|2021-09-14 18:45:00|93.72||93.72||93.77||93.72||0
1631645400000|2021-09-14 18:50:00|93.67|93.59|93.77|93.64|93.77|93.64|93.67|93.54|5
1631645700000|2021-09-14 18:55:00|93.72|93.69|93.77|93.64|93.77|93.69|93.72|93.64|16
1631646000000|2021-09-14 19:00:00|93.72||93.72||93.77||93.72||0
1631646300000|2021-09-14 19:05:00|93.77|93.69|93.72|93.64|93.77|93.69|93.72|93.64|78
1631646600000|2021-09-14 19:10:00|93.77|93.59|93.72|93.59|93.77|93.64|93.67|93.59|121
1631646900000|2021-09-14 19:15:00|93.67|93.54|93.67|93.59|93.72|93.59|93.62|93.54|37
1631647200000|2021-09-14 19:20:00|93.72|93.64|93.67|93.59|93.72|93.64|93.67|93.59|12
1631647500000|2021-09-14 19:25:00|93.62|93.54|93.67|93.59|93.67|93.59|93.62|93.54|2
1631647800000|2021-09-14 19:30:00|93.62|93.54|93.67|93.54|93.67|93.59|93.62|93.54|8
1631648100000|2021-09-14 19:35:00|93.62|93.59|93.67|93.59|93.67|93.59|93.62|93.54|1
1631648400000|2021-09-14 19:40:00|93.62|93.54|93.67|93.54|93.67|93.54|93.57|93.49|617
1631648700000|2021-09-14 19:45:00|93.62|93.59|93.57|93.49|93.67|93.59|93.57|93.49|97
1631649000000|2021-09-14 19:50:00|93.62|93.54|93.67|93.59|93.72|93.59|93.62|93.54|790
1631649300000|2021-09-14 19:55:00|93.62|93.54|93.67|93.54|93.67|93.59|93.62|93.54|348
1631685600000|2021-09-15 06:00:00|93.77|93.64|93.77|93.59|93.77|93.64|93.77|93.59|0
1631685900000|2021-09-15 06:05:00|93.72|93.64|93.72|93.64|93.72|93.64|93.72|93.59|2307
1631686200000|2021-09-15 06:10:00|93.67|93.59|93.72|93.64|93.72|93.64|93.62|93.54|54
1631686500000|2021-09-15 06:15:00|93.67|93.59|93.67|93.54|93.72|93.64|93.62|93.49|305
1631686800000|2021-09-15 06:20:00|93.62|93.59|93.72|93.59|93.72|93.59|93.62|93.59|2
1631687100000|2021-09-15 06:25:00|93.77|93.64|93.67|93.59|93.77|93.69|93.67|93.59|115
1631687400000|2021-09-15 06:30:00|93.72|93.64|93.62|93.54|93.72|93.64|93.62|93.54|151
1631687700000|2021-09-15 06:35:00|93.67|93.59|93.67|93.59|93.67|93.59|93.62|93.54|5
1631688000000|2021-09-15 06:40:00|93.72|93.64|93.72|93.59|93.72|93.64|93.67|93.59|0
1631688300000|2021-09-15 06:45:00|93.67|93.64|93.72|93.64|93.72|93.64|93.67|93.59|23
1631688600000|2021-09-15 06:50:00|||||||||26
1631688900000|2021-09-15 06:55:00|93.82|93.69|93.82|93.69|93.82|93.74|93.77|93.69|226
1631689200000|2021-09-15 07:00:00|93.87|93.74|93.67|93.59|94.07|93.94|93.67|93.59|1303
1631689500000|2021-09-15 07:05:00|93.72|93.64|94.02|93.94|94.02|93.94|93.67|93.59|1887
1631689800000|2021-09-15 07:10:00|94.07|93.89|94.17|94.09|94.32|94.19|94.07|93.89|18625
1631690100000|2021-09-15 07:15:00|94.22|94.14|94.32|94.24|94.42|94.34|94.17|94.09|1539
1631690400000|2021-09-15 07:20:00|94.37|94.29|94.12|94.04|94.37|94.29|94.12|94.04|575
1631690700000|2021-09-15 07:25:00|94.07|93.99|94.12|94.04|94.22|94.14|94.07|93.99|186
1631691000000|2021-09-15 07:30:00|94.17|94.09|94.02|93.94|94.17|94.09|93.97|93.89|2236
1631691300000|2021-09-15 07:35:00|94.07|93.99|94.02|93.89|94.07|93.99|93.87|93.79|1534
1631691600000|2021-09-15 07:40:00|93.97|93.84|93.97|93.89|94.02|93.94|93.87|93.79|17588
1631691900000|2021-09-15 07:45:00|93.92|93.84|93.97|93.89|94.02|93.94|93.87|93.79|1001
1631692200000|2021-09-15 07:50:00|94.02|93.94|94.02|93.94|94.07|93.99|94.02|93.89|823
1631692500000|2021-09-15 07:55:00|93.97|93.89|94.22|94.14|94.27|94.19|93.97|93.89|3596
1631692800000|2021-09-15 08:00:00|94.27|94.09|94.22|94.14|94.27|94.19|94.12|94.04|400
1631693100000|2021-09-15 08:05:00|94.27|94.19|94.37|94.24|94.37|94.29|94.22|94.14|14323
1631693400000|2021-09-15 08:10:00|94.32|94.29|94.27|94.19|94.37|94.29|94.22|94.14|1652
1631693700000|2021-09-15 08:15:00|94.22|94.14|94.27|94.19|94.32|94.24|94.22|94.14|1268
1631694000000|2021-09-15 08:20:00|94.32|94.24|94.22|94.14|94.32|94.24|94.22|94.14|3109
1631694300000|2021-09-15 08:25:00|94.17|94.09|94.27|94.14|94.27|94.19|94.17|94.09|838
1631694600000|2021-09-15 08:30:00|94.32|94.19|94.42|94.34|94.42|94.34|94.27|94.14|651
1631694900000|2021-09-15 08:35:00|94.37|94.29|94.47|94.39|94.52|94.44|94.37|94.29|339
1631695200000|2021-09-15 08:40:00|94.52|94.44|94.47|94.39|94.52|94.44|94.42|94.34|210
1631695500000|2021-09-15 08:45:00|94.52|94.44|94.52|94.44|94.57|94.49|94.47|94.39|10825
1631695800000|2021-09-15 08:50:00|94.47|94.39|94.47|94.39|94.57|94.49|94.42|94.34|654
1631696100000|2021-09-15 08:55:00|94.42|94.34|94.47|94.34|94.47|94.39|94.42|94.34|128
1631696400000|2021-09-15 09:00:00|94.42|94.39|94.37|94.29|94.52|94.44|94.37|94.29|464
1631696700000|2021-09-15 09:05:00|94.42|94.34|94.37|94.29|94.42|94.34|94.37|94.29|1643
1631697000000|2021-09-15 09:10:00|94.42|94.34|94.47|94.39|94.47|94.39|94.42|94.29|345
1631697300000|2021-09-15 09:15:00|94.42|94.34|94.52|94.44|94.57|94.49|94.42|94.34|1436
1631697600000|2021-09-15 09:20:00|94.57|94.49|94.47|94.34|94.57|94.49|94.42|94.34|4155
1631697900000|2021-09-15 09:25:00|94.42|94.39|94.37|94.29|94.47|94.39|94.37|94.29|3440
1631698200000|2021-09-15 09:30:00|94.42|94.34|94.42|94.34|94.42|94.34|94.42|94.34|367
1631698500000|2021-09-15 09:35:00|94.37|94.29|94.22|94.14|94.37|94.29|94.17|94.09|2931
1631698800000|2021-09-15 09:40:00|94.27|94.09|94.22|94.14|94.27|94.19|94.17|94.09|17239
1631699100000|2021-09-15 09:45:00|94.27|94.19|94.37|94.29|94.37|94.29|94.27|94.14|177
1631699400000|2021-09-15 09:50:00|94.42|94.34|94.42|94.34|94.42|94.34|94.32|94.24|746
1631699700000|2021-09-15 09:55:00|94.47|94.29|94.47|94.39|94.47|94.39|94.47|94.29|800
1631700000000|2021-09-15 10:00:00|94.52|94.44|94.52|94.44|94.52|94.44|94.47|94.39|1448
1631700300000|2021-09-15 10:05:00|94.47|94.39|94.57|94.49|94.57|94.49|94.47|94.39|654
1631700600000|2021-09-15 10:10:00|94.52|94.44|94.52|94.44|94.57|94.49|94.52|94.44|868
1631700900000|2021-09-15 10:15:00|94.47|94.39|94.42|94.34|94.47|94.39|94.42|94.34|934
1631701200000|2021-09-15 10:20:00|94.47|94.39|94.42|94.34|94.47|94.39|94.42|94.34|405
1631701500000|2021-09-15 10:25:00|94.47|94.39|94.42|94.34|94.47|94.39|94.42|94.34|544
1631701800000|2021-09-15 10:30:00|94.37|94.29|94.37|94.29|94.42|94.29|94.37|94.29|247
1631702100000|2021-09-15 10:35:00|94.32|94.24|94.37|94.29|94.37|94.29|94.32|94.24|348
1631702400000|2021-09-15 10:40:00|94.32|94.24|94.32|94.24|94.42|94.34|94.32|94.19|1632
1631702700000|2021-09-15 10:45:00|94.27|94.19|94.17|94.09|94.32|94.24|94.17|94.09|300
1631703000000|2021-09-15 10:50:00|94.22|94.14|94.17|94.09|94.22|94.14|94.12|94.04|1704
1631703300000|2021-09-15 10:55:00|94.12|94.04|93.97|93.89|94.12|94.04|93.97|93.89|807
1631703600000|2021-09-15 11:00:00|94.02|93.94|93.97|93.89|94.02|93.94|93.97|93.89|12776
1631703900000|2021-09-15 11:05:00|93.92|93.84|93.87|93.79|93.97|93.89|93.87|93.79|638
1631704200000|2021-09-15 11:10:00|93.82|93.74|93.77|93.69|93.82|93.74|93.77|93.69|2061
1631704500000|2021-09-15 11:15:00|93.82|93.74|93.87|93.79|93.87|93.79|93.77|93.69|1138
1631704800000|2021-09-15 11:20:00|93.92|93.84|93.82|93.74|93.92|93.84|93.77|93.64|1397
1631705100000|2021-09-15 11:25:00|93.77|93.69|93.67|93.59|93.82|93.74|93.67|93.59|774
1631705400000|2021-09-15 11:30:00|93.72|93.64|93.62|93.49|93.72|93.64|93.57|93.49|559
1631705700000|2021-09-15 11:35:00|93.57|93.54|93.67|93.59|93.67|93.59|93.57|93.49|684
1631706000000|2021-09-15 11:40:00|93.62|93.54|93.77|93.69|93.77|93.69|93.62|93.54|2068
1631706300000|2021-09-15 11:45:00|93.72|93.64|93.77|93.69|93.77|93.69|93.72|93.64|487
1631706600000|2021-09-15 11:50:00|||||||||142
1631706900000|2021-09-15 11:55:00|93.82|93.74|93.87|93.79|93.87|93.79|93.82|93.74|523
1631707200000|2021-09-15 12:00:00|93.92|93.84|93.87|93.79|93.97|93.89|93.82|93.74|1001
1631707500000|2021-09-15 12:05:00|93.92|93.84|93.87|93.79|93.92|93.84|93.82|93.74|748
1631707800000|2021-09-15 12:10:00|93.82|93.74|93.77|93.69|93.87|93.79|93.77|93.69|4274
1631708100000|2021-09-15 12:15:00|93.82|93.74|93.72|93.64|93.82|93.74|93.72|93.64|1236
1631708400000|2021-09-15 12:20:00|93.77|93.69|93.57|93.49|93.77|93.69|93.57|93.49|1383
1631708700000|2021-09-15 12:25:00|93.52|93.44|93.62|93.54|93.62|93.54|93.52|93.44|595
1631709000000|2021-09-15 12:30:00|93.67|93.59|93.92|93.84|93.92|93.84|93.67|93.59|2200
1631709300000|2021-09-15 12:35:00|93.97|93.89|93.97|93.89|94.02|93.94|93.92|93.84|21177
1631709600000|2021-09-15 12:40:00|94.02|93.94|93.82|93.74|94.02|93.94|93.82|93.74|1608
1631709900000|2021-09-15 12:45:00|93.77|93.69|93.87|93.79|93.87|93.79|93.77|93.69|12409
1631710200000|2021-09-15 12:50:00|93.92|93.84|94.02|93.94|94.07|93.99|93.92|93.84|1952
1631710500000|2021-09-15 12:55:00|93.97|93.89|93.97|93.89|93.97|93.89|93.92|93.84|1382
1631710800000|2021-09-15 13:00:00|93.92|93.84|93.92|93.84|93.97|93.89|93.87|93.79|481
1631711100000|2021-09-15 13:05:00|93.87|93.79|93.87|93.79|93.92|93.84|93.87|93.79|246
1631711400000|2021-09-15 13:10:00|93.92|93.84|93.92|93.84|94.02|93.94|93.87|93.79|409
1631711700000|2021-09-15 13:15:00|93.97|93.89|93.87|93.79|93.97|93.89|93.87|93.79|4417
1631712000000|2021-09-15 13:20:00|93.82|93.74|93.87|93.79|94.02|93.94|93.82|93.74|1322
1631712300000|2021-09-15 13:25:00|93.82|93.74|93.77|93.69|93.82|93.74|93.72|93.64|501
1631712600000|2021-09-15 13:30:00|93.82|93.74|93.82|93.74|93.92|93.84|93.77|93.69|3265
1631712900000|2021-09-15 13:35:00|93.87|93.79|93.92|93.84|94.02|93.94|93.77|93.69|1660
1631713200000|2021-09-15 13:40:00|93.87|93.79|93.87|93.79|94.02|93.94|93.82|93.74|2029
1631713500000|2021-09-15 13:45:00|93.92|93.84|94.17|94.09|94.22|94.14|93.92|93.84|1933
1631713800000|2021-09-15 13:50:00|94.22|94.14|94.17|94.09|94.32|94.19|94.17|94.09|942
1631714100000|2021-09-15 13:55:00|94.22|94.14|93.97|93.89|94.32|94.24|93.97|93.89|1763
1631714400000|2021-09-15 14:00:00|94.02|93.94|94.17|94.09|94.17|94.09|93.97|93.89|1267
1631714700000|2021-09-15 14:05:00|94.12|94.04|93.87|93.79|94.17|94.09|93.82|93.74|5932
1631715000000|2021-09-15 14:10:00|93.82|93.74|93.67|93.59|93.87|93.79|93.62|93.54|5755
1631715300000|2021-09-15 14:15:00|93.62|93.54|93.67|93.59|93.67|93.59|93.57|93.49|736
1631715600000|2021-09-15 14:20:00|93.62|93.54|93.67|93.59|93.67|93.59|93.57|93.49|1433
1631715900000|2021-09-15 14:25:00|93.72|93.64|93.72|93.64|93.77|93.69|93.67|93.54|1080
1631716200000|2021-09-15 14:30:00|93.77|93.69|93.77|93.69|93.97|93.89|93.72|93.69|1016
1631716500000|2021-09-15 14:35:00|93.72|93.64|93.67|93.59|93.77|93.69|93.67|93.59|2452
1631716800000|2021-09-15 14:40:00|93.72|93.64|93.57|93.49|93.72|93.64|93.57|93.49|4013
1631717100000|2021-09-15 14:45:00|93.62|93.54|93.67|93.59|93.72|93.64|93.62|93.54|5260
1631717400000|2021-09-15 14:50:00|93.72|93.64|93.57|93.49|93.72|93.64|93.57|93.49|4218
1631717700000|2021-09-15 14:55:00|93.52|93.44|93.57|93.49|93.62|93.54|93.52|93.44|1862
1631718000000|2021-09-15 15:00:00|93.62|93.54|93.62|93.54|93.62|93.54|93.52|93.44|645
1631718300000|2021-09-15 15:05:00|93.67|93.59|93.67|93.59|93.77|93.69|93.62|93.54|6320
1631718600000|2021-09-15 15:10:00|93.62|93.54|93.57|93.49|93.62|93.54|93.57|93.49|2029
1631718900000|2021-09-15 15:15:00|93.62|93.54|93.77|93.69|93.82|93.74|93.62|93.49|2307
1631719200000|2021-09-15 15:20:00|93.82|93.74|93.92|93.84|93.92|93.84|93.82|93.74|2412
1631719500000|2021-09-15 15:25:00|93.97|93.89|93.97|93.89|93.97|93.89|93.92|93.84|29754
1631719800000|2021-09-15 15:30:00|93.92|93.84|93.87|93.79|94.02|93.89|93.87|93.79|5897
1631720100000|2021-09-15 15:35:00|93.92|93.84|93.92|93.84|93.97|93.89|93.87|93.79|1684
1631720400000|2021-09-15 15:40:00|93.97|93.89|93.97|93.89|93.97|93.89|93.92|93.84|161
1631720700000|2021-09-15 15:45:00|93.92|93.84|93.87|93.79|93.92|93.84|93.82|93.74|277
1631721000000|2021-09-15 15:50:00|93.82|93.74|93.82|93.74|93.82|93.79|93.77|93.69|1043
1631721300000|2021-09-15 15:55:00|93.77|93.69|93.82|93.74|93.82|93.74|93.77|93.69|299
1631721600000|2021-09-15 16:00:00|93.77|93.69|93.82|93.74|93.82|93.74|93.77|93.69|200
1631721900000|2021-09-15 16:05:00|93.87|93.79|93.92|93.84|93.92|93.84|93.87|93.79|20957
1631722200000|2021-09-15 16:10:00|93.97|93.89|93.97|93.89|93.97|93.89|93.92|93.84|239
1631722500000|2021-09-15 16:15:00|94.02|93.84|94.12|94.04|94.12|94.04|94.02|93.84|3541
1631722800000|2021-09-15 16:20:00|94.07|93.99|94.17|94.09|94.17|94.09|94.02|93.94|1527
1631723100000|2021-09-15 16:25:00|94.22|94.04|94.27|94.19|94.32|94.24|94.22|94.04|2946
1631723400000|2021-09-15 16:30:00|94.22|94.14|94.22|94.14|94.22|94.14|94.22|94.09|1980
1631723700000|2021-09-15 16:35:00|94.27|94.19|94.22|94.14|94.27|94.19|94.22|94.14|1861
1631724000000|2021-09-15 16:40:00|94.27|94.19|94.37|94.29|94.42|94.34|94.27|94.19|1553
1631724300000|2021-09-15 16:45:00|94.32|94.24|94.32|94.24|94.32|94.24|94.27|94.19|464
1631724600000|2021-09-15 16:50:00|94.27|94.19|94.27|94.19|94.27|94.24|94.27|94.19|63
1631724900000|2021-09-15 16:55:00|94.22|94.14|94.27|94.19|94.27|94.19|94.22|94.14|223
1631725200000|2021-09-15 17:00:00|||||||||65
1631725500000|2021-09-15 17:05:00|94.32|94.24|94.27|94.19|94.37|94.29|94.27|94.19|165
1631726100000|2021-09-15 17:15:00|94.32|94.24|94.32|94.24|94.37|94.29|94.32|94.24|346
1631726400000|2021-09-15 17:20:00|94.27|94.19|94.27|94.19|94.27|94.19|94.27|94.19|45
1631726700000|2021-09-15 17:25:00|94.37|94.24|94.32|94.24|94.37|94.24|94.32|94.24|34
1631727000000|2021-09-15 17:30:00|94.37|94.29|94.37|94.29|94.42|94.34|94.37|94.29|104
1631727300000|2021-09-15 17:35:00|94.42|94.34|94.42|94.34|94.42|94.34|94.37|94.29|14
1631727600000|2021-09-15 17:40:00|94.47||94.47||94.47||94.47||4
1631727900000|2021-09-15 17:45:00|94.42|94.39|94.37|94.29|94.52|94.44|94.37|94.29|115
1631728200000|2021-09-15 17:50:00|94.42|94.34|94.37|94.29|94.42|94.34|94.37|94.29|23
1631728500000|2021-09-15 17:55:00|94.42|94.24|94.37|94.24|94.42|94.24|94.37|94.24|42
1631728800000|2021-09-15 18:00:00|94.32|94.29|94.37|94.24|94.37|94.29|94.32|94.24|54
1631729100000|2021-09-15 18:05:00|94.32|94.29|94.32|94.24|94.37|94.29|94.32|94.24|103
1631729400000|2021-09-15 18:10:00|94.27|94.19|94.27|94.19|94.27|94.19|94.22|94.14|159
1631729700000|2021-09-15 18:15:00|94.32|94.24|94.27|94.19|94.32|94.24|94.27|94.19|19
1631730000000|2021-09-15 18:20:00|94.32|94.24|94.27|94.19|94.32|94.24|94.27|94.19|8
1631730300000|2021-09-15 18:25:00|94.32|94.24|94.32|94.24|94.32|94.24|94.27|94.19|4
1631730900000|2021-09-15 18:35:00|94.37||94.37||94.37||94.32||7
1631731200000|2021-09-15 18:40:00|94.32||94.32||94.37||94.32||0
1631731500000|2021-09-15 18:45:00|94.37|94.29|94.37|94.24|94.37|94.29|94.32|94.24|0
1631731800000|2021-09-15 18:50:00|94.42|94.29|94.37|94.24|94.42|94.29|94.37|94.24|46
1631732100000|2021-09-15 18:55:00||94.29||94.24||94.29||94.24|0
1631732400000|2021-09-15 19:00:00|94.32|94.29|94.37|94.29|94.37|94.29|94.32|94.24|37
1631732700000|2021-09-15 19:05:00|94.42|94.24|94.37|94.24|94.42|94.29|94.32|94.24|99
1631733000000|2021-09-15 19:10:00|94.32|94.29|94.37|94.29|94.42|94.29|94.32|94.24|95
1631733300000|2021-09-15 19:15:00|94.42|94.34|94.52|94.44|94.52|94.44|94.37|94.29|149
1631733600000|2021-09-15 19:20:00|94.47|94.39|94.42|94.34|94.47|94.44|94.42|94.34|621
1631733900000|2021-09-15 19:25:00|94.47|94.39|94.47|94.39|94.47|94.39|94.42|94.34|476
1631734200000|2021-09-15 19:30:00|94.42|94.34|94.52|94.39|94.52|94.39|94.42|94.34|187
1631734500000|2021-09-15 19:35:00|94.47|94.44|94.52|94.39|94.52|94.44|94.47|94.39|21
1631734800000|2021-09-15 19:40:00||94.44||94.44||94.44||94.39|0
1631735100000|2021-09-15 19:45:00|94.47|94.39|94.42|94.34|94.47|94.44|94.42|94.34|655
1631735400000|2021-09-15 19:50:00|94.37|94.29|94.37|94.29|94.42|94.29|94.37|94.24|662
1631735700000|2021-09-15 19:55:00|94.32|94.24|94.42|94.24|94.42|94.29|94.32|94.24|85
1631772000000|2021-09-16 06:00:00|94.27|94.14|94.32|94.14|94.32|94.14|94.27|94.14|15
1631772300000|2021-09-16 06:05:00|94.27|94.24|94.47|94.34|94.52|94.34|94.27|94.24|61
1631772600000|2021-09-16 06:10:00|94.42|94.39|94.47|94.39|94.52|94.39|94.42|94.39|0
1631772900000|2021-09-16 06:15:00|94.52|94.34|94.47|94.34|94.52|94.34|94.47|94.34|27
1631773200000|2021-09-16 06:20:00|94.42||94.42||94.47||94.42||0
1631773500000|2021-09-16 06:25:00||94.29||94.29||94.29||94.29|0
1631773800000|2021-09-16 06:30:00|94.47|94.34|94.42|94.29|94.47|94.34|94.37|94.29|10
1631774100000|2021-09-16 06:35:00|94.47|94.34|94.32|94.14|94.47|94.34|94.27|94.14|80
1631774400000|2021-09-16 06:40:00|94.27|94.19|94.27|94.14|94.32|94.19|94.27|94.14|175
1631774700000|2021-09-16 06:45:00|94.32|94.19|94.32|94.19|94.32|94.19|94.27|94.14|29
1631775000000|2021-09-16 06:50:00||94.24||94.24||94.24||94.24|0
1631775300000|2021-09-16 06:55:00|||||||||125
1631775600000|2021-09-16 07:00:00|94.37|94.19|94.67|94.59|94.67|94.59|94.27|94.19|2132
1631775900000|2021-09-16 07:05:00|94.62|94.54|94.62|94.54|94.77|94.64|94.57|94.49|5681
1631776200000|2021-09-16 07:10:00|94.67|94.59|94.67|94.59|94.72|94.64|94.57|94.49|1541
1631776500000|2021-09-16 07:15:00|94.72|94.54|94.52|94.44|94.72|94.59|94.47|94.39|540
1631776800000|2021-09-16 07:20:00|94.57|94.49|94.67|94.59|94.67|94.59|94.52|94.44|534
1631777100000|2021-09-16 07:25:00|94.62|94.54|94.62|94.54|94.62|94.54|94.52|94.44|372
1631777400000|2021-09-16 07:30:00|94.57|94.49|94.47|94.39|94.62|94.54|94.47|94.39|970
1631777700000|2021-09-16 07:35:00|94.52|94.44|94.47|94.39|94.52|94.44|94.47|94.34|1215
1631778000000|2021-09-16 07:40:00|94.42|94.34|94.47|94.39|94.52|94.39|94.42|94.34|1582
1631778300000|2021-09-16 07:45:00|94.42|94.34|94.52|94.44|94.57|94.49|94.42|94.34|400
1631778600000|2021-09-16 07:50:00|94.47|94.39|94.57|94.49|94.62|94.54|94.47|94.39|1493
1631778900000|2021-09-16 07:55:00|94.62|94.54|94.72|94.64|94.72|94.64|94.62|94.54|2427
1631779200000|2021-09-16 08:00:00|94.67|94.59|94.57|94.49|94.72|94.64|94.57|94.49|8032
1631779500000|2021-09-16 08:05:00|94.52|94.44|94.67|94.59|94.72|94.64|94.52|94.44|3490
1631779800000|2021-09-16 08:10:00|94.72|94.64|94.82|94.74|94.82|94.74|94.72|94.64|1024
1631780100000|2021-09-16 08:15:00|94.87|94.79|94.82|94.74|94.87|94.79|94.77|94.69|532
1631780400000|2021-09-16 08:20:00|94.77|94.69|94.82|94.74|94.82|94.74|94.77|94.69|21208
1631780700000|2021-09-16 08:25:00|94.87|94.79|94.87|94.79|94.87|94.79|94.82|94.74|1848
1631781000000|2021-09-16 08:30:00|94.92|94.84|94.87|94.79|94.92|94.84|94.87|94.79|1799
1631781300000|2021-09-16 08:35:00|94.82|94.74|94.77|94.69|94.87|94.79|94.72|94.64|5944
1631781600000|2021-09-16 08:40:00|94.72|94.64|94.82|94.74|94.82|94.74|94.72|94.64|562
1631781900000|2021-09-16 08:45:00|94.77|94.69|94.77|94.69|94.77|94.69|94.77|94.69|4785
1631782200000|2021-09-16 08:50:00|94.82|94.74|94.97|94.89|95.02|94.89|94.77|94.69|21561
1631782500000|2021-09-16 08:55:00|94.92|94.84|94.97|94.89|94.97|94.89|94.92|94.84|20186
1631782800000|2021-09-16 09:00:00|95.02|94.94|95.02|94.94|95.07|94.99|94.97|94.89|12393
1631783100000|2021-09-16 09:05:00|94.97|94.89|95.07|94.99|95.07|94.99|94.97|94.89|5120
1631783400000|2021-09-16 09:10:00|95.02|94.94|95.17|95.09|95.22|95.14|95.02|94.94|520
1631783700000|2021-09-16 09:15:00|95.22|95.14|95.27|95.19|95.32|95.24|95.17|95.09|1353
1631784000000|2021-09-16 09:20:00|95.32|95.24|95.32|95.24|95.42|95.34|95.27|95.19|1623
1631784300000|2021-09-16 09:25:00|95.37|95.29|95.37|95.29|95.37|95.29|95.27|95.19|803
1631784600000|2021-09-16 09:30:00|95.32|95.24|95.22|95.14|95.37|95.29|95.22|95.14|916
1631784900000|2021-09-16 09:35:00|95.17|95.09|95.12|95.04|95.22|95.14|95.12|95.04|387
1631785200000|2021-09-16 09:40:00|95.07|94.99|95.02|94.94|95.12|95.04|95.02|94.94|197
1631785500000|2021-09-16 09:45:00|94.97|94.89|95.02|94.94|95.07|94.99|94.97|94.89|467
1631785800000|2021-09-16 09:50:00|95.07|94.99|95.02|94.94|95.12|95.04|94.97|94.89|545
1631786100000|2021-09-16 09:55:00|94.97|94.89|94.97|94.89|95.02|94.94|94.97|94.89|192
1631786400000|2021-09-16 10:00:00|94.92|94.84|95.02|94.94|95.07|94.99|94.92|94.84|1209
1631786700000|2021-09-16 10:05:00|94.97|94.89|95.02|94.94|95.07|94.99|94.97|94.89|159
1631787000000|2021-09-16 10:10:00|94.97|94.89|94.92|94.84|95.02|94.94|94.92|94.84|2873
1631787300000|2021-09-16 10:15:00|94.87|94.79|94.77|94.69|94.92|94.84|94.77|94.69|1270
1631787600000|2021-09-16 10:20:00|||||||||5897
1631787900000|2021-09-16 10:25:00|94.72|94.64|94.72|94.64|94.77|94.69|94.67|94.59|1798
1631788200000|2021-09-16 10:30:00|94.77|94.69|94.77|94.69|94.77|94.69|94.72|94.64|120
1631788500000|2021-09-16 10:35:00|94.82|94.74|94.77|94.69|94.82|94.74|94.77|94.69|3373
1631788800000|2021-09-16 10:40:00|94.72|94.64|94.72|94.64|94.77|94.69|94.72|94.64|1886
1631789100000|2021-09-16 10:45:00|94.77|94.69|94.97|94.89|94.97|94.89|94.77|94.64|3297
1631789400000|2021-09-16 10:50:00|94.92|94.84|94.97|94.89|94.97|94.89|94.92|94.84|690
1631789700000|2021-09-16 10:55:00|95.02|94.94|94.97|94.89|95.02|94.94|94.97|94.89|1791
1631790000000|2021-09-16 11:00:00|95.02|94.94|95.07|94.99|95.12|95.04|95.02|94.94|3721
1631790300000|2021-09-16 11:05:00|95.12|95.04|95.12|95.04|95.17|95.09|95.12|95.04|305
1631790600000|2021-09-16 11:10:00|95.17|94.99|95.07|94.99|95.17|94.99|95.07|94.99|557
1631790900000|2021-09-16 11:15:00|95.12|95.04|95.12|95.04|95.12|95.04|95.07|94.99|521
1631791200000|2021-09-16 11:20:00|95.02|94.99|95.02|94.94|95.07|95.04|94.92|94.84|10929
1631791500000|2021-09-16 11:25:00|94.97|94.89|95.02|94.94|95.02|94.94|94.97|94.89|741
1631791800000|2021-09-16 11:30:00|94.97|94.89|94.97|94.89|95.02|94.94|94.92|94.84|3760
1631792100000|2021-09-16 11:35:00|94.92|94.84|95.02|94.94|95.02|94.94|94.92|94.84|1002
1631792400000|2021-09-16 11:40:00|94.97|94.89|94.97|94.89|95.02|94.94|94.97|94.89|449
1631792700000|2021-09-16 11:45:00|94.92|94.84|94.97|94.89|94.97|94.89|94.92|94.84|1436
1631793000000|2021-09-16 11:50:00|||||||||4087
1631793300000|2021-09-16 11:55:00|||||||||312
1631793600000|2021-09-16 12:00:00|94.92|94.84|94.87|94.79|94.92|94.84|94.82|94.74|2288
1631793900000|2021-09-16 12:05:00|94.82|94.74|94.86|94.73|94.92|94.84|94.81|94.73|849
1631794200000|2021-09-16 12:10:00|94.87|94.78|94.87|94.79|94.92|94.84|94.87|94.73|13762
1631794500000|2021-09-16 12:15:00|94.92|94.84|94.97|94.89|94.97|94.89|94.92|94.84|1413
1631794800000|2021-09-16 12:20:00|94.92|94.84|94.77|94.69|94.97|94.89|94.77|94.69|840
1631795100000|2021-09-16 12:25:00|94.82|94.74|94.87|94.74|94.87|94.79|94.82|94.69|79
1631795400000|2021-09-16 12:30:00|94.92|94.79|95.42|95.34|95.47|95.39|94.92|94.79|4149
1631795700000|2021-09-16 12:35:00|95.47|95.39|95.32|95.19|95.47|95.39|95.32|95.19|2871
1631796000000|2021-09-16 12:40:00|95.27|95.24|95.27|95.14|95.42|95.29|95.22|95.14|2891
1631796300000|2021-09-16 12:45:00|95.32|95.19|95.37|95.29|95.37|95.29|95.22|95.09|2378
1631796600000|2021-09-16 12:50:00|95.42|95.34|95.42|95.34|95.47|95.39|95.37|95.29|1896
1631796900000|2021-09-16 12:55:00|95.47|95.39|95.42|95.34|95.52|95.44|95.37|95.29|2636
1631797200000|2021-09-16 13:00:00|95.47|95.39|95.47|95.39|95.52|95.44|95.42|95.29|893
1631797500000|2021-09-16 13:05:00|95.52|95.44|95.42|95.34|95.52|95.44|95.42|95.34|3011
1631797800000|2021-09-16 13:10:00|95.37|95.29|95.37|95.29|95.42|95.34|95.37|95.29|843
1631798100000|2021-09-16 13:15:00|95.42|95.34|95.42|95.34|95.42|95.34|95.42|95.34|1308
1631798400000|2021-09-16 13:20:00|95.37|95.29|95.42|95.34|95.42|95.34|95.37|95.29|1603
1631798700000|2021-09-16 13:25:00|95.47|95.39|95.47|95.39|95.57|95.49|95.47|95.39|1223
1631799000000|2021-09-16 13:30:00|95.52|95.44|95.37|95.29|95.62|95.54|95.37|95.29|2078
1631799300000|2021-09-16 13:35:00|95.42|95.24|95.47|95.34|95.47|95.39|95.27|95.19|2911
1631799600000|2021-09-16 13:40:00|95.52|95.39|95.52|95.44|95.57|95.49|95.47|95.39|2745
1631799900000|2021-09-16 13:45:00|95.47|95.39|95.52|95.44|95.52|95.44|95.37|95.29|5484
1631800200000|2021-09-16 13:50:00|95.57|95.49|95.27|95.19|95.67|95.59|95.27|95.19|2865
1631800500000|2021-09-16 13:55:00|95.32|95.24|95.17|95.04|95.32|95.24|95.07|94.99|1557
1631800800000|2021-09-16 14:00:00|95.12|94.99|94.97|94.89|95.17|95.09|94.92|94.84|1438
1631801100000|2021-09-16 14:05:00|95.02|94.94|94.97|94.84|95.02|94.94|94.87|94.79|683
1631801400000|2021-09-16 14:10:00|94.92|94.89|94.87|94.79|95.02|94.94|94.87|94.79|6591
1631801700000|2021-09-16 14:15:00|94.82|94.74|94.92|94.79|95.02|94.94|94.82|94.74|755
1631802000000|2021-09-16 14:20:00|94.87|94.84|94.92|94.84|94.97|94.89|94.87|94.79|1521
1631802300000|2021-09-16 14:25:00|94.87|94.79|94.97|94.84|95.02|94.94|94.82|94.74|2628
1631802600000|2021-09-16 14:30:00|94.92|94.89|94.97|94.89|94.97|94.89|94.82|94.74|4007
1631802900000|2021-09-16 14:35:00|95.02|94.94|95.07|94.99|95.07|94.99|94.97|94.89|3577
1631803200000|2021-09-16 14:40:00|95.12|95.04|95.07|94.99|95.12|95.04|94.97|94.89|3523
1631803500000|2021-09-16 14:45:00|95.02|94.94|94.92|94.84|95.07|94.99|94.87|94.79|1372
1631803800000|2021-09-16 14:50:00|94.87|94.79|94.72|94.59|94.87|94.79|94.67|94.59|812
1631804100000|2021-09-16 14:55:00|94.67|94.64|94.82|94.74|94.82|94.74|94.67|94.59|5441
1631804400000|2021-09-16 15:00:00|94.87|94.79|94.92|94.84|95.02|94.89|94.82|94.74|1345
1631804700000|2021-09-16 15:05:00|94.87|94.79|94.97|94.84|94.97|94.89|94.87|94.79|7526
1631805000000|2021-09-16 15:10:00|94.92|94.89|95.17|95.04|95.17|95.09|94.92|94.84|538
1631805300000|2021-09-16 15:15:00|95.12|95.09|94.92|94.84|95.22|95.14|94.92|94.84|1531
1631805600000|2021-09-16 15:20:00|94.97|94.89|94.92|94.84|94.97|94.89|94.92|94.79|4926
1631805900000|2021-09-16 15:25:00|94.97|94.89|95.02|94.89|95.07|94.99|94.97|94.89|2290
1631806200000|2021-09-16 15:30:00|94.97|94.84|94.82|94.74|95.02|94.94|94.82|94.74|3084
1631806500000|2021-09-16 15:35:00|94.77|94.69|94.82|94.74|94.87|94.79|94.72|94.64|3134
1631806800000|2021-09-16 15:40:00|94.87|94.79|94.87|94.79|94.97|94.84|94.87|94.79|2550
1631807100000|2021-09-16 15:45:00|94.92|94.84|95.02|94.94|95.02|94.94|94.92|94.84|761
1631807400000|2021-09-16 15:50:00|95.07||95.02||95.07||95.02||372
1631807700000|2021-09-16 15:55:00|95.07|94.99|95.12|94.99|95.12|94.99|95.07|94.99|0
1631808000000|2021-09-16 16:00:00|95.07|95.04|95.02|94.94|95.07|95.04|95.02|94.94|38
1631808300000|2021-09-16 16:05:00|95.07|94.99|95.07|94.99|95.07|94.99|95.07|94.99|7525
1631808600000|2021-09-16 16:10:00|95.12|95.04|95.12|95.04|95.17|95.04|95.07|94.99|438
1631808900000|2021-09-16 16:15:00|95.07|94.99|95.27|95.19|95.27|95.19|95.07|94.99|1674
1631809200000|2021-09-16 16:20:00|95.22|95.14|95.27|95.14|95.27|95.19|95.22|95.09|1949
1631809500000|2021-09-16 16:25:00|95.22|95.19|95.22|95.14|95.22|95.19|95.22|95.14|1678
1631809800000|2021-09-16 16:30:00|||||||||1
1631810100000|2021-09-16 16:35:00|||||||||5
1631810400000|2021-09-16 16:40:00|||||||||80
1631811000000|2021-09-16 16:50:00|||||||||174
1631811300000|2021-09-16 16:55:00|||||||||1
1631811600000|2021-09-16 17:00:00|||||||||183
1631811900000|2021-09-16 17:05:00|95.17|95.04|95.12|95.04|95.17|95.09|95.07|94.99|229
1631812200000|2021-09-16 17:10:00|95.17|94.99|95.17|95.04|95.17|95.04|95.17|94.99|0
1631812500000|2021-09-16 17:15:00|95.22|95.09|95.22|95.14|95.22|95.14|95.22|95.04|0
1631812800000|2021-09-16 17:20:00|95.27|95.19|95.27|95.19|95.27|95.19|95.27|95.19|42
1631813100000|2021-09-16 17:25:00|95.22|95.14|95.22|95.14|95.22|95.14|95.22|95.14|952
1631813400000|2021-09-16 17:30:00|95.27|95.19|95.27|95.19|95.27|95.19|95.22|95.19|110
1631813700000|2021-09-16 17:35:00||95.14||95.14||95.14||95.14|100
1631814000000|2021-09-16 17:40:00||95.19||95.19||95.19||95.19|116
1631814300000|2021-09-16 17:45:00|||||||||31
1631814600000|2021-09-16 17:50:00|95.32|95.24|95.37|95.24|95.37|95.29|95.32|95.24|1742
1631814900000|2021-09-16 17:55:00|95.32|95.29|95.37|95.29|95.37|95.29|95.32|95.24|177
1631815200000|2021-09-16 18:00:00|||||||||23
1631815500000|2021-09-16 18:05:00|||||||||831
1631815800000|2021-09-16 18:10:00|95.42|95.34|95.42|95.34|95.47|95.39|95.42|95.29|177
1631816100000|2021-09-16 18:15:00|95.47|95.39|95.42|95.34|95.47|95.39|95.42|95.34|110
1631816400000|2021-09-16 18:20:00|95.37|95.29|95.37|95.29|95.42|95.34|95.37|95.29|82
1631816700000|2021-09-16 18:25:00|95.42|95.34|95.42|95.29|95.42|95.34|95.37|95.29|159
1631817000000|2021-09-16 18:30:00|95.37||95.42||95.42||95.37||73
1631817300000|2021-09-16 18:35:00|95.47|95.34|95.42|95.29|95.47|95.34|95.42|95.29|98
1631817600000|2021-09-16 18:40:00|95.37|95.34|95.42|95.29|95.42|95.34|95.37|95.29|91
1631817900000|2021-09-16 18:45:00|95.37|95.34|95.42|95.34|95.42|95.34|95.37|95.34|9
1631818200000|2021-09-16 18:50:00|95.37|95.29|95.42|95.29|95.42|95.34|95.37|95.29|71
1631818500000|2021-09-16 18:55:00|95.37|95.34|95.47|95.39|95.52|95.39|95.37|95.34|79
1631818800000|2021-09-16 19:00:00|95.52|95.34|95.42|95.34|95.52|95.39|95.42|95.34|104
1631819100000|2021-09-16 19:05:00|95.47|95.29|95.72|95.64|95.72|95.64|95.47|95.29|813
1631819400000|2021-09-16 19:10:00|||||||||793
1631819700000|2021-09-16 19:15:00|95.67|95.59|95.62|95.54|95.67|95.59|95.62|95.54|361
1631820000000|2021-09-16 19:20:00|95.67|95.59|95.62|95.54|95.67|95.59|95.62|95.49|272
1631820300000|2021-09-16 19:25:00|95.57|95.49|95.57|95.44|95.62|95.49|95.57|95.44|65
1631820600000|2021-09-16 19:30:00|95.52|95.39|95.52|95.39|95.57|95.39|95.47|95.39|5
1631821200000|2021-09-16 19:40:00|95.57|95.44|95.67|95.59|95.67|95.59|95.57|95.44|573
1631821500000|2021-09-16 19:45:00|95.72|95.64|95.72|95.64|95.72|95.64|95.67|95.64|39
1631821800000|2021-09-16 19:50:00|95.77|95.69|95.82|95.74|95.87|95.79|95.77|95.69|1258
1631822100000|2021-09-16 19:55:00|95.77|95.69|95.62|95.54|95.77|95.69|95.62|95.49|335
1631858700000|2021-09-17 06:05:00|95.67|95.59|95.72|95.59|95.72|95.64|95.67|95.54|398
1631859000000|2021-09-17 06:10:00|95.67|95.64|95.72|95.64|95.72|95.64|95.67|95.59|78
1631859300000|2021-09-17 06:15:00|95.67|95.59|95.72|95.64|95.72|95.64|95.67|95.59|16
1631859600000|2021-09-17 06:20:00|95.77|95.69|95.92|95.79|95.92|95.79|95.77|95.64|312
1631859900000|2021-09-17 06:25:00|95.87|95.74|95.87|95.74|95.92|95.79|95.87|95.74|329
1631860200000|2021-09-17 06:30:00|95.82|95.69|95.82|95.74|95.82|95.74|95.77|95.69|90
1631860500000|2021-09-17 06:35:00|95.77|95.69|95.72|95.64|95.82|95.74|95.67|95.59|115
1631860800000|2021-09-17 06:40:00||95.59||95.64||95.64||95.59|0
1631861100000|2021-09-17 06:45:00|95.77|95.59|95.77|95.64|95.77|95.64|95.72|95.59|8
1631861400000|2021-09-17 06:50:00|95.72|95.59|95.57|95.49|95.72|95.59|95.57|95.49|265
1631861700000|2021-09-17 06:55:00|95.52|95.44|95.67|95.54|95.67|95.59|95.52|95.44|492
1631862000000|2021-09-17 07:00:00|95.62|95.59|95.77|95.69|95.87|95.79|95.57|95.49|2855
1631862300000|2021-09-17 07:05:00|95.82|95.64|95.82|95.74|95.92|95.84|95.82|95.64|5871
1631862600000|2021-09-17 07:10:00|95.87|95.79|95.87|95.79|95.97|95.89|95.82|95.74|2401
1631862900000|2021-09-17 07:15:00|95.92|95.84|95.72|95.64|95.97|95.89|95.62|95.54|2327
1631863200000|2021-09-17 07:20:00|95.77|95.69|95.82|95.74|95.92|95.79|95.72|95.64|5045
1631863500000|2021-09-17 07:25:00|95.87|95.79|95.77|95.69|95.92|95.84|95.77|95.69|1407
1631863800000|2021-09-17 07:30:00|95.72|95.64|95.82|95.74|95.87|95.79|95.67|95.59|1868
1631864100000|2021-09-17 07:35:00|95.87|95.79|95.82|95.74|95.87|95.79|95.72|95.64|21536
1631864400000|2021-09-17 07:40:00|95.87|95.79|95.87|95.79|95.97|95.89|95.82|95.74|1185
1631864700000|2021-09-17 07:45:00|95.82|95.74|95.82|95.74|95.87|95.79|95.82|95.74|3466
1631865000000|2021-09-17 07:50:00|95.87|95.79|95.77|95.69|95.92|95.84|95.77|95.69|2360
1631865300000|2021-09-17 07:55:00|95.82|95.74|95.82|95.74|95.82|95.74|95.77|95.69|4053
1631865600000|2021-09-17 08:00:00|95.77|95.69|95.82|95.74|95.82|95.74|95.72|95.64|4472
1631865900000|2021-09-17 08:05:00|95.87|95.79|95.92|95.84|95.92|95.84|95.87|95.79|1736
1631866200000|2021-09-17 08:10:00|95.87|95.79|95.87|95.79|95.92|95.84|95.82|95.74|852
1631866500000|2021-09-17 08:15:00|95.92|95.84|95.92|95.84|95.92|95.84|95.87|95.79|168
1631866800000|2021-09-17 08:20:00|95.97|95.89|96.02|95.94|96.02|95.94|95.92|95.84|769
1631867100000|2021-09-17 08:25:00|95.97|95.89|96.07|95.94|96.07|95.94|95.92|95.84|840
1631867400000|2021-09-17 08:30:00|96.02|95.89|96.07|95.99|96.12|96.04|95.97|95.89|570
1631867700000|2021-09-17 08:35:00|96.12|96.04|95.92|95.84|96.12|96.04|95.92|95.84|2184
1631868000000|2021-09-17 08:40:00|95.87|95.79|95.67|95.59|95.87|95.79|95.62|95.54|3367
1631868300000|2021-09-17 08:45:00|95.72|95.64|95.82|95.74|95.87|95.79|95.72|95.64|831
1631868600000|2021-09-17 08:50:00|95.87|95.79|95.82|95.74|95.92|95.79|95.82|95.74|8481
1631868900000|2021-09-17 08:55:00|95.77|95.69|95.72|95.64|95.82|95.69|95.72|95.64|2534
1631869200000|2021-09-17 09:00:00|95.77|95.69|95.72|95.64|95.77|95.69|95.67|95.59|1372
1631869500000|2021-09-17 09:05:00|95.67|95.59|95.62|95.54|95.72|95.64|95.57|95.49|585
1631869800000|2021-09-17 09:10:00|95.67|95.59|95.42|95.34|95.67|95.59|95.42|95.34|5398
1631870100000|2021-09-17 09:15:00|95.37|95.29|95.37|95.29|95.42|95.34|95.32|95.24|2041
1631870400000|2021-09-17 09:20:00|95.32|95.24|95.32|95.24|95.37|95.29|95.27|95.19|1846
1631870700000|2021-09-17 09:25:00|95.27|95.19|95.32|95.24|95.37|95.29|95.22|95.14|1290
1631871000000|2021-09-17 09:30:00|95.37|95.29|95.47|95.39|95.52|95.44|95.37|95.29|1629
1631871300000|2021-09-17 09:35:00|95.42|95.34|95.37|95.29|95.52|95.44|95.37|95.29|1441
1631871600000|2021-09-17 09:40:00|95.32|95.24|95.12|95.04|95.32|95.24|95.12|95.04|1285
1631871900000|2021-09-17 09:45:00|95.17|95.09|95.02|94.94|95.17|95.09|95.02|94.94|2252
1631872200000|2021-09-17 09:50:00|94.97|94.89|94.82|94.74|94.97|94.89|94.62|94.54|9949
1631872500000|2021-09-17 09:55:00|94.77|94.69|94.77|94.69|94.82|94.74|94.62|94.54|12335
1631872800000|2021-09-17 10:00:00|94.82|94.74|94.82|94.74|94.97|94.89|94.72|94.64|3495
1631873100000|2021-09-17 10:05:00|94.77|94.69|94.92|94.84|94.97|94.89|94.67|94.59|3429
1631873400000|2021-09-17 10:10:00|94.87|94.79|94.92|94.84|95.02|94.94|94.82|94.74|997
1631873700000|2021-09-17 10:15:00|94.87|94.79|94.72|94.64|94.92|94.84|94.72|94.64|2573
1631874000000|2021-09-17 10:20:00|94.77|94.69|94.52|94.44|94.77|94.69|94.42|94.34|2679
1631874300000|2021-09-17 10:25:00|94.47|94.39|94.47|94.39|94.47|94.39|94.32|94.24|7625
1631874600000|2021-09-17 10:30:00|94.42|94.34|94.52|94.44|94.57|94.44|94.37|94.29|616
1631874900000|2021-09-17 10:35:00|94.47|94.39|94.62|94.54|94.62|94.54|94.42|94.34|652
1631875200000|2021-09-17 10:40:00|94.57|94.49|94.62|94.54|94.62|94.54|94.52|94.44|461
1631875500000|2021-09-17 10:45:00|94.57|94.49|94.77|94.69|94.77|94.69|94.57|94.49|1244
1631875800000|2021-09-17 10:50:00|94.72|94.64|94.67|94.59|94.77|94.64|94.62|94.54|73
1631876100000|2021-09-17 10:55:00|94.62|94.54|94.77|94.69|94.77|94.69|94.57|94.49|126
1631876400000|2021-09-17 11:00:00|94.72|94.64|94.77|94.69|94.77|94.69|94.57|94.49|12955
1631876700000|2021-09-17 11:05:00|94.72|94.64|94.62|94.54|94.77|94.69|94.62|94.54|265
1631877000000|2021-09-17 11:10:00|94.57|94.49|94.57|94.44|94.72|94.64|94.52|94.44|468
1631877300000|2021-09-17 11:15:00|94.62|94.49|94.77|94.69|94.77|94.69|94.57|94.49|177
1631877600000|2021-09-17 11:20:00|94.82|94.74|94.82|94.74|94.87|94.79|94.77|94.69|839
1631877900000|2021-09-17 11:25:00|94.87|94.79|94.67|94.59|94.87|94.79|94.67|94.59|1207
1631878200000|2021-09-17 11:30:00|94.62|94.54|94.77|94.64|94.82|94.74|94.57|94.49|1081
1631878500000|2021-09-17 11:35:00|94.72|94.69|94.72|94.64|94.92|94.84|94.72|94.64|552
1631878800000|2021-09-17 11:40:00|94.77|94.69|94.72|94.64|94.77|94.69|94.67|94.59|466
1631879100000|2021-09-17 11:45:00|94.67|94.59|94.72|94.59|94.72|94.64|94.62|94.54|701
1631879400000|2021-09-17 11:50:00|94.67|94.64|94.77|94.69|94.77|94.69|94.67|94.59|98
1631879700000|2021-09-17 11:55:00|94.82|94.74|94.77|94.69|94.82|94.74|94.72|94.64|954
1631880000000|2021-09-17 12:00:00|94.82|94.74|94.77|94.69|94.82|94.74|94.72|94.64|662
1631880300000|2021-09-17 12:05:00|94.72|94.64|94.82|94.74|94.87|94.74|94.72|94.64|137
1631880600000|2021-09-17 12:10:00|94.87|94.79|94.97|94.84|94.97|94.89|94.87|94.79|598
1631880900000|2021-09-17 12:15:00|95.02|94.89|95.07|94.99|95.12|95.04|95.02|94.89|1000
1631881200000|2021-09-17 12:20:00|95.12|95.04|95.07|94.99|95.17|95.09|95.07|94.99|484
1631881500000|2021-09-17 12:25:00|95.12|95.04|95.17|95.09|95.22|95.14|95.07|94.99|897
1631881800000|2021-09-17 12:30:00|95.12|95.04|95.22|95.14|95.22|95.14|95.07|94.99|772
1631882100000|2021-09-17 12:35:00|95.27|95.19|95.12|95.04|95.27|95.19|95.12|95.04|379
1631882400000|2021-09-17 12:40:00|95.17|95.09|95.17|95.09|95.22|95.14|95.12|95.04|1130
1631882700000|2021-09-17 12:45:00|95.12|95.04|95.27|95.19|95.27|95.19|95.12|95.04|469
1631883000000|2021-09-17 12:50:00|95.22|95.14|95.22|95.14|95.32|95.24|95.22|95.14|915
1631883300000|2021-09-17 12:55:00|95.27|95.19|95.27|95.14|95.27|95.19|95.22|95.14|257
1631883600000|2021-09-17 13:00:00|95.22|95.19|95.52|95.44|95.52|95.44|95.22|95.14|1859
1631883900000|2021-09-17 13:05:00|95.47|95.39|95.37|95.29|95.52|95.44|95.32|95.24|3951
1631884200000|2021-09-17 13:10:00|95.42|95.34|95.47|95.39|95.47|95.39|95.37|95.29|1573
1631884500000|2021-09-17 13:15:00|95.52|95.44|95.52|95.44|95.62|95.54|95.47|95.39|1465
1631884800000|2021-09-17 13:20:00|95.47|95.39|95.62|95.54|95.62|95.54|95.47|95.39|1412
1631885100000|2021-09-17 13:25:00|95.67|95.59|95.62|95.54|95.72|95.64|95.62|95.54|1485
1631885400000|2021-09-17 13:30:00|95.67|95.59|95.77|95.69|95.82|95.74|95.67|95.59|2281
1631885700000|2021-09-17 13:35:00|95.82|95.74|95.87|95.79|95.87|95.79|95.72|95.64|1970
1631886000000|2021-09-17 13:40:00|95.92|95.84|95.67|95.59|95.92|95.84|95.62|95.54|5185
1631886300000|2021-09-17 13:45:00|95.72|95.64|95.62|95.54|95.87|95.79|95.57|95.49|1641
1631886600000|2021-09-17 13:50:00|95.67|95.59|95.52|95.44|95.82|95.69|95.52|95.44|1431
1631886900000|2021-09-17 13:55:00|95.47|95.39|95.57|95.49|95.57|95.49|95.32|95.24|2094
1631887200000|2021-09-17 14:00:00|95.52|95.44|95.42|95.34|95.52|95.44|95.37|95.29|1778
1631887500000|2021-09-17 14:05:00|95.37|95.29|95.37|95.29|95.42|95.34|95.22|95.14|3298
1631887800000|2021-09-17 14:10:00|95.32|95.24|95.17|95.09|95.37|95.24|95.17|95.09|2362
1631888100000|2021-09-17 14:15:00|95.22|95.14|95.32|95.19|95.32|95.24|95.17|95.09|3116
1631888400000|2021-09-17 14:20:00|95.27|95.24|94.97|94.89|95.27|95.24|94.92|94.84|5816
1631888700000|2021-09-17 14:25:00|94.92|94.84|94.97|94.89|95.02|94.94|94.87|94.79|2149
1631889000000|2021-09-17 14:30:00|94.92|94.84|94.97|94.89|95.02|94.94|94.92|94.84|1114
1631889300000|2021-09-17 14:35:00|94.92|94.84|94.82|94.74|94.97|94.89|94.82|94.74|1688
1631889600000|2021-09-17 14:40:00|94.77|94.69|94.67|94.59|94.77|94.74|94.67|94.59|786
1631889900000|2021-09-17 14:45:00|94.62|94.54|94.62|94.54|94.67|94.59|94.52|94.44|1569
1631890200000|2021-09-17 14:50:00|94.57|94.49|94.42|94.34|94.57|94.49|94.37|94.29|537
1631890500000|2021-09-17 14:55:00|94.37|94.29|94.47|94.39|94.47|94.39|94.22|94.14|3836
1631890800000|2021-09-17 15:00:00|94.42|94.34|94.52|94.44|94.52|94.44|94.37|94.29|5187
1631891100000|2021-09-17 15:05:00|94.57|94.49|94.52|94.44|94.57|94.49|94.52|94.44|1384
1631891400000|2021-09-17 15:10:00|94.47|94.39|94.77|94.69|94.82|94.74|94.42|94.34|5237
1631891700000|2021-09-17 15:15:00|94.82|94.74|94.87|94.79|94.87|94.79|94.77|94.69|1997
1631892000000|2021-09-17 15:20:00|94.92|94.84|94.72|94.64|94.92|94.84|94.72|94.64|3563
1631892300000|2021-09-17 15:25:00|94.77|94.69|94.57|94.49|94.77|94.69|94.52|94.44|2888
1631892600000|2021-09-17 15:30:00|94.52|94.44|94.62|94.54|94.72|94.59|94.32|94.24|14158
1631892900000|2021-09-17 15:35:00|94.57|94.49|94.32|94.24|94.67|94.59|94.32|94.24|10430
1631893200000|2021-09-17 15:40:00|94.37|94.29|94.37|94.29|94.47|94.34|94.32|94.24|4159
1631893500000|2021-09-17 15:45:00|94.32|94.24|94.47|94.39|94.47|94.39|94.32|94.24|2508
1631893800000|2021-09-17 15:50:00|94.42|94.34|94.22|94.14|94.47|94.34|94.12|94.04|2317
1631894100000|2021-09-17 15:55:00|94.27|94.19|94.27|94.14|94.42|94.34|94.27|94.14|2163
1631894400000|2021-09-17 16:00:00|94.32|94.19|94.27|94.19|94.32|94.24|94.22|94.09|1880
1631894700000|2021-09-17 16:05:00|94.32|94.24|94.27|94.19|94.32|94.24|94.12|94.04|1434
1631895000000|2021-09-17 16:10:00|94.32|94.24|94.27|94.19|94.32|94.24|94.22|94.14|617
1631895300000|2021-09-17 16:15:00|94.22|94.14|94.22|94.14|94.27|94.19|94.22|94.14|683
1631895600000|2021-09-17 16:20:00|94.27|94.19|94.27|94.19|94.27|94.19|94.17|94.09|1071
1631895900000|2021-09-17 16:25:00|94.32|94.24|94.27|94.19|94.37|94.29|94.27|94.14|146
1631896200000|2021-09-17 16:30:00|94.22|94.14|94.22|94.14|94.22|94.19|94.22|94.14|24
1631896500000|2021-09-17 16:35:00|94.32|94.24|94.27|94.14|94.32|94.24|94.27|94.14|503
1631896800000|2021-09-17 16:40:00|94.22|94.09|94.07|93.99|94.22|94.09|94.07|93.99|393
1631897100000|2021-09-17 16:45:00|94.12|94.04|94.17|94.04|94.17|94.09|94.12|94.04|150
1631897400000|2021-09-17 16:50:00|94.12|94.09|94.12|94.04|94.17|94.09|94.12|94.04|179
1631897700000|2021-09-17 16:55:00|94.17|93.99|94.07|93.99|94.17|93.99|94.07|93.99|48
1631898000000|2021-09-17 17:00:00|94.12|94.04|94.12|94.04|94.17|94.04|94.07|93.99|313
1631898300000|2021-09-17 17:05:00|94.17|94.09|94.12|94.04|94.17|94.09|94.12|94.04|36
1631898900000|2021-09-17 17:15:00|94.17|94.09|94.12|94.04|94.17|94.09|94.07|93.99|49
1631899200000|2021-09-17 17:20:00|94.07|93.99|94.02|93.94|94.12|94.04|94.02|93.94|683
1631899500000|2021-09-17 17:25:00|94.07|93.99|94.07|93.99|94.12|94.04|94.02|93.94|537
1631899800000|2021-09-17 17:30:00|94.02|93.94|94.07|93.99|94.07|93.99|93.97|93.89|90
1631900100000|2021-09-17 17:35:00|94.12|94.04|94.12|94.04|94.12|94.04|94.12|94.04|0
1631900700000|2021-09-17 17:45:00|94.07|93.99|94.02|93.94|94.12|93.99|94.02|93.94|213
1631901000000|2021-09-17 17:50:00|94.07|93.99|94.02|93.94|94.07|93.99|94.02|93.89|77
1631901300000|2021-09-17 17:55:00|94.07|93.99|93.97|93.89|94.07|93.99|93.82|93.69|1699
1631901600000|2021-09-17 18:00:00|94.02|93.94|94.02|93.94|94.02|93.94|93.97|93.89|30
1631901900000|2021-09-17 18:05:00|94.07|93.99|94.07|93.99|94.07|93.99|94.07|93.99|12
1631902200000|2021-09-17 18:10:00|94.02|93.94|94.02|93.94|94.07|93.94|94.02|93.94|4
1631902500000|2021-09-17 18:15:00|93.97|93.89|94.02|93.94|94.07|93.94|93.97|93.89|12
1631902800000|2021-09-17 18:20:00|94.07|93.99|94.07|93.99|94.07|93.99|94.07|93.99|1
1631903100000|2021-09-17 18:25:00|94.02|93.94|94.07|93.99|94.07|93.99|94.02|93.94|1
1631903400000|2021-09-17 18:30:00|94.02|93.94|94.02|93.94|94.07|93.99|94.02|93.94|57
1631903700000|2021-09-17 18:35:00|94.07|93.99|94.07|93.99|94.07|93.99|94.02|93.99|0
1631904000000|2021-09-17 18:40:00|94.02|93.94|94.12|94.04|94.12|94.04|94.02|93.94|77
1631904300000|2021-09-17 18:45:00|94.07|93.99|94.12|94.04|94.12|94.04|94.07|93.99|15
1631904600000|2021-09-17 18:50:00|94.17||94.12||94.17||94.12||3
1631904900000|2021-09-17 18:55:00|94.17|94.09|94.07|93.99|94.17|94.09|94.07|93.99|48
1631905200000|2021-09-17 19:00:00|94.12|94.04|94.17|94.04|94.17|94.09|94.07|93.99|225
1631905500000|2021-09-17 19:05:00|94.12|93.99|94.07|93.94|94.17|94.04|94.07|93.94|361
1631905800000|2021-09-17 19:10:00|94.02|93.99|94.07|93.94|94.07|93.99|94.02|93.94|303
1631906100000|2021-09-17 19:15:00|94.02|93.99|94.12|94.04|94.12|94.04|94.02|93.94|55
1631906400000|2021-09-17 19:20:00|||||||||39
1631906700000|2021-09-17 19:25:00|94.07|93.99|94.12|93.99|94.12|94.04|94.07|93.99|27
1631907000000|2021-09-17 19:30:00|94.07|94.04|94.12|94.04|94.12|94.04|94.07|93.99|22
1631907300000|2021-09-17 19:35:00|94.07|93.99|94.12|93.99|94.12|94.04|94.07|93.99|7
1631907600000|2021-09-17 19:40:00||94.04||94.04||94.04||94.04|11
1631907900000|2021-09-17 19:45:00|94.07|93.99|94.07|93.99|94.12|94.04|94.07|93.99|24
1631908200000|2021-09-17 19:50:00|94.12|94.04|94.02|93.94|94.12|94.04|94.02|93.94|110
1631908500000|2021-09-17 19:55:00|94.07|93.89|94.17|93.99|94.17|94.04|94.02|93.89|239
1632105000000|2021-09-20 02:30:00|93.84|93.57|93.89|93.57|94.74|93.57|93.84|93.57|0
1632105300000|2021-09-20 02:35:00|93.84||93.69||93.84||93.69||94
1632105600000|2021-09-20 02:40:00|94.04||93.99||94.04||93.99||17
1632105900000|2021-09-20 02:45:00|93.79||93.69||93.79||93.69||8
1632106500000|2021-09-20 02:55:00|94.74|93.22|94.74|93.22|94.74|93.22|94.74|93.22|680
1632106800000|2021-09-20 03:00:00|||||||||1
1632108000000|2021-09-20 03:20:00||93.17||93.17||93.17||93.17|0
1632108300000|2021-09-20 03:25:00|93.34||94.74||94.74||93.34||1
1632111600000|2021-09-20 04:20:00||93.12||93.12||93.12||93.12|0
1632112200000|2021-09-20 04:30:00||93.17||93.17||93.17||93.17|0
1632112500000|2021-09-20 04:35:00|94.64||94.59||94.64||94.59||0
1632112800000|2021-09-20 04:40:00||93.12||93.12||93.12||93.12|0
1632113400000|2021-09-20 04:50:00||93.17||93.17||93.17||93.17|0
1632114000000|2021-09-20 05:00:00|94.44||94.74||94.74||94.39||0
1632115800000|2021-09-20 05:30:00|94.69|93.22|94.74|93.17|94.74|93.22|94.34|93.17|0
1632116100000|2021-09-20 05:35:00|94.69||94.69||94.69||94.64||0
1632116400000|2021-09-20 05:40:00|94.64|93.12|93.99|93.12|94.74|93.12|93.99|93.12|103
1632116700000|2021-09-20 05:45:00|93.64|93.17|93.59|93.12|93.64|93.17|93.59|93.12|0
1632117000000|2021-09-20 05:50:00||93.17||93.22||93.22||93.17|0
1632117300000|2021-09-20 05:55:00|93.54|93.27|93.54|93.27|93.54|93.42|93.44|93.27|29
1632117600000|2021-09-20 06:00:00|93.49|93.37|93.47|93.39|93.54|93.44|93.39|93.37|178
1632117900000|2021-09-20 06:05:00|93.32|93.24|93.12|93.04|93.37|93.24|93.12|92.99|612
1632118200000|2021-09-20 06:10:00|93.17|92.99|93.07|92.99|93.17|93.04|93.07|92.99|115
1632118500000|2021-09-20 06:15:00|93.12|93.04|92.72|92.64|93.12|93.04|92.72|92.59|1031
1632118800000|2021-09-20 06:20:00|92.82|92.59|92.82|92.69|92.92|92.84|92.77|92.59|217
1632119100000|2021-09-20 06:25:00|92.87|92.74|92.77|92.69|92.87|92.74|92.77|92.69|644
1632119400000|2021-09-20 06:30:00|92.82|92.74|92.77|92.69|92.87|92.74|92.77|92.69|581
1632119700000|2021-09-20 06:35:00|92.72|92.64|92.42|92.34|92.72|92.64|92.42|92.34|331
1632120000000|2021-09-20 06:40:00|92.37|92.29|92.52|92.44|92.67|92.59|92.37|92.24|793
1632120300000|2021-09-20 06:45:00|92.57|92.39|92.57|92.49|92.67|92.59|92.47|92.39|102
1632120600000|2021-09-20 06:50:00|92.72|92.64|92.47|92.39|92.72|92.64|92.42|92.34|1184
1632120900000|2021-09-20 06:55:00|92.42|92.34|92.42|92.29|92.57|92.49|92.17|92.04|3166
1632121200000|2021-09-20 07:00:00|92.37|92.24|91.92|91.79|92.52|92.44|91.77|91.69|3719
1632121500000|2021-09-20 07:05:00|91.87|91.84|91.77|91.69|91.97|91.89|91.72|91.59|2838
1632121800000|2021-09-20 07:10:00|91.72|91.64|91.72|91.64|92.07|91.99|91.62|91.54|4853
1632122100000|2021-09-20 07:15:00|91.67|91.59|91.42|91.34|91.77|91.69|91.27|91.19|4789
1632122400000|2021-09-20 07:20:00|91.37|91.29|91.12|91.04|91.37|91.34|90.92|90.79|6267
1632122700000|2021-09-20 07:25:00|91.07|90.99|91.27|91.19|91.37|91.29|91.02|90.94|2220
1632123000000|2021-09-20 07:30:00|91.32|91.24|91.42|91.34|91.47|91.39|91.27|91.19|3746
1632123300000|2021-09-20 07:35:00|91.47|91.39|91.72|91.64|91.72|91.64|91.37|91.29|2434
1632123600000|2021-09-20 07:40:00|91.67|91.59|91.57|91.49|91.67|91.59|91.37|91.29|1237
1632123900000|2021-09-20 07:45:00|91.52|91.44|91.17|91.09|91.57|91.49|91.07|90.99|4575
1632124200000|2021-09-20 07:50:00|91.22|91.14|90.77|90.69|91.22|91.14|90.77|90.69|6091
1632124500000|2021-09-20 07:55:00|90.72|90.64|90.67|90.59|90.72|90.64|90.57|90.44|1685
1632124800000|2021-09-20 08:00:00|90.72|90.64|90.92|90.84|90.97|90.84|90.57|90.49|2271
1632125100000|2021-09-20 08:05:00|90.97|90.89|91.12|91.04|91.17|91.04|90.87|90.79|738
1632125400000|2021-09-20 08:10:00|91.17|91.09|90.82|90.74|91.17|91.09|90.77|90.69|2180
1632125700000|2021-09-20 08:15:00|90.77|90.69|90.62|90.54|90.82|90.74|90.62|90.54|858
1632126000000|2021-09-20 08:20:00|90.57|90.49|90.42|90.29|90.57|90.49|90.37|90.29|1434
1632126300000|2021-09-20 08:25:00|90.37|90.34|90.47|90.39|90.62|90.54|90.27|90.19|2842
1632126600000|2021-09-20 08:30:00|90.52|90.34|90.62|90.54|90.62|90.54|90.32|90.24|2570
1632126900000|2021-09-20 08:35:00|90.57|90.49|90.52|90.44|90.62|90.54|90.52|90.44|1208
1632127200000|2021-09-20 08:40:00|90.47|90.39|90.67|90.59|90.77|90.64|90.47|90.34|1324
1632127500000|2021-09-20 08:45:00|90.72|90.54|90.82|90.74|90.87|90.79|90.62|90.54|598
1632127800000|2021-09-20 08:50:00|90.87|90.79|90.97|90.89|90.97|90.89|90.82|90.74|2478
1632128100000|2021-09-20 08:55:00|90.92|90.84|90.92|90.84|90.97|90.89|90.82|90.74|2451
1632128400000|2021-09-20 09:00:00|90.97|90.89|90.92|90.84|90.97|90.89|90.82|90.74|1789
1632128700000|2021-09-20 09:05:00|90.97|90.89|90.82|90.74|90.97|90.89|90.72|90.64|1798
1632129000000|2021-09-20 09:10:00|90.87|90.79|90.97|90.89|90.97|90.89|90.82|90.74|4556
1632129300000|2021-09-20 09:15:00|90.92|90.84|90.87|90.79|91.07|90.99|90.87|90.79|4915
1632129600000|2021-09-20 09:20:00|90.82|90.74|90.67|90.59|90.87|90.79|90.62|90.54|1286
1632129900000|2021-09-20 09:25:00|90.62|90.54|90.77|90.69|90.77|90.69|90.62|90.54|1479
1632130200000|2021-09-20 09:30:00|90.72|90.64|90.82|90.74|90.92|90.84|90.72|90.64|1779
1632130500000|2021-09-20 09:35:00|90.77|90.69|90.62|90.54|90.77|90.69|90.62|90.54|907
1632130800000|2021-09-20 09:40:00|90.57|90.49|90.57|90.49|90.62|90.54|90.52|90.44|3597
1632131100000|2021-09-20 09:45:00|90.62|90.54|90.37|90.29|90.62|90.54|90.37|90.29|4473
1632131400000|2021-09-20 09:50:00|90.32|90.24|90.57|90.49|90.62|90.54|90.27|90.19|5056
1632131700000|2021-09-20 09:55:00|90.52|90.44|90.67|90.54|90.67|90.59|90.47|90.39|3281
1632132000000|2021-09-20 10:00:00|90.72|90.59|90.62|90.54|90.77|90.69|90.57|90.49|4892
1632132300000|2021-09-20 10:05:00|90.57|90.49|90.62|90.54|90.77|90.69|90.57|90.49|2351
1632132600000|2021-09-20 10:10:00|90.67|90.59|90.27|90.19|90.67|90.59|90.27|90.19|4233
1632132900000|2021-09-20 10:15:00|90.32|90.24|90.17|90.09|90.37|90.29|90.17|90.09|2715
1632133200000|2021-09-20 10:20:00|90.12|90.04|90.17|90.09|90.22|90.14|90.07|89.99|2932
1632133500000|2021-09-20 10:25:00|90.22|90.14|90.12|90.04|90.22|90.14|90.07|89.99|2408
1632133800000|2021-09-20 10:30:00|90.07|89.99|90.12|90.04|90.17|90.09|90.07|89.99|4365
1632134100000|2021-09-20 10:35:00|90.07|89.99|89.87|89.79|90.07|89.99|89.87|89.79|3942
1632134400000|2021-09-20 10:40:00|89.82|89.74|89.82|89.74|89.92|89.84|89.72|89.64|7186
1632134700000|2021-09-20 10:45:00|89.77|89.69|89.77|89.69|89.82|89.74|89.67|89.59|3891
1632135000000|2021-09-20 10:50:00|89.82|89.64|89.52|89.44|89.82|89.69|89.47|89.39|8317
1632135300000|2021-09-20 10:55:00|89.47|89.39|89.47|89.39|89.57|89.49|89.47|89.39|2385
1632135600000|2021-09-20 11:00:00|89.52|89.44|89.52|89.44|89.62|89.54|89.47|89.39|2054
1632135900000|2021-09-20 11:05:00|89.47|89.39|89.42|89.34|89.52|89.44|89.42|89.34|2849
1632136200000|2021-09-20 11:10:00|89.37|89.29|89.47|89.39|89.47|89.39|89.37|89.29|3266
1632136500000|2021-09-20 11:15:00|89.42|89.34|89.37|89.29|89.47|89.39|89.32|89.24|2028
1632136800000|2021-09-20 11:20:00|89.32|89.24|89.22|89.14|89.37|89.29|89.22|89.14|1598
1632137100000|2021-09-20 11:25:00|89.27|89.19|89.22|89.14|89.32|89.24|89.22|89.14|3134
1632137400000|2021-09-20 11:30:00|89.17|89.09|89.02|88.94|89.17|89.09|88.97|88.89|1652
1632137700000|2021-09-20 11:35:00|88.92|88.84|89.02|88.94|89.02|88.94|88.92|88.84|1868
1632138000000|2021-09-20 11:40:00|89.07|88.99|89.27|89.19|89.27|89.19|89.02|88.94|2532
1632138300000|2021-09-20 11:45:00|89.22|89.14|89.32|89.24|89.32|89.24|89.17|89.09|2479
1632138600000|2021-09-20 11:50:00|89.27|89.19|89.22|89.14|89.32|89.24|89.12|89.04|1391
1632138900000|2021-09-20 11:55:00|89.17|89.09|89.17|89.09|89.22|89.14|89.12|89.04|333
1632139200000|2021-09-20 12:00:00|89.12|89.04|89.37|89.29|89.37|89.29|88.97|88.89|4507
1632139500000|2021-09-20 12:05:00|89.42|89.34|89.17|89.09|89.42|89.34|89.17|89.09|7321
1632139800000|2021-09-20 12:10:00|89.12|89.04|89.22|89.14|89.22|89.14|89.07|88.99|2891
1632140100000|2021-09-20 12:15:00|89.17|89.09|89.27|89.19|89.32|89.24|89.17|89.09|1816
1632140400000|2021-09-20 12:20:00|89.22|89.14|89.22|89.09|89.22|89.14|89.17|89.09|298
1632140700000|2021-09-20 12:25:00|89.17|89.14|89.27|89.19|89.32|89.24|89.17|89.09|919
1632141000000|2021-09-20 12:30:00|89.22|89.14|89.07|88.99|89.22|89.14|89.07|88.99|4633
1632141300000|2021-09-20 12:35:00|89.02|88.94|89.27|89.19|89.27|89.19|89.02|88.94|2076
1632141600000|2021-09-20 12:40:00|89.22|89.14|89.12|89.04|89.22|89.14|89.07|88.99|3608
1632141900000|2021-09-20 12:45:00|89.17|89.09|89.32|89.24|89.37|89.29|89.17|89.09|3672
1632142200000|2021-09-20 12:50:00|89.37|89.29|89.72|89.64|89.72|89.64|89.32|89.29|5678
1632142500000|2021-09-20 12:55:00|89.67|89.59|89.62|89.54|89.77|89.69|89.62|89.54|2401
1632142800000|2021-09-20 13:00:00|89.67|89.59|89.42|89.34|89.67|89.59|89.42|89.34|1028
1632143100000|2021-09-20 13:05:00|89.37|89.29|89.72|89.64|89.72|89.64|89.37|89.29|1344
1632143400000|2021-09-20 13:10:00|89.67|89.59|89.92|89.84|89.92|89.84|89.67|89.59|3942
1632143700000|2021-09-20 13:15:00|89.97|89.89|89.97|89.89|90.02|89.94|89.87|89.79|4742
1632144000000|2021-09-20 13:20:00|90.02|89.94|90.17|90.09|90.17|90.09|89.97|89.89|3830
1632144300000|2021-09-20 13:25:00|90.12|90.04|90.17|90.09|90.27|90.19|90.07|89.99|6989
1632144600000|2021-09-20 13:30:00|90.22|90.14|89.92|89.84|90.32|90.24|89.92|89.84|7878
1632144900000|2021-09-20 13:35:00|89.87|89.79|90.02|89.94|90.02|89.94|89.77|89.69|2136
1632145200000|2021-09-20 13:40:00|90.07|89.99|90.22|90.14|90.22|90.14|89.92|89.84|2388
1632145500000|2021-09-20 13:45:00|90.27|90.19|90.57|90.49|90.57|90.49|90.12|90.04|7151
1632145800000|2021-09-20 13:50:00|90.47|90.39|90.12|90.04|90.47|90.39|90.02|89.94|5658
1632146100000|2021-09-20 13:55:00|90.17|90.09|90.27|90.19|90.32|90.24|90.07|89.99|13530
1632146400000|2021-09-20 14:00:00|90.22|90.14|90.02|89.94|90.32|90.19|89.92|89.84|2700
1632146700000|2021-09-20 14:05:00|89.97|89.89|90.07|89.99|90.27|90.19|89.92|89.84|1974
1632147000000|2021-09-20 14:10:00|90.12|90.04|90.27|90.19|90.32|90.24|90.02|89.94|2032
1632147300000|2021-09-20 14:15:00|90.22|90.14|90.12|90.04|90.22|90.14|90.02|89.94|1102
1632147600000|2021-09-20 14:20:00|90.07|89.99|89.67|89.59|90.12|89.99|89.67|89.59|2921
1632147900000|2021-09-20 14:25:00|89.72|89.64|89.92|89.84|89.97|89.89|89.62|89.54|3179
1632148200000|2021-09-20 14:30:00|89.87|89.79|89.72|89.64|90.02|89.94|89.67|89.59|5312
1632148500000|2021-09-20 14:35:00|89.77|89.69|90.02|89.94|90.02|89.94|89.57|89.49|6554
1632148800000|2021-09-20 14:40:00|89.97|89.89|90.02|89.89|90.12|90.04|89.82|89.74|3007
1632149100000|2021-09-20 14:45:00|89.97|89.94|90.02|89.94|90.07|89.99|89.87|89.79|3135
1632149400000|2021-09-20 14:50:00|90.07|89.89|90.07|89.99|90.12|90.04|89.92|89.84|1547
1632149700000|2021-09-20 14:55:00|90.02|89.94|89.92|89.84|90.07|89.99|89.92|89.84|2516
1632150000000|2021-09-20 15:00:00|89.87|89.79|90.12|90.04|90.12|90.04|89.77|89.69|2768
1632150300000|2021-09-20 15:05:00|90.17|90.09|90.07|89.99|90.22|90.14|90.07|89.99|2175
1632150600000|2021-09-20 15:10:00|90.12|90.04|90.07|89.99|90.12|90.04|89.97|89.89|2788
1632150900000|2021-09-20 15:15:00|90.02|89.94|90.02|89.94|90.07|89.99|89.92|89.84|2514
1632151200000|2021-09-20 15:20:00|89.97|89.89|89.97|89.89|90.07|89.99|89.92|89.84|4350
1632151500000|2021-09-20 15:25:00|89.92|89.84|89.92|89.84|90.02|89.94|89.72|89.64|4420
1632151800000|2021-09-20 15:30:00|89.87|89.79|89.82|89.74|89.92|89.84|89.72|89.64|9645
1632152100000|2021-09-20 15:35:00|89.77|89.69|89.57|89.49|89.77|89.69|89.57|89.44|4501
1632152400000|2021-09-20 15:40:00|89.52|89.44|89.52|89.44|89.62|89.54|89.47|89.39|2295
1632152700000|2021-09-20 15:45:00|89.47|89.39|89.52|89.44|89.57|89.44|89.47|89.39|2576
1632153000000|2021-09-20 15:50:00|89.47|89.39|89.42|89.34|89.47|89.39|89.37|89.29|1502
1632153300000|2021-09-20 15:55:00|89.37|89.29|89.47|89.39|89.47|89.39|89.32|89.24|1284
1632153600000|2021-09-20 16:00:00|89.52|89.44|89.47|89.39|89.52|89.44|89.47|89.39|1776
1632153900000|2021-09-20 16:05:00|89.37|89.29|89.32|89.24|89.42|89.34|89.32|89.24|182
1632154200000|2021-09-20 16:10:00|89.27|89.19|89.42|89.34|89.42|89.34|89.27|89.19|236
1632154500000|2021-09-20 16:15:00|89.37|89.29|89.37|89.29|89.42|89.34|89.37|89.29|725
1632154800000|2021-09-20 16:20:00|89.32|89.24|89.22|89.14|89.32|89.24|89.22|89.14|200
1632155100000|2021-09-20 16:25:00|89.27|89.19|89.32|89.24|89.32|89.24|89.22|89.09|238
1632155400000|2021-09-20 16:30:00|89.37|89.29|89.32|89.24|89.37|89.29|89.32|89.24|61
1632155700000|2021-09-20 16:35:00|89.37|89.29|89.37|89.29|89.37|89.29|89.32|89.24|300
1632156000000|2021-09-20 16:40:00|89.32|89.24|89.27|89.14|89.32|89.24|89.22|89.09|817
1632156300000|2021-09-20 16:45:00|89.22|89.09|89.22|89.14|89.32|89.19|89.17|89.04|298
1632156600000|2021-09-20 16:50:00|||||||||45
1632156900000|2021-09-20 16:55:00|89.17|89.09|89.17|89.09|89.17|89.09|89.12|89.04|49
1632157200000|2021-09-20 17:00:00|89.22|89.04|89.12|89.04|89.22|89.14|89.12|89.04|25
1632157500000|2021-09-20 17:05:00|89.07|88.99|89.07|88.99|89.12|89.04|89.07|88.99|304
1632157800000|2021-09-20 17:10:00|89.12|89.04|89.12|89.04|89.17|89.09|89.07|88.99|636
1632158100000|2021-09-20 17:15:00|89.17|89.09|89.17|89.09|89.17|89.09|89.12|89.04|49
1632158400000|2021-09-20 17:20:00|89.12|89.04|89.12|89.04|89.17|89.09|89.07|88.99|291
1632158700000|2021-09-20 17:25:00|89.17|89.09|89.27|89.19|89.27|89.19|89.07|88.99|318
1632159000000|2021-09-20 17:30:00|89.22|89.14|89.22|89.14|89.27|89.19|89.22|89.09|32
1632159300000|2021-09-20 17:35:00|89.27|89.19|89.37|89.24|89.37|89.24|89.22|89.14|186
1632159600000|2021-09-20 17:40:00|89.42|89.29|89.27|89.14|89.42|89.29|89.27|89.14|69
1632159900000|2021-09-20 17:45:00|89.32|89.19|89.37|89.24|89.37|89.24|89.27|89.19|62
1632160200000|2021-09-20 17:50:00|89.32|89.29|89.32|89.24|89.37|89.29|89.32|89.24|7
1632160500000|2021-09-20 17:55:00|89.37|89.19|89.32|89.24|89.37|89.24|89.27|89.19|2
1632160800000|2021-09-20 18:00:00|89.37|89.29|89.32|89.19|89.37|89.29|89.27|89.19|65
1632161100000|2021-09-20 18:05:00|89.27|89.14|89.22|89.09|89.32|89.19|89.17|89.09|667
1632161400000|2021-09-20 18:10:00|89.17|89.14|89.17|89.09|89.22|89.14|89.17|89.09|408
1632161700000|2021-09-20 18:15:00|89.22|89.14|89.22|89.14|89.22|89.14|89.17|89.14|1
1632162000000|2021-09-20 18:20:00|89.17|89.09|89.12|88.99|89.22|89.14|89.12|88.99|50
1632162300000|2021-09-20 18:25:00|89.07|89.04|89.17|89.09|89.22|89.09|89.07|89.04|35
1632162600000|2021-09-20 18:30:00|89.22||89.17||89.22||89.17||110
1632162900000|2021-09-20 18:35:00|89.12|89.04|89.12|89.04|89.12|89.04|89.07|88.99|159
1632163200000|2021-09-20 18:40:00|89.17|89.09|89.07|88.99|89.22|89.14|89.07|88.99|76
1632163500000|2021-09-20 18:45:00|89.12|88.94|89.12|89.04|89.17|89.09|89.07|88.94|411
1632163800000|2021-09-20 18:50:00|89.07|88.99|89.07|88.94|89.07|89.04|89.02|88.94|1
1632164100000|2021-09-20 18:55:00|89.02|88.99|89.07|88.99|89.12|89.04|89.02|88.94|40
1632164400000|2021-09-20 19:00:00|89.12|88.94|89.12|89.04|89.17|89.04|89.07|88.94|28
1632164700000|2021-09-20 19:05:00|89.07|88.99|89.02|88.94|89.12|88.99|88.97|88.89|151
1632165000000|2021-09-20 19:10:00|89.07|88.99|89.02|88.94|89.12|88.99|89.02|88.89|327
1632165300000|2021-09-20 19:15:00|89.07|88.99|88.97|88.89|89.07|88.99|88.97|88.89|40
1632165600000|2021-09-20 19:20:00|89.02|88.94|89.12|88.99|89.12|88.99|89.02|88.89|111
1632165900000|2021-09-20 19:25:00|89.17|89.04|89.22|89.14|89.22|89.14|89.17|89.04|61
1632166200000|2021-09-20 19:30:00|89.27|89.19|89.37|89.29|89.42|89.34|89.22|89.14|119
1632166500000|2021-09-20 19:35:00|89.42|89.24|89.47|89.39|89.52|89.39|89.42|89.24|674
1632166800000|2021-09-20 19:40:00|89.52|89.44|89.62|89.54|89.67|89.54|89.52|89.44|188
1632167100000|2021-09-20 19:45:00|89.67|89.59|89.67|89.59|89.72|89.59|89.67|89.59|38
1632167400000|2021-09-20 19:50:00|89.72|89.64|89.82|89.69|89.87|89.74|89.72|89.64|252
1632167700000|2021-09-20 19:55:00|89.87|89.74|89.92|89.79|89.97|89.89|89.82|89.69|128
1632187500000|2021-09-21 01:25:00|90.04|89.27|90.04|89.27|90.04|89.27|90.04|89.27|0
1632188700000|2021-09-21 01:45:00||89.32||89.32||89.32||89.32|0
1632195600000|2021-09-21 03:40:00|||||||||2
1632198900000|2021-09-21 04:35:00|||||||||152
1632201000000|2021-09-21 05:10:00||89.27||88.87||89.27||88.87|0
1632201300000|2021-09-21 05:15:00||88.92||88.92||89.42||88.92|0
1632201600000|2021-09-21 05:20:00||88.97||88.77||89.52||88.77|0
1632201900000|2021-09-21 05:25:00||88.82||89.47||89.47||88.82|0
1632202200000|2021-09-21 05:30:00||89.42||89.82||89.82||88.87|0
1632202500000|2021-09-21 05:35:00|89.99|89.62|90.84|89.97|90.84|90.02|89.99|89.62|21
1632202800000|2021-09-21 05:40:00||89.67||89.67||89.67||89.67|0
1632203100000|2021-09-21 05:45:00|90.79||90.79||90.79||90.79||0
1632203400000|2021-09-21 05:50:00||89.62||89.62||89.62||89.62|0
1632203700000|2021-09-21 05:55:00|90.74|89.72|90.59|89.72|90.74|89.72|90.54|89.62|0
1632204000000|2021-09-21 06:00:00|90.57|90.34|90.47|90.34|90.67|90.54|90.27|90.19|689
1632204300000|2021-09-21 06:05:00|90.42|90.29|90.62|90.49|90.62|90.49|90.42|90.29|11
1632204600000|2021-09-21 06:10:00|90.67|90.54|90.97|90.84|90.97|90.89|90.67|90.54|441
1632204900000|2021-09-21 06:15:00|91.02|90.89|91.07|90.94|91.07|90.94|90.87|90.79|162
1632205200000|2021-09-21 06:20:00|91.02|90.99|90.87|90.79|91.07|90.99|90.87|90.79|216
1632205500000|2021-09-21 06:25:00|90.92|90.84|90.92|90.84|90.97|90.89|90.92|90.84|113
1632205800000|2021-09-21 06:30:00|91.02|90.89|90.97|90.89|91.02|90.94|90.92|90.84|476
1632206100000|2021-09-21 06:35:00|91.02|90.94|91.02|90.94|91.07|90.99|90.97|90.89|665
1632206400000|2021-09-21 06:40:00|90.97|90.89|91.02|90.94|91.12|91.04|90.97|90.89|1863
1632206700000|2021-09-21 06:45:00|91.12|91.04|91.27|91.14|91.32|91.19|91.02|90.94|689
1632207000000|2021-09-21 06:50:00|91.17|91.04|91.17|90.99|91.47|91.34|91.12|90.99|1278
1632207300000|2021-09-21 06:55:00|91.12|91.04|90.62|90.54|91.12|91.04|90.62|90.54|753
1632207600000|2021-09-21 07:00:00|90.67|90.59|90.57|90.49|91.12|91.04|90.47|90.39|5712
1632207900000|2021-09-21 07:05:00|90.52|90.44|90.57|90.49|90.67|90.59|90.37|90.29|2926
1632208200000|2021-09-21 07:10:00|90.62|90.54|90.77|90.69|90.82|90.74|90.57|90.54|1189
1632208500000|2021-09-21 07:15:00|90.72|90.64|90.87|90.79|90.92|90.84|90.57|90.49|3185
1632208800000|2021-09-21 07:20:00|90.92|90.84|90.82|90.74|91.02|90.94|90.77|90.69|3364
1632209100000|2021-09-21 07:25:00|90.77|90.69|90.72|90.64|90.77|90.69|90.52|90.44|681
1632209400000|2021-09-21 07:30:00|90.77|90.69|90.77|90.69|90.87|90.79|90.62|90.54|2003
1632209700000|2021-09-21 07:35:00|90.72|90.64|90.47|90.39|90.77|90.69|90.42|90.34|968
1632210000000|2021-09-21 07:40:00|90.52|90.44|90.72|90.64|90.82|90.74|90.52|90.44|1198
1632210300000|2021-09-21 07:45:00|90.77|90.69|90.82|90.74|90.87|90.79|90.72|90.64|1813
1632210600000|2021-09-21 07:50:00|90.87|90.79|90.87|90.79|90.92|90.84|90.87|90.79|872
1632210900000|2021-09-21 07:55:00|90.92|90.84|90.97|90.89|90.97|90.89|90.82|90.74|854
1632211200000|2021-09-21 08:00:00|91.02|90.94|90.92|90.79|91.02|90.94|90.82|90.74|1639
1632211500000|2021-09-21 08:05:00|90.87|90.84|90.97|90.89|91.02|90.94|90.87|90.79|1308
1632211800000|2021-09-21 08:10:00|91.02|90.94|91.22|91.14|91.27|91.19|91.02|90.94|2128
1632212100000|2021-09-21 08:15:00|91.27|91.19|91.27|91.19|91.37|91.29|91.22|91.14|1969
1632212400000|2021-09-21 08:20:00|91.22|91.14|90.92|90.84|91.22|91.14|90.87|90.79|1648
1632212700000|2021-09-21 08:25:00|90.87|90.79|90.97|90.89|91.02|90.94|90.87|90.79|298
1632213000000|2021-09-21 08:30:00|90.92|90.84|91.12|91.04|91.17|91.09|90.87|90.79|2180
1632213300000|2021-09-21 08:35:00|91.17|91.09|91.22|91.09|91.22|91.14|91.02|90.94|1170
1632213600000|2021-09-21 08:40:00|91.17|91.14|91.07|90.99|91.22|91.14|91.07|90.99|212
1632213900000|2021-09-21 08:45:00|91.12|91.04|91.12|91.04|91.17|91.09|91.07|90.99|989
1632214200000|2021-09-21 08:50:00|91.07|90.99|90.92|90.84|91.17|91.09|90.92|90.84|3166
1632214500000|2021-09-21 08:55:00|90.87|90.79|90.67|90.59|90.92|90.84|90.67|90.59|939
1632214800000|2021-09-21 09:00:00|90.72|90.64|90.62|90.54|90.77|90.69|90.57|90.49|699
1632215100000|2021-09-21 09:05:00|90.57|90.49|90.52|90.44|90.62|90.54|90.52|90.44|599
1632215400000|2021-09-21 09:10:00|90.57|90.49|90.57|90.49|90.62|90.54|90.47|90.39|1013
1632215700000|2021-09-21 09:15:00|90.52|90.44|90.42|90.34|90.52|90.44|90.37|90.29|816
1632216000000|2021-09-21 09:20:00|90.37|90.29|90.37|90.29|90.42|90.34|90.32|90.24|1147
1632216300000|2021-09-21 09:25:00|90.42|90.34|90.47|90.39|90.57|90.44|90.37|90.29|777
1632216600000|2021-09-21 09:30:00|90.52|90.44|90.57|90.49|90.62|90.54|90.52|90.44|428
1632216900000|2021-09-21 09:35:00|90.52|90.44|90.52|90.39|90.62|90.54|90.47|90.39|468
1632217200000|2021-09-21 09:40:00|90.47|90.44|90.52|90.44|90.57|90.49|90.47|90.39|166
1632217500000|2021-09-21 09:45:00|90.57|90.49|90.57|90.49|90.57|90.49|90.42|90.34|441
1632217800000|2021-09-21 09:50:00|90.62|90.44|90.82|90.74|90.82|90.74|90.62|90.44|779
1632218100000|2021-09-21 09:55:00|90.77|90.69|90.87|90.79|90.92|90.84|90.77|90.69|932
1632218400000|2021-09-21 10:00:00|90.92|90.84|90.87|90.79|90.92|90.84|90.82|90.74|103
1632218700000|2021-09-21 10:05:00|90.82|90.74|90.97|90.89|90.97|90.89|90.82|90.74|266
1632219000000|2021-09-21 10:10:00|90.92|90.84|90.57|90.49|90.97|90.89|90.57|90.49|460
1632219300000|2021-09-21 10:15:00|90.62|90.44|90.77|90.69|90.77|90.69|90.57|90.44|1678
1632219600000|2021-09-21 10:20:00|90.82|90.74|90.87|90.79|90.87|90.79|90.77|90.69|883
1632219900000|2021-09-21 10:25:00|90.82|90.74|90.77|90.69|90.82|90.79|90.77|90.69|1469
1632220200000|2021-09-21 10:30:00|90.72|90.64|90.62|90.54|90.77|90.69|90.62|90.54|499
1632220500000|2021-09-21 10:35:00|90.67|90.59|90.72|90.64|90.82|90.74|90.67|90.59|1386
1632220800000|2021-09-21 10:40:00|90.77|90.69|90.62|90.54|90.77|90.69|90.62|90.54|734
1632221100000|2021-09-21 10:45:00|90.57|90.49|90.62|90.54|90.67|90.59|90.57|90.49|415
1632221400000|2021-09-21 10:50:00|90.57|90.49|90.62|90.54|90.67|90.59|90.57|90.49|117
1632221700000|2021-09-21 10:55:00|90.67|90.59|90.62|90.54|90.67|90.59|90.62|90.49|154
1632222000000|2021-09-21 11:00:00|90.67|90.59|90.82|90.74|90.82|90.74|90.67|90.59|897
1632222300000|2021-09-21 11:05:00|90.87|90.79|90.82|90.69|90.87|90.79|90.72|90.64|1464
1632222600000|2021-09-21 11:10:00|90.77|90.74|90.77|90.69|90.82|90.74|90.77|90.69|121
1632222900000|2021-09-21 11:15:00|90.82|90.74|90.87|90.79|90.87|90.79|90.77|90.69|2980
1632223200000|2021-09-21 11:20:00|90.92|90.84|90.92|90.84|90.92|90.84|90.87|90.79|244
1632223500000|2021-09-21 11:25:00|90.97|90.89|91.02|90.94|91.12|91.04|90.97|90.89|1520
1632223800000|2021-09-21 11:30:00|90.97|90.89|91.02|90.94|91.02|90.94|90.97|90.89|214
1632224100000|2021-09-21 11:35:00|91.07|90.99|90.92|90.84|91.07|90.99|90.92|90.84|574
1632224400000|2021-09-21 11:40:00|90.87|90.79|90.97|90.89|90.97|90.89|90.87|90.79|1404
1632224700000|2021-09-21 11:45:00|90.92|90.84|90.97|90.89|91.07|90.99|90.92|90.84|143
1632225000000|2021-09-21 11:50:00|91.02|90.94|90.92|90.84|91.02|90.94|90.87|90.79|454
1632225300000|2021-09-21 11:55:00|90.97|90.89|90.97|90.89|90.97|90.89|90.92|90.84|1665
1632225600000|2021-09-21 12:00:00|90.92|90.84|90.92|90.84|90.97|90.89|90.92|90.79|528
1632225900000|2021-09-21 12:05:00|90.87|90.79|90.97|90.89|91.02|90.94|90.87|90.79|337
1632226200000|2021-09-21 12:10:00|90.92|90.84|90.57|90.49|91.02|90.94|90.52|90.44|2565
1632226500000|2021-09-21 12:15:00|90.62|90.54|90.72|90.64|90.92|90.84|90.52|90.44|3909
1632226800000|2021-09-21 12:20:00|90.77|90.69|90.67|90.59|90.82|90.74|90.62|90.54|3242
1632227100000|2021-09-21 12:25:00|90.72|90.64|90.72|90.64|90.77|90.69|90.62|90.54|425
1632227400000|2021-09-21 12:30:00|90.77|90.69|90.67|90.59|90.82|90.74|90.62|90.54|590
1632227700000|2021-09-21 12:35:00|90.72|90.64|90.72|90.64|90.72|90.64|90.62|90.54|155
1632228000000|2021-09-21 12:40:00|90.67|90.59|90.67|90.59|90.72|90.64|90.57|90.49|488
1632228300000|2021-09-21 12:45:00|90.72|90.64|90.72|90.64|90.72|90.64|90.67|90.59|3735
1632228600000|2021-09-21 12:50:00|90.77|90.69|90.47|90.39|90.77|90.69|90.47|90.39|3718
1632228900000|2021-09-21 12:55:00|90.52|90.34|90.47|90.39|90.57|90.49|90.42|90.34|743
1632229200000|2021-09-21 13:00:00|90.52|90.44|90.42|90.34|90.57|90.49|90.37|90.29|374
1632229500000|2021-09-21 13:05:00|90.47|90.39|90.32|90.24|90.47|90.39|90.27|90.19|1393
1632229800000|2021-09-21 13:10:00|90.27|90.19|90.42|90.34|90.47|90.39|90.27|90.19|547
1632230100000|2021-09-21 13:15:00|90.47|90.39|90.37|90.29|90.47|90.39|90.37|90.24|314
1632230400000|2021-09-21 13:20:00|90.32|90.24|90.32|90.24|90.37|90.29|90.27|90.19|2417
1632230700000|2021-09-21 13:25:00|90.37|90.29|90.47|90.39|90.47|90.39|90.32|90.24|452
1632231000000|2021-09-21 13:30:00|90.42|90.34|90.57|90.49|90.62|90.54|90.37|90.29|2303
1632231300000|2021-09-21 13:35:00|90.62|90.54|90.77|90.69|90.87|90.79|90.57|90.49|1082
1632231600000|2021-09-21 13:40:00|90.72|90.64|90.52|90.44|90.72|90.64|90.37|90.29|1766
1632231900000|2021-09-21 13:45:00|90.57|90.49|90.82|90.74|90.87|90.79|90.57|90.44|1596
1632232200000|2021-09-21 13:50:00|90.87|90.79|90.67|90.59|90.87|90.79|90.62|90.54|1008
1632232500000|2021-09-21 13:55:00|90.62|90.54|90.67|90.59|90.77|90.69|90.52|90.44|362
1632232800000|2021-09-21 14:00:00|90.72|90.64|90.57|90.49|90.72|90.64|90.52|90.44|602
1632233100000|2021-09-21 14:05:00|90.62|90.54|90.32|90.24|90.62|90.54|90.32|90.24|1280
1632233400000|2021-09-21 14:10:00|90.27|90.19|90.67|90.59|90.72|90.64|90.27|90.19|7639
1632233700000|2021-09-21 14:15:00|90.72|90.64|90.52|90.44|90.72|90.64|90.42|90.29|885
1632234000000|2021-09-21 14:20:00|90.47|90.39|90.27|90.19|90.47|90.39|90.27|90.19|1106
1632234300000|2021-09-21 14:25:00|90.32|90.24|90.27|90.19|90.32|90.24|90.12|90.04|2209
1632234600000|2021-09-21 14:30:00|90.22|90.14|90.17|90.09|90.37|90.24|90.12|90.04|1517
1632234900000|2021-09-21 14:35:00|90.12|90.04|90.22|90.14|90.27|90.14|90.12|89.99|610
1632235200000|2021-09-21 14:40:00|90.27|90.19|90.07|89.99|90.27|90.19|90.07|89.99|1246
1632235500000|2021-09-21 14:45:00|90.12|90.04|89.77|89.69|90.12|90.04|89.77|89.69|2327
1632235800000|2021-09-21 14:50:00|89.72|89.64|89.67|89.59|89.77|89.69|89.62|89.54|2030
1632236100000|2021-09-21 14:55:00|89.62|89.54|89.57|89.49|89.72|89.64|89.52|89.44|1420
1632236400000|2021-09-21 15:00:00|89.52|89.44|89.67|89.59|89.72|89.59|89.42|89.34|1945
1632236700000|2021-09-21 15:05:00|89.72|89.64|89.82|89.74|89.82|89.74|89.67|89.59|3257
1632237000000|2021-09-21 15:10:00|89.77|89.69|89.72|89.64|89.77|89.69|89.67|89.59|1177
1632237300000|2021-09-21 15:15:00|89.67|89.59|89.57|89.49|89.72|89.64|89.57|89.49|609
1632237600000|2021-09-21 15:20:00|89.62|89.54|89.62|89.54|89.62|89.54|89.57|89.49|3229
1632237900000|2021-09-21 15:25:00|89.67|89.59|89.82|89.74|89.82|89.74|89.62|89.54|3270
1632238200000|2021-09-21 15:30:00|89.77|89.69|89.87|89.79|90.02|89.94|89.77|89.69|8278
1632238500000|2021-09-21 15:35:00|89.82|89.74|89.87|89.79|89.92|89.84|89.82|89.74|2940
1632238800000|2021-09-21 15:40:00|89.92|89.84|89.92|89.84|89.97|89.89|89.87|89.79|1505
1632239100000|2021-09-21 15:45:00|89.97|89.89|89.97|89.89|90.02|89.89|89.92|89.84|555
1632239400000|2021-09-21 15:50:00|89.92|89.84|90.02|89.94|90.02|89.94|89.92|89.84|5151
1632239700000|2021-09-21 15:55:00|90.07|89.99|90.07|89.99|90.07|89.99|90.02|89.94|12986
1632240000000|2021-09-21 16:00:00|90.12|89.94|90.22|90.14|90.27|90.19|90.12|89.94|1752
1632240300000|2021-09-21 16:05:00|90.27|90.19|90.32|90.24|90.32|90.24|90.22|90.14|1771
1632240600000|2021-09-21 16:10:00|90.27|90.19|90.37|90.29|90.42|90.34|90.27|90.19|577
1632240900000|2021-09-21 16:15:00|90.32|90.24|90.32|90.24|90.32|90.24|90.27|90.19|289
1632241200000|2021-09-21 16:20:00|90.37|90.29|90.37|90.29|90.37|90.29|90.32|90.24|200
1632241500000|2021-09-21 16:25:00|90.32|90.24|90.32|90.24|90.32|90.24|90.32|90.24|204
1632241800000|2021-09-21 16:30:00|90.27|90.19|90.37|90.24|90.37|90.24|90.27|90.19|64
1632242100000|2021-09-21 16:35:00|90.32|90.19|90.32|90.24|90.37|90.29|90.27|90.19|287
1632242700000|2021-09-21 16:45:00|90.37|90.29|90.32|90.24|90.37|90.29|90.32|90.24|220
1632243000000|2021-09-21 16:50:00|90.27|90.19|90.17|90.04|90.32|90.19|90.12|90.04|236
1632243300000|2021-09-21 16:55:00|90.27|90.09|90.27|90.19|90.32|90.24|90.22|90.09|594
1632243600000|2021-09-21 17:00:00|90.32|90.24|90.27|90.19|90.32|90.24|90.22|90.14|316
1632243900000|2021-09-21 17:05:00|90.22|90.14|90.32|90.19|90.32|90.24|90.22|90.14|69
1632244200000|2021-09-21 17:10:00|90.27|90.24|90.27|90.19|90.32|90.24|90.27|90.19|147
1632244500000|2021-09-21 17:15:00|90.22|90.14|90.27|90.19|90.27|90.19|90.22|90.14|469
1632244800000|2021-09-21 17:20:00|90.22|90.14|90.17|90.09|90.27|90.19|90.17|90.09|48
1632245100000|2021-09-21 17:25:00|90.12|90.04|90.12|89.99|90.17|90.09|90.07|89.99|8
1632245400000|2021-09-21 17:30:00|90.07|90.04|90.17|90.09|90.17|90.09|90.07|89.99|98
1632245700000|2021-09-21 17:35:00|90.22|90.14|90.27|90.14|90.27|90.14|90.22|90.14|71
1632246000000|2021-09-21 17:40:00|90.22|90.09|90.17|90.09|90.22|90.09|90.17|90.04|19
1632246300000|2021-09-21 17:45:00|90.12|90.04|90.17|90.09|90.22|90.09|90.12|90.04|10
1632246600000|2021-09-21 17:50:00|90.22|90.14|90.07|89.99|90.22|90.14|90.07|89.99|28
1632246900000|2021-09-21 17:55:00|90.12|90.04|90.12|90.04|90.12|90.04|90.07|89.99|26
1632248100000|2021-09-21 18:15:00|90.07|89.99|90.07|89.99|90.12|90.04|90.07|89.99|2
1632248400000|2021-09-21 18:20:00|90.02|89.94|90.02|89.94|90.07|89.99|90.02|89.89|5
1632248700000|2021-09-21 18:25:00|89.97|89.89|89.97|89.89|90.02|89.94|89.97|89.84|1
1632249000000|2021-09-21 18:30:00|90.02|89.94|90.02|89.89|90.02|89.94|89.97|89.89|1
1632249300000|2021-09-21 18:35:00|89.97|89.94|90.02|89.89|90.02|89.94|89.97|89.89|3
1632249600000|2021-09-21 18:40:00|90.07|89.94|90.07|89.99|90.12|89.99|90.07|89.89|7
1632249900000|2021-09-21 18:45:00|90.02|89.94|90.07|89.94|90.07|89.94|90.02|89.94|612
1632250200000|2021-09-21 18:50:00|90.12|89.99|90.12|90.04|90.22|90.14|90.12|89.99|97
1632250500000|2021-09-21 18:55:00|90.17||90.12||90.17||90.12||4
1632250800000|2021-09-21 19:00:00|90.17|90.09|90.17|90.09|90.22|90.14|90.17|90.04|40
1632251100000|2021-09-21 19:05:00|90.22|90.04|90.17|90.04|90.22|90.04|90.17|90.04|53
1632251400000|2021-09-21 19:10:00|90.22|90.09|90.27|90.14|90.32|90.19|90.17|90.04|90
1632251700000|2021-09-21 19:15:00|90.32|90.19|90.27|90.19|90.37|90.24|90.27|90.14|455
1632252000000|2021-09-21 19:20:00|90.22|90.14|90.27|90.14|90.27|90.19|90.22|90.09|199
1632252300000|2021-09-21 19:25:00||90.19||90.19||90.19||90.14|0
1632252600000|2021-09-21 19:30:00|90.22|90.14|90.27|90.19|90.27|90.19|90.22|90.14|0
1632252900000|2021-09-21 19:35:00|90.32|90.14|90.27|90.14|90.32|90.19|90.22|90.14|2
1632253200000|2021-09-21 19:40:00|90.22|90.19|90.27|90.14|90.27|90.19|90.22|90.14|0
1632253500000|2021-09-21 19:45:00|90.22|90.09|90.17|90.09|90.27|90.09|90.17|90.09|3
1632253800000|2021-09-21 19:50:00|90.22|90.04|90.22|90.09|90.27|90.14|90.17|90.04|99
1632254100000|2021-09-21 19:55:00|90.17|90.04|90.07|89.94|90.17|90.09|90.02|89.94|237
1632289800000|2021-09-22 05:50:00|91.04|90.52|90.99|90.47|91.04|90.52|90.99|90.47|5
1632290100000|2021-09-22 05:55:00||90.52||90.52||90.52||90.47|0
1632290400000|2021-09-22 06:00:00|90.84|90.57|90.82|90.64|90.99|90.89|90.72|90.57|75
1632290700000|2021-09-22 06:05:00|90.77|90.59|90.82|90.74|90.92|90.74|90.67|90.59|164
1632291000000|2021-09-22 06:10:00|90.87|90.69|91.02|90.94|91.02|90.94|90.82|90.69|346
1632291300000|2021-09-22 06:15:00|91.12|90.99|91.12|91.04|91.22|91.09|91.07|90.99|622
1632291600000|2021-09-22 06:20:00|91.17|91.09|91.32|91.19|91.32|91.24|91.17|91.09|1068
1632291900000|2021-09-22 06:25:00|91.27|91.14|91.12|90.99|91.27|91.19|91.07|90.99|97
1632292200000|2021-09-22 06:30:00|91.17|91.09|91.27|91.19|91.27|91.19|91.07|90.99|136
1632292500000|2021-09-22 06:35:00|91.32|91.29|91.37|91.29|91.42|91.34|91.27|91.24|585
1632292800000|2021-09-22 06:40:00|91.32|91.24|91.37|91.29|91.37|91.29|91.27|91.19|481
1632293100000|2021-09-22 06:45:00|91.42|91.34|91.62|91.54|91.62|91.54|91.42|91.34|881
1632293400000|2021-09-22 06:50:00|91.67|91.59|91.42|91.34|91.67|91.59|91.37|91.29|666
1632293700000|2021-09-22 06:55:00|91.32|91.24|91.27|91.09|91.37|91.29|91.22|91.09|692
1632294000000|2021-09-22 07:00:00|91.22|90.99|91.12|90.99|91.27|91.19|90.97|90.89|4071
1632294300000|2021-09-22 07:05:00|91.07|91.04|91.37|91.29|91.37|91.29|91.07|91.04|2645
1632294600000|2021-09-22 07:10:00|91.42|91.34|91.27|91.19|91.57|91.49|91.27|91.19|1344
1632294900000|2021-09-22 07:15:00|91.22|91.14|91.27|91.19|91.37|91.29|91.22|91.14|880
1632295200000|2021-09-22 07:20:00|91.32|91.24|91.32|91.24|91.37|91.29|91.27|91.19|765
1632295500000|2021-09-22 07:25:00|91.37|91.29|91.27|91.19|91.42|91.34|91.02|90.94|5145
1632295800000|2021-09-22 07:30:00|91.32|91.24|91.32|91.19|91.32|91.24|91.17|91.09|1895
1632296100000|2021-09-22 07:35:00|91.27|91.24|91.12|91.04|91.32|91.24|91.12|91.04|751
1632296400000|2021-09-22 07:40:00|91.17|91.09|90.97|90.89|91.17|91.09|90.97|90.89|357
1632296700000|2021-09-22 07:45:00|91.02|90.94|90.87|90.79|91.07|90.99|90.87|90.79|1159
1632297000000|2021-09-22 07:50:00|90.92|90.84|90.82|90.74|90.92|90.84|90.72|90.64|656
1632297300000|2021-09-22 07:55:00|90.87|90.69|90.82|90.74|90.92|90.79|90.77|90.69|324
1632297600000|2021-09-22 08:00:00|90.77|90.69|90.72|90.64|90.87|90.79|90.67|90.59|529
1632297900000|2021-09-22 08:05:00|90.77|90.69|91.02|90.94|91.07|90.94|90.72|90.69|790
1632298200000|2021-09-22 08:10:00|91.07|90.99|91.02|90.94|91.12|91.04|90.97|90.89|1035
1632298500000|2021-09-22 08:15:00|91.07|90.89|91.07|90.99|91.12|90.99|90.97|90.84|519
1632298800000|2021-09-22 08:20:00|91.12|91.04|91.07|90.99|91.12|91.04|91.02|90.94|1625
1632299100000|2021-09-22 08:25:00|91.02|90.94|91.02|90.94|91.17|91.09|91.02|90.89|450
1632299400000|2021-09-22 08:30:00|90.97|90.89|90.97|90.89|91.07|90.99|90.92|90.84|219
1632299700000|2021-09-22 08:35:00|90.92|90.84|91.07|90.99|91.07|90.99|90.92|90.84|853
1632300000000|2021-09-22 08:40:00|91.12|91.04|91.27|91.19|91.27|91.19|90.97|90.89|1207
1632300300000|2021-09-22 08:45:00|91.32|91.24|91.37|91.29|91.37|91.29|91.27|91.19|1323
1632300600000|2021-09-22 08:50:00|91.42|91.34|91.37|91.29|91.47|91.39|91.37|91.29|588
1632300900000|2021-09-22 08:55:00|91.42|91.34|91.42|91.34|91.47|91.39|91.37|91.24|859
1632301200000|2021-09-22 09:00:00|91.47|91.39|91.67|91.59|91.72|91.59|91.47|91.39|2617
1632301500000|2021-09-22 09:05:00|91.72|91.64|91.72|91.64|91.82|91.69|91.67|91.59|1260
1632301800000|2021-09-22 09:10:00|91.67|91.59|91.67|91.59|91.72|91.64|91.67|91.59|453
1632302100000|2021-09-22 09:15:00|91.72|91.64|91.67|91.59|91.72|91.64|91.67|91.54|381
1632302400000|2021-09-22 09:20:00|91.72|91.64|91.72|91.64|91.77|91.69|91.67|91.59|804
1632302700000|2021-09-22 09:25:00|91.67|91.59|91.57|91.49|91.67|91.64|91.57|91.49|609
1632303000000|2021-09-22 09:30:00|91.62|91.54|91.52|91.44|91.62|91.54|91.47|91.39|1056
1632303300000|2021-09-22 09:35:00|91.47|91.39|91.57|91.49|91.57|91.49|91.47|91.39|429
1632303600000|2021-09-22 09:40:00|91.62|91.54|91.62|91.54|91.67|91.59|91.57|91.49|781
1632303900000|2021-09-22 09:45:00|91.57|91.49|91.77|91.69|91.77|91.69|91.47|91.39|1343
1632304200000|2021-09-22 09:50:00|91.82|91.74|91.82|91.74|91.92|91.84|91.77|91.69|1107
1632304500000|2021-09-22 09:55:00|91.77|91.69|91.77|91.69|91.82|91.74|91.77|91.69|962
1632304800000|2021-09-22 10:00:00|91.82|91.74|91.87|91.79|91.92|91.84|91.77|91.69|328
1632305100000|2021-09-22 10:05:00|91.92|91.74|91.82|91.74|91.92|91.74|91.82|91.74|181
1632305400000|2021-09-22 10:10:00|91.87|91.79|91.87|91.79|91.87|91.79|91.82|91.74|767
1632305700000|2021-09-22 10:15:00|91.82|91.74|91.97|91.89|91.97|91.89|91.82|91.74|725
1632306000000|2021-09-22 10:20:00|92.02|91.94|91.97|91.89|92.02|91.94|91.97|91.89|2177
1632306300000|2021-09-22 10:25:00|92.02|91.94|91.87|91.79|92.02|91.94|91.87|91.79|723
1632306600000|2021-09-22 10:30:00|91.82|91.74|91.92|91.84|91.97|91.89|91.82|91.74|1570
1632306900000|2021-09-22 10:35:00|91.97|91.89|92.02|91.94|92.02|91.94|91.92|91.84|893
1632307200000|2021-09-22 10:40:00|92.07|91.99|92.07|91.99|92.12|92.04|92.07|91.99|1537
1632307500000|2021-09-22 10:45:00|92.02|91.94|91.92|91.84|92.07|91.99|91.87|91.79|1746
1632307800000|2021-09-22 10:50:00|91.97|91.89|92.02|91.94|92.07|91.99|91.97|91.89|2237
1632308100000|2021-09-22 10:55:00|91.97|91.89|91.97|91.89|92.02|91.94|91.97|91.89|826
1632308400000|2021-09-22 11:00:00|92.02|91.94|92.02|91.94|92.07|91.99|91.92|91.84|849
1632308700000|2021-09-22 11:05:00|92.07|91.99|92.07|91.99|92.07|91.99|92.02|91.94|248
1632309000000|2021-09-22 11:10:00|92.12|92.04|92.22|92.09|92.22|92.14|92.12|92.04|1277
1632309300000|2021-09-22 11:15:00|92.17|92.14|92.27|92.19|92.27|92.19|92.17|92.09|1063
1632309600000|2021-09-22 11:20:00|92.32|92.14|92.27|92.19|92.32|92.24|92.22|92.14|640
1632309900000|2021-09-22 11:25:00|92.32|92.24|92.32|92.24|92.32|92.24|92.22|92.14|584
1632310200000|2021-09-22 11:30:00|92.27|92.19|92.32|92.24|92.37|92.29|92.22|92.14|925
1632310500000|2021-09-22 11:35:00|92.27|92.19|92.27|92.19|92.32|92.24|92.22|92.14|1337
1632310800000|2021-09-22 11:40:00|92.32|92.24|92.22|92.14|92.32|92.24|92.22|92.14|824
1632311100000|2021-09-22 11:45:00|92.27|92.19|92.22|92.14|92.27|92.19|92.17|92.09|1320
1632311400000|2021-09-22 11:50:00|92.27|92.19|92.22|92.14|92.27|92.19|92.17|92.09|727
1632311700000|2021-09-22 11:55:00|92.17|92.09|92.22|92.14|92.27|92.19|92.17|92.09|699
1632312000000|2021-09-22 12:00:00|92.27|92.09|92.32|92.24|92.32|92.24|92.17|92.09|1488
1632312300000|2021-09-22 12:05:00|92.27|92.19|92.22|92.14|92.27|92.19|92.22|92.14|1192
1632312600000|2021-09-22 12:10:00|92.17|92.09|92.27|92.19|92.27|92.19|92.17|92.09|342
1632312900000|2021-09-22 12:15:00|92.22|92.14|92.27|92.19|92.27|92.19|92.22|92.14|324
1632313200000|2021-09-22 12:20:00|92.22|92.14|92.17|92.09|92.27|92.19|92.12|92.04|1571
1632313500000|2021-09-22 12:25:00|92.12|92.04|92.12|92.04|92.12|92.04|92.07|91.99|731
1632313800000|2021-09-22 12:30:00|92.17|92.09|92.22|92.14|92.22|92.14|92.12|92.04|247
1632314100000|2021-09-22 12:35:00|92.17|92.09|92.02|91.94|92.17|92.09|92.02|91.94|442
1632314400000|2021-09-22 12:40:00|92.07|91.99|92.17|92.09|92.22|92.14|92.07|91.94|792
1632314700000|2021-09-22 12:45:00|92.12|92.04|92.17|92.04|92.17|92.09|92.12|91.99|282
1632315000000|2021-09-22 12:50:00|92.12|92.09|92.07|91.94|92.17|92.09|92.02|91.94|1611
1632315300000|2021-09-22 12:55:00|92.12|91.99|92.02|91.94|92.12|91.99|92.02|91.94|1004
1632315600000|2021-09-22 13:00:00|92.07|91.99|92.12|92.04|92.17|92.09|92.02|91.94|1363
1632315900000|2021-09-22 13:05:00|92.07|91.99|92.07|91.99|92.12|92.04|92.07|91.99|896
1632316200000|2021-09-22 13:10:00|92.02|91.94|91.87|91.79|92.02|91.94|91.87|91.79|448
1632316500000|2021-09-22 13:15:00|91.92|91.84|91.87|91.79|91.97|91.89|91.87|91.79|1003
1632316800000|2021-09-22 13:20:00|91.92|91.84|91.97|91.84|91.97|91.89|91.92|91.84|152
1632317100000|2021-09-22 13:25:00|91.92|91.89|91.87|91.79|91.97|91.89|91.87|91.79|2109
1632317400000|2021-09-22 13:30:00|91.92|91.74|92.22|92.14|92.27|92.19|91.87|91.74|1630
1632317700000|2021-09-22 13:35:00|92.27|92.09|92.22|92.14|92.32|92.24|92.17|92.09|1794
1632318000000|2021-09-22 13:40:00|92.27|92.19|92.27|92.19|92.27|92.19|92.17|92.09|1817
1632318300000|2021-09-22 13:45:00|92.32|92.24|92.32|92.24|92.37|92.29|92.27|92.19|612
1632318600000|2021-09-22 13:50:00|92.37|92.29|92.42|92.34|92.52|92.44|92.32|92.24|2113
1632318900000|2021-09-22 13:55:00|92.47|92.39|92.42|92.34|92.52|92.44|92.42|92.34|910
1632319200000|2021-09-22 14:00:00|92.37|92.29|92.52|92.44|92.52|92.44|92.32|92.24|2234
1632319500000|2021-09-22 14:05:00|92.47|92.39|92.37|92.29|92.52|92.44|92.27|92.19|4839
1632319800000|2021-09-22 14:10:00|92.32|92.24|92.22|92.14|92.37|92.29|92.07|91.99|4480
1632320100000|2021-09-22 14:15:00|92.17|92.09|92.02|91.94|92.17|92.09|92.02|91.94|1025
1632320400000|2021-09-22 14:20:00|91.97|91.89|92.02|91.94|92.02|91.94|91.87|91.79|1289
1632320700000|2021-09-22 14:25:00|91.97|91.89|91.92|91.84|92.02|91.94|91.87|91.79|1108
1632321000000|2021-09-22 14:30:00|91.97|91.89|92.02|91.94|92.02|91.94|91.92|91.84|1354
1632321300000|2021-09-22 14:35:00|92.07|91.99|92.07|91.99|92.12|92.04|92.02|91.94|1689
1632321600000|2021-09-22 14:40:00|92.02|91.94|92.17|92.09|92.22|92.14|92.02|91.94|1118
1632321900000|2021-09-22 14:45:00|92.22|92.14|92.17|92.09|92.22|92.14|92.07|91.99|1615
1632322200000|2021-09-22 14:50:00|92.22|92.14|92.22|92.14|92.27|92.19|92.17|92.09|1959
1632322500000|2021-09-22 14:55:00|92.27|92.19|92.27|92.19|92.32|92.24|92.17|92.09|1105
1632322800000|2021-09-22 15:00:00|92.32|92.24|92.27|92.19|92.37|92.29|92.27|92.19|1322
1632323100000|2021-09-22 15:05:00|92.32|92.24|92.17|92.09|92.32|92.24|92.12|92.04|868
1632323400000|2021-09-22 15:10:00|92.22|92.04|92.27|92.19|92.27|92.19|92.17|92.04|1925
1632323700000|2021-09-22 15:15:00|92.32|92.24|92.37|92.29|92.37|92.29|92.27|92.19|2293
1632324000000|2021-09-22 15:20:00|92.32|92.24|92.32|92.24|92.37|92.29|92.32|92.24|1060
1632324300000|2021-09-22 15:25:00|92.37|92.29|92.42|92.34|92.42|92.34|92.37|92.29|4860
1632324600000|2021-09-22 15:30:00|92.47|92.39|92.52|92.44|92.67|92.59|92.47|92.39|6079
1632324900000|2021-09-22 15:35:00|92.57|92.49|92.62|92.54|92.72|92.59|92.57|92.49|3543
1632325200000|2021-09-22 15:40:00|92.67|92.59|92.67|92.59|92.67|92.59|92.67|92.59|1669
1632325500000|2021-09-22 15:45:00|92.72|92.64|92.57|92.49|92.72|92.64|92.57|92.49|5917
1632325800000|2021-09-22 15:50:00|92.62|92.54|92.57|92.49|92.77|92.69|92.52|92.44|1126
1632326100000|2021-09-22 15:55:00|92.52|92.44|92.67|92.59|92.67|92.59|92.52|92.44|716
1632326400000|2021-09-22 16:00:00|||||||||7111
1632326700000|2021-09-22 16:05:00|92.62|92.54|92.57|92.49|92.62|92.54|92.57|92.49|439
1632327000000|2021-09-22 16:10:00|92.62|92.54|92.62|92.54|92.62|92.54|92.62|92.54|332
1632327300000|2021-09-22 16:15:00|92.67|92.59|92.62|92.54|92.67|92.59|92.62|92.54|82
1632327600000|2021-09-22 16:20:00|92.67|92.59|92.67|92.59|92.67|92.59|92.67|92.54|104
1632327900000|2021-09-22 16:25:00|92.62|92.54|92.82|92.74|92.82|92.74|92.62|92.54|966
1632328200000|2021-09-22 16:30:00|92.77|92.69|92.77|92.69|92.77|92.69|92.77|92.69|459
1632328500000|2021-09-22 16:35:00|92.82|92.74|92.82|92.69|92.82|92.74|92.82|92.69|373
1632328800000|2021-09-22 16:40:00|92.72|92.64|92.72|92.59|92.72|92.64|92.72|92.59|311
1632329100000|2021-09-22 16:45:00|92.67||92.67||92.67||92.67||36
1632329400000|2021-09-22 16:50:00|92.72|92.64|92.62|92.54|92.72|92.64|92.62|92.54|663
1632329700000|2021-09-22 16:55:00|92.67|92.59|92.72|92.59|92.72|92.64|92.67|92.54|402
1632330000000|2021-09-22 17:00:00|92.67|92.64|92.67|92.59|92.72|92.64|92.67|92.59|47
1632330300000|2021-09-22 17:05:00|92.72||92.67||92.72||92.67||1
1632330600000|2021-09-22 17:10:00||92.54||92.59||92.59||92.54|9
1632330900000|2021-09-22 17:15:00|92.62|92.54|92.67|92.59|92.67|92.59|92.62|92.54|88
1632331200000|2021-09-22 17:20:00|||||||||10
1632331500000|2021-09-22 17:25:00||92.54||92.54||92.54||92.54|25
1632331800000|2021-09-22 17:30:00|92.72|92.59|92.77|92.64|92.77|92.64|92.72|92.59|69
1632332100000|2021-09-22 17:35:00|92.72|92.59|92.72|92.64|92.72|92.64|92.72|92.59|22
1632332700000|2021-09-22 17:45:00||92.59||92.59||92.64||92.59|17
1632333000000|2021-09-22 17:50:00|92.67|92.54|92.67|92.59|92.67|92.59|92.67|92.54|16
1632333300000|2021-09-22 17:55:00|92.72|92.54|92.72|92.44|92.72|92.64|92.67|92.44|450
1632333600000|2021-09-22 18:00:00|92.82|92.49|92.92|92.79|92.92|92.79|92.62|92.49|418
1632333900000|2021-09-22 18:05:00|92.87|92.74|92.82|92.69|92.87|92.79|92.72|92.64|297
1632334200000|2021-09-22 18:10:00|92.87|92.74|92.87|92.79|92.87|92.79|92.77|92.69|116
1632334500000|2021-09-22 18:15:00|92.92|92.84|92.97|92.89|93.07|92.99|92.92|92.84|1892
1632334800000|2021-09-22 18:20:00|92.92|92.84|92.92|92.84|92.92|92.89|92.92|92.84|11
1632335100000|2021-09-22 18:25:00|92.97|92.89|92.97|92.84|92.97|92.89|92.92|92.84|11
1632335400000|2021-09-22 18:30:00|92.92|92.89|92.92|92.84|92.97|92.89|92.92|92.84|22
1632335700000|2021-09-22 18:35:00|92.97|92.89|92.97|92.89|93.02|92.89|92.92|92.84|278
1632336000000|2021-09-22 18:40:00|92.92|92.84|92.97|92.84|92.97|92.89|92.92|92.84|68
1632336300000|2021-09-22 18:45:00|92.92|92.89|92.72|92.64|92.97|92.89|92.72|92.64|238
1632336600000|2021-09-22 18:50:00|92.67|92.59|92.82|92.69|92.82|92.74|92.62|92.54|38
1632336900000|2021-09-22 18:55:00|92.77|92.64|92.82|92.69|92.82|92.74|92.72|92.64|47
1632337200000|2021-09-22 19:00:00|92.77|92.64|92.82|92.69|92.82|92.74|92.77|92.64|11
1632337500000|2021-09-22 19:05:00|92.77|92.74|92.92|92.79|92.92|92.79|92.77|92.69|306
1632337800000|2021-09-22 19:10:00|92.87|92.84|92.97|92.84|92.97|92.89|92.87|92.79|23
1632338100000|2021-09-22 19:15:00|93.02|92.89|93.12|92.99|93.12|92.99|93.02|92.84|190
1632338400000|2021-09-22 19:20:00|93.07|93.04|93.17|93.09|93.22|93.09|93.07|92.99|375
1632338700000|2021-09-22 19:25:00|93.22|93.14|93.12|93.04|93.22|93.14|93.12|93.04|782
1632339000000|2021-09-22 19:30:00|93.07|92.99|93.02|92.94|93.07|92.99|92.97|92.89|117
1632339300000|2021-09-22 19:35:00|93.07|92.99|93.17|93.09|93.17|93.09|93.07|92.94|50
1632339600000|2021-09-22 19:40:00|93.12|92.99|92.97|92.89|93.12|92.99|92.97|92.89|333
1632339900000|2021-09-22 19:45:00|93.02|92.79|92.87|92.74|93.02|92.79|92.82|92.74|37
1632340200000|2021-09-22 19:50:00|92.82|92.69|92.77|92.69|92.87|92.74|92.77|92.64|388
1632340500000|2021-09-22 19:55:00|92.67|92.64|92.47|92.34|92.72|92.64|92.37|92.29|758
1632376500000|2021-09-23 05:55:00|93.54|93.17|93.54|93.22|93.54|93.22|93.54|93.17|0
1632376800000|2021-09-23 06:00:00|93.64|93.32|93.77|93.69|93.89|93.77|93.62|93.32|680
1632377100000|2021-09-23 06:05:00|93.82|93.64|93.72|93.64|93.92|93.84|93.72|93.64|337
1632377400000|2021-09-23 06:10:00|93.77|93.69|93.82|93.64|93.87|93.74|93.72|93.64|418
1632377700000|2021-09-23 06:15:00|93.87|93.69|93.87|93.79|93.87|93.79|93.82|93.64|18
1632378000000|2021-09-23 06:20:00|93.82|93.69|93.72|93.64|93.82|93.69|93.72|93.64|17
1632378300000|2021-09-23 06:25:00|93.77|93.59|93.77|93.64|93.77|93.64|93.77|93.59|10
1632378600000|2021-09-23 06:30:00|93.72|93.69|93.77|93.64|93.82|93.69|93.72|93.64|26
1632378900000|2021-09-23 06:35:00|93.72|93.59|93.57|93.49|93.72|93.59|93.57|93.44|353
1632379200000|2021-09-23 06:40:00|93.62|93.54|93.62|93.54|93.67|93.54|93.47|93.39|689
1632379500000|2021-09-23 06:45:00|93.52|93.49|93.52|93.44|93.82|93.74|93.52|93.44|781
1632379800000|2021-09-23 06:50:00|93.67|93.59|93.67|93.54|93.72|93.64|93.57|93.49|449
1632380100000|2021-09-23 06:55:00|93.62|93.49|93.52|93.39|93.67|93.59|93.52|93.39|1138
1632380400000|2021-09-23 07:00:00|93.47|93.44|93.72|93.64|93.77|93.69|93.47|93.39|5243
1632380700000|2021-09-23 07:05:00|93.77|93.69|93.52|93.44|93.77|93.69|93.47|93.39|2416
1632381000000|2021-09-23 07:10:00|93.57|93.49|93.52|93.44|93.62|93.54|93.47|93.39|1475
1632381300000|2021-09-23 07:15:00|93.47|93.39|93.42|93.29|93.52|93.44|93.37|93.29|1068
1632381600000|2021-09-23 07:20:00|93.37|93.34|93.57|93.49|93.57|93.49|93.37|93.29|2126
1632381900000|2021-09-23 07:25:00|93.62|93.54|93.62|93.54|93.67|93.59|93.57|93.44|1782
1632382200000|2021-09-23 07:30:00|93.52|93.44|93.47|93.39|93.67|93.59|93.47|93.34|1586
1632382500000|2021-09-23 07:35:00|93.52|93.34|93.32|93.24|93.52|93.44|93.32|93.24|826
1632382800000|2021-09-23 07:40:00|93.37|93.29|93.47|93.39|93.52|93.44|93.32|93.24|1709
1632383100000|2021-09-23 07:45:00|93.52|93.44|93.57|93.49|93.57|93.49|93.42|93.34|537
1632383400000|2021-09-23 07:50:00|93.52|93.44|93.52|93.44|93.67|93.59|93.52|93.39|973
1632383700000|2021-09-23 07:55:00|93.57|93.49|93.62|93.54|93.62|93.54|93.57|93.49|324
1632384000000|2021-09-23 08:00:00|93.67|93.59|93.62|93.54|93.67|93.59|93.62|93.49|1347
1632384300000|2021-09-23 08:05:00|93.67|93.59|93.62|93.54|93.67|93.59|93.52|93.44|7269
1632384600000|2021-09-23 08:10:00|93.67|93.59|93.52|93.44|93.67|93.59|93.52|93.44|793
1632384900000|2021-09-23 08:15:00|93.57|93.49|93.42|93.34|93.57|93.49|93.42|93.34|253
1632385200000|2021-09-23 08:20:00|93.47|93.29|93.47|93.39|93.52|93.44|93.42|93.29|254
1632385500000|2021-09-23 08:25:00|93.52|93.44|93.62|93.49|93.62|93.49|93.52|93.44|887
1632385800000|2021-09-23 08:30:00|93.57|93.54|93.57|93.49|93.62|93.54|93.52|93.44|861
1632386100000|2021-09-23 08:35:00|93.62|93.54|93.72|93.64|93.72|93.64|93.57|93.49|1184
1632386400000|2021-09-23 08:40:00|93.77|93.69|93.67|93.59|93.77|93.69|93.67|93.59|1673
1632386700000|2021-09-23 08:45:00|93.62|93.54|93.52|93.44|93.62|93.54|93.52|93.44|563
1632387000000|2021-09-23 08:50:00|93.47|93.39|93.57|93.49|93.62|93.54|93.47|93.39|389
1632387300000|2021-09-23 08:55:00|93.52|93.44|93.42|93.34|93.62|93.49|93.37|93.29|704
1632387600000|2021-09-23 09:00:00|93.47|93.29|93.72|93.64|93.72|93.64|93.42|93.29|3299
1632387900000|2021-09-23 09:05:00|93.77|93.69|93.92|93.84|93.97|93.84|93.67|93.59|6930
1632388200000|2021-09-23 09:10:00|93.97|93.79|94.02|93.94|94.07|93.99|93.92|93.79|3594
1632388500000|2021-09-23 09:15:00|93.97|93.89|93.92|93.84|94.07|93.99|93.92|93.84|1234
1632388800000|2021-09-23 09:20:00|93.97|93.89|93.97|93.84|94.02|93.94|93.92|93.84|511
1632389100000|2021-09-23 09:25:00|93.92|93.89|93.87|93.79|94.02|93.94|93.87|93.79|276
1632389400000|2021-09-23 09:30:00|93.82|93.74|93.87|93.79|93.87|93.79|93.82|93.74|194
1632389700000|2021-09-23 09:35:00|93.92|93.84|93.92|93.84|93.97|93.89|93.87|93.79|5080
1632390000000|2021-09-23 09:40:00|93.97|93.89|93.87|93.79|94.02|93.94|93.82|93.74|159
1632390300000|2021-09-23 09:45:00|93.92|93.84|93.92|93.84|93.97|93.89|93.87|93.79|707
1632390600000|2021-09-23 09:50:00|93.97|93.89|93.87|93.79|93.97|93.89|93.87|93.79|180
1632390900000|2021-09-23 09:55:00|93.92|93.84|93.97|93.89|94.02|93.94|93.87|93.79|860
1632391200000|2021-09-23 10:00:00|94.02|93.94|94.17|94.09|94.17|94.09|94.02|93.94|2969
1632391500000|2021-09-23 10:05:00|94.22|94.14|94.27|94.19|94.27|94.19|94.22|94.09|1204
1632391800000|2021-09-23 10:10:00|94.32|94.24|93.62|93.54|94.32|94.24|93.62|93.49|7858
1632392100000|2021-09-23 10:15:00|93.57|93.49|93.72|93.64|93.77|93.69|93.37|93.29|5357
1632392400000|2021-09-23 10:20:00|93.67|93.59|93.87|93.79|93.87|93.79|93.62|93.54|4881
1632392700000|2021-09-23 10:25:00|93.92|93.84|93.87|93.79|94.07|93.99|93.82|93.74|7151
1632393000000|2021-09-23 10:30:00|93.82|93.74|93.92|93.84|93.97|93.89|93.77|93.69|748
1632393300000|2021-09-23 10:35:00|93.87|93.79|93.77|93.69|93.92|93.84|93.72|93.64|1187
1632393600000|2021-09-23 10:40:00|93.82|93.74|93.77|93.69|93.82|93.74|93.72|93.64|380
1632393900000|2021-09-23 10:45:00|93.82|93.59|93.47|93.39|93.82|93.69|93.47|93.34|2253
1632394200000|2021-09-23 10:50:00|93.42|93.34|93.52|93.44|93.57|93.49|93.42|93.34|609
1632394500000|2021-09-23 10:55:00|93.57|93.49|93.62|93.54|93.62|93.54|93.47|93.39|885
1632394800000|2021-09-23 11:00:00|93.57|93.49|93.47|93.39|93.62|93.54|93.47|93.39|443
1632395100000|2021-09-23 11:05:00|93.52|93.44|93.72|93.64|93.77|93.64|93.52|93.44|958
1632395400000|2021-09-23 11:10:00|93.67|93.59|93.72|93.64|93.72|93.64|93.67|93.54|1489
1632395700000|2021-09-23 11:15:00|93.67|93.59|93.92|93.84|93.97|93.89|93.67|93.59|506
1632396000000|2021-09-23 11:20:00|93.97|93.89|93.97|93.89|94.02|93.94|93.97|93.89|382
1632396300000|2021-09-23 11:25:00|93.92|93.84|93.92|93.84|93.97|93.89|93.87|93.79|136
1632396600000|2021-09-23 11:30:00|93.97|93.89|93.92|93.84|94.02|93.94|93.87|93.79|591
1632396900000|2021-09-23 11:35:00|93.97|93.89|93.92|93.84|94.02|93.94|93.87|93.79|966
1632397200000|2021-09-23 11:40:00|93.97|93.89|93.92|93.84|93.97|93.89|93.87|93.79|291
1632397500000|2021-09-23 11:45:00|93.87|93.79|93.77|93.69|93.87|93.79|93.77|93.69|520
1632397800000|2021-09-23 11:50:00|93.82|93.74|93.82|93.74|93.82|93.74|93.67|93.59|572
1632398100000|2021-09-23 11:55:00|93.87|93.79|93.77|93.69|93.87|93.79|93.72|93.64|1393
1632398400000|2021-09-23 12:00:00|93.82|93.74|93.57|93.49|93.82|93.74|93.57|93.49|774
1632398700000|2021-09-23 12:05:00|93.62|93.44|93.67|93.59|93.72|93.64|93.52|93.44|1125
1632399000000|2021-09-23 12:10:00|93.72|93.64|93.52|93.44|93.72|93.64|93.47|93.39|357
1632399300000|2021-09-23 12:15:00|93.57|93.49|93.62|93.54|93.62|93.54|93.52|93.44|249
1632399600000|2021-09-23 12:20:00|93.67|93.59|93.67|93.59|93.72|93.64|93.67|93.54|164
1632399900000|2021-09-23 12:25:00|93.72|93.64|93.52|93.44|93.72|93.64|93.52|93.44|1914
1632400200000|2021-09-23 12:30:00|93.57|93.49|93.52|93.39|93.57|93.49|93.47|93.39|1664
1632400500000|2021-09-23 12:35:00|93.47|93.44|93.57|93.49|93.62|93.54|93.47|93.39|265
1632400800000|2021-09-23 12:40:00|93.62|93.44|93.67|93.59|93.72|93.64|93.57|93.44|203
1632401100000|2021-09-23 12:45:00|93.72|93.64|93.67|93.59|93.77|93.64|93.62|93.54|1752
1632401400000|2021-09-23 12:50:00|93.72|93.64|93.77|93.69|93.77|93.69|93.67|93.54|457
1632401700000|2021-09-23 12:55:00|93.72|93.64|93.72|93.64|93.82|93.74|93.72|93.64|670
1632402000000|2021-09-23 13:00:00|93.67|93.59|93.72|93.64|93.72|93.64|93.62|93.54|670
1632402300000|2021-09-23 13:05:00|93.77|93.69|93.82|93.74|93.87|93.79|93.77|93.69|1811
1632402600000|2021-09-23 13:10:00|93.87|93.79|93.72|93.64|93.87|93.79|93.67|93.59|3074
1632402900000|2021-09-23 13:15:00|93.77|93.69|93.72|93.64|93.77|93.69|93.72|93.64|464
1632403200000|2021-09-23 13:20:00|93.77|93.69|93.72|93.64|93.77|93.69|93.72|93.64|176
1632403500000|2021-09-23 13:25:00|93.77|93.69|93.72|93.64|93.77|93.69|93.72|93.64|1088
1632403800000|2021-09-23 13:30:00|93.77|93.59|93.82|93.74|93.87|93.79|93.72|93.59|1216
1632404100000|2021-09-23 13:35:00|93.87|93.79|94.12|93.99|94.12|94.04|93.87|93.79|1605
1632404400000|2021-09-23 13:40:00|94.07|94.04|94.07|93.99|94.12|94.04|93.97|93.89|1074
1632404700000|2021-09-23 13:45:00|94.12|94.04|94.12|94.04|94.17|94.09|94.07|93.99|2430
1632405000000|2021-09-23 13:50:00|94.17|94.09|94.22|94.14|94.22|94.14|94.07|93.99|350
1632405300000|2021-09-23 13:55:00|94.27|94.19|94.17|94.04|94.32|94.24|94.12|94.04|1588
1632405600000|2021-09-23 14:00:00|94.12|94.09|94.22|94.14|94.27|94.19|94.12|94.04|386
1632405900000|2021-09-23 14:05:00|94.27|94.19|94.22|94.14|94.32|94.24|94.22|94.14|1882
1632406200000|2021-09-23 14:10:00|94.27|94.19|94.27|94.19|94.37|94.29|94.22|94.14|1238
1632406500000|2021-09-23 14:15:00|94.32|94.24|94.27|94.19|94.32|94.24|94.27|94.19|969
1632406800000|2021-09-23 14:20:00|94.32|94.24|94.37|94.29|94.42|94.34|94.27|94.19|1051
1632407100000|2021-09-23 14:25:00|94.42|94.34|94.47|94.39|94.47|94.39|94.37|94.29|1228
1632407400000|2021-09-23 14:30:00|94.42|94.34|94.42|94.34|94.42|94.34|94.32|94.24|1634
1632407700000|2021-09-23 14:35:00|94.47|94.39|94.47|94.39|94.52|94.44|94.47|94.39|1016
1632408000000|2021-09-23 14:40:00|94.52|94.44|94.57|94.49|94.62|94.54|94.47|94.39|1554
1632408300000|2021-09-23 14:45:00|94.62|94.54|94.62|94.54|94.67|94.59|94.57|94.49|884
1632408600000|2021-09-23 14:50:00|94.67|94.59|94.52|94.44|94.67|94.59|94.52|94.44|1674
1632408900000|2021-09-23 14:55:00|94.57|94.49|94.62|94.54|94.67|94.59|94.52|94.44|1937
1632409200000|2021-09-23 15:00:00|94.67|94.59|94.67|94.59|94.72|94.64|94.67|94.59|6912
1632409500000|2021-09-23 15:05:00|94.72|94.64|94.82|94.74|94.87|94.79|94.72|94.64|8446
1632409800000|2021-09-23 15:10:00|94.77|94.69|94.82|94.74|94.87|94.79|94.72|94.64|2048
1632410100000|2021-09-23 15:15:00|94.87|94.79|94.87|94.79|94.92|94.84|94.82|94.74|4363
1632410400000|2021-09-23 15:20:00|94.82|94.74|94.72|94.64|94.87|94.79|94.72|94.64|4425
1632410700000|2021-09-23 15:25:00|94.77|94.69|94.87|94.79|94.92|94.84|94.77|94.69|7463
1632411000000|2021-09-23 15:30:00|94.92|94.84|94.92|94.84|95.02|94.94|94.87|94.79|13526
1632411300000|2021-09-23 15:35:00|94.97|94.89|95.02|94.94|95.02|94.94|94.92|94.84|10066
1632411600000|2021-09-23 15:40:00|94.97|94.89|94.97|94.89|95.02|94.94|94.97|94.84|3810
1632411900000|2021-09-23 15:45:00|94.92|94.84|94.92|94.84|94.97|94.84|94.92|94.84|539
1632412200000|2021-09-23 15:50:00|94.97|94.89|95.02|94.94|95.02|94.94|94.97|94.89|413
1632412500000|2021-09-23 15:55:00|||||||||492
1632412800000|2021-09-23 16:00:00|95.07|94.99|95.07|94.99|95.07|94.99|95.02|94.94|545
1632413100000|2021-09-23 16:05:00|95.12|95.04|95.07|94.99|95.12|95.04|95.07|94.99|727
1632413400000|2021-09-23 16:10:00|95.12|94.94|95.02|94.94|95.12|94.94|95.02|94.94|110
1632413700000|2021-09-23 16:15:00|94.97|94.89|94.97|94.89|94.97|94.89|94.97|94.89|22
1632414000000|2021-09-23 16:20:00|94.92|94.84|94.87|94.79|94.97|94.89|94.87|94.79|476
1632414300000|2021-09-23 16:25:00|94.92|94.84|94.92|94.84|94.92|94.84|94.82|94.74|1876
1632414600000|2021-09-23 16:30:00|94.87|94.79|94.92|94.84|94.92|94.84|94.87|94.79|644
1632414900000|2021-09-23 16:35:00|94.97||94.92||94.97||94.92||137
1632415200000|2021-09-23 16:40:00|94.97||94.97||94.97||94.97||0
1632415500000|2021-09-23 16:45:00||94.89||94.89||94.89||94.89|422
1632415800000|2021-09-23 16:50:00|94.92|94.84|94.92|94.84|94.92|94.84|94.92|94.84|29
1632416100000|2021-09-23 16:55:00|94.87|94.79|94.92|94.84|94.92|94.84|94.87|94.79|408
1632416400000|2021-09-23 17:00:00|||||||||73
1632416700000|2021-09-23 17:05:00|94.97|94.89|94.97|94.89|94.97|94.89|94.97|94.89|121
1632417600000|2021-09-23 17:20:00|||||||||5
1632417900000|2021-09-23 17:25:00||94.84||94.89||94.89||94.84|4
1632418200000|2021-09-23 17:30:00|95.02|94.84|94.97|94.89|95.02|94.89|94.97|94.84|2
1632418500000|2021-09-23 17:35:00|||||||||1
1632418800000|2021-09-23 17:40:00|||||||||6
1632419100000|2021-09-23 17:45:00||94.84||94.89||94.89||94.84|24
1632419400000|2021-09-23 17:50:00|95.02|94.94|95.02|94.89|95.02|94.94|94.97|94.89|11
1632419700000|2021-09-23 17:55:00|94.97||94.97||95.02||94.97||14
1632420600000|2021-09-23 18:10:00|94.92|94.84|94.97|94.89|94.97|94.89|94.92|94.84|14
1632420900000|2021-09-23 18:15:00|94.92|94.84|94.92|94.84|94.92|94.84|94.92|94.84|57
1632421200000|2021-09-23 18:20:00|94.97|94.89|94.97|94.84|94.97|94.89|94.97|94.84|47
1632421500000|2021-09-23 18:25:00||94.89||94.89||94.89||94.84|0
1632422400000|2021-09-23 18:40:00|94.92|94.84|94.92|94.84|94.97|94.84|94.92|94.84|24
1632423000000|2021-09-23 18:50:00|||||||||3
1632423900000|2021-09-23 19:05:00|94.97|94.89|94.97|94.89|94.97|94.89|94.97|94.84|1107
1632424200000|2021-09-23 19:10:00|94.92|94.84|94.87|94.79|94.92|94.84|94.87|94.79|388
1632424500000|2021-09-23 19:15:00|||||||||14
1632424800000|2021-09-23 19:20:00|94.92|94.84|94.92|94.79|94.92|94.84|94.92|94.79|1
1632425100000|2021-09-23 19:25:00||94.84||94.79||94.84||94.79|0
1632425400000|2021-09-23 19:30:00|94.87|94.84|94.92|94.84|94.92|94.84|94.87|94.79|2
1632425700000|2021-09-23 19:35:00|94.87|94.79|94.92|94.84|94.92|94.84|94.87|94.79|1
1632426000000|2021-09-23 19:40:00||94.79||94.84||94.84||94.79|0
1632426300000|2021-09-23 19:45:00|94.87|94.79|94.92|94.79|94.92|94.84|94.87|94.79|1
1632426600000|2021-09-23 19:50:00|94.87||94.87||94.87||94.87||100
1632426900000|2021-09-23 19:55:00|94.92|94.84|95.07|94.94|95.12|95.04|94.92|94.84|1165
1632462000000|2021-09-24 05:40:00|94.94|94.77|95.04|94.87|95.04|94.87|94.94|94.57|0
1632462300000|2021-09-24 05:45:00|95.34|94.82|95.29|94.57|95.34|94.97|95.04|94.57|4
1632462600000|2021-09-24 05:50:00|95.34|94.62|95.34|95.02|95.34|95.02|95.19|94.62|0
1632462900000|2021-09-24 05:55:00|95.14|94.87|95.34|94.82|95.34|94.87|94.99|94.77|16
1632463200000|2021-09-24 06:00:00|94.94|94.77|95.02|94.89|95.02|94.94|94.89|94.77|52
1632463500000|2021-09-24 06:05:00|95.07|94.94|95.12|94.99|95.12|95.04|95.02|94.89|11
1632463800000|2021-09-24 06:10:00|95.07|94.94|94.87|94.79|95.12|94.99|94.87|94.74|231
1632464100000|2021-09-24 06:15:00|94.92|94.74|94.82|94.69|94.92|94.79|94.77|94.69|95
1632464400000|2021-09-24 06:20:00|94.77|94.64|94.77|94.64|94.87|94.74|94.77|94.64|151
1632464700000|2021-09-24 06:25:00|94.72|94.59|94.62|94.54|94.77|94.64|94.62|94.49|118
1632465000000|2021-09-24 06:30:00|94.57|94.49|94.57|94.44|94.62|94.54|94.52|94.44|191
1632465300000|2021-09-24 06:35:00|94.52|94.34|94.57|94.44|94.57|94.44|94.47|94.34|618
1632465600000|2021-09-24 06:40:00|94.62|94.54|94.62|94.49|94.62|94.54|94.62|94.49|25
1632465900000|2021-09-24 06:45:00||94.54||94.54||94.54||94.54|0
1632466200000|2021-09-24 06:50:00|94.57|94.49|94.57|94.44|94.57|94.49|94.52|94.44|62
1632466500000|2021-09-24 06:55:00|94.47|94.39|94.47|94.34|94.47|94.39|94.42|94.24|265
1632466800000|2021-09-24 07:00:00|94.52|94.39|94.17|94.04|94.57|94.44|94.07|93.99|2310
1632467100000|2021-09-24 07:05:00|94.12|94.09|94.32|94.24|94.32|94.24|94.02|93.94|2121
1632467400000|2021-09-24 07:10:00|94.27|94.19|94.27|94.19|94.32|94.24|94.12|94.04|2821
1632467700000|2021-09-24 07:15:00|94.22|94.14|94.37|94.29|94.42|94.29|94.22|94.14|2248
1632468000000|2021-09-24 07:20:00|94.32|94.24|94.02|93.94|94.37|94.29|94.02|93.94|2628
1632468300000|2021-09-24 07:25:00|94.07|93.99|94.27|94.19|94.32|94.24|94.02|93.94|1438
1632468600000|2021-09-24 07:30:00|94.22|94.14|94.37|94.29|94.42|94.34|94.17|94.09|707
1632468900000|2021-09-24 07:35:00|94.42|94.34|94.57|94.49|94.62|94.54|94.42|94.34|937
1632469200000|2021-09-24 07:40:00|94.52|94.44|94.52|94.39|94.57|94.49|94.42|94.34|1811
1632469500000|2021-09-24 07:45:00|94.47|94.44|94.52|94.44|94.57|94.49|94.37|94.29|2733
1632469800000|2021-09-24 07:50:00|94.57|94.49|94.57|94.49|94.62|94.54|94.52|94.44|318
1632470100000|2021-09-24 07:55:00|94.52|94.44|94.37|94.24|94.52|94.44|94.32|94.24|474
1632470400000|2021-09-24 08:00:00|94.32|94.29|94.37|94.29|94.42|94.34|94.22|94.14|1915
1632470700000|2021-09-24 08:05:00|94.42|94.34|94.37|94.29|94.52|94.44|94.32|94.24|1478
1632471000000|2021-09-24 08:10:00|94.32|94.24|94.22|94.14|94.42|94.34|94.22|94.14|940
1632471300000|2021-09-24 08:15:00|94.17|94.09|94.27|94.19|94.32|94.24|94.12|94.04|3766
1632471600000|2021-09-24 08:20:00|94.32|94.24|94.37|94.29|94.42|94.34|94.27|94.19|1170
1632471900000|2021-09-24 08:25:00|94.42|94.34|94.47|94.39|94.47|94.39|94.37|94.34|873
1632472200000|2021-09-24 08:30:00|94.52|94.44|94.72|94.64|94.77|94.69|94.52|94.44|1871
1632472500000|2021-09-24 08:35:00|94.77|94.59|94.77|94.69|94.77|94.69|94.67|94.59|232
1632472800000|2021-09-24 08:40:00|94.72|94.64|94.87|94.79|94.87|94.79|94.72|94.64|436
1632473100000|2021-09-24 08:45:00|94.92|94.84|95.07|94.99|95.07|94.99|94.92|94.84|561
1632473400000|2021-09-24 08:50:00|95.12|95.04|95.17|95.09|95.22|95.14|95.07|94.99|1100
1632473700000|2021-09-24 08:55:00|95.22|95.14|95.17|95.09|95.22|95.14|95.12|95.04|1633
1632474000000|2021-09-24 09:00:00|95.22|95.14|95.12|95.04|95.27|95.19|95.12|95.04|2599
1632474300000|2021-09-24 09:05:00|95.17|94.99|95.07|94.99|95.17|95.04|95.07|94.99|1079
1632474600000|2021-09-24 09:10:00|95.02|94.94|95.02|94.94|95.07|94.99|94.87|94.79|1687
1632474900000|2021-09-24 09:15:00|94.97|94.89|94.97|94.89|95.07|94.99|94.92|94.84|1891
1632475200000|2021-09-24 09:20:00|95.02|94.94|95.02|94.94|95.07|94.94|94.97|94.89|385
1632475500000|2021-09-24 09:25:00|95.07|94.99|94.97|94.89|95.07|94.99|94.97|94.89|365
1632475800000|2021-09-24 09:30:00|94.92|94.84|94.97|94.89|95.02|94.94|94.87|94.79|728
1632476100000|2021-09-24 09:35:00|95.02|94.94|95.02|94.94|95.07|94.99|94.92|94.84|153
1632476400000|2021-09-24 09:40:00|95.07|94.99|94.97|94.89|95.07|94.99|94.97|94.89|186
1632476700000|2021-09-24 09:45:00|94.92|94.84|94.87|94.79|94.97|94.89|94.82|94.74|663
1632477000000|2021-09-24 09:50:00|94.82|94.74|94.82|94.74|94.87|94.79|94.77|94.69|1283
1632477300000|2021-09-24 09:55:00|94.77|94.69|94.77|94.69|94.82|94.74|94.72|94.64|848
1632477600000|2021-09-24 10:00:00|94.82|94.74|94.87|94.79|94.87|94.79|94.72|94.64|3757
1632477900000|2021-09-24 10:05:00|94.92|94.84|95.07|94.99|95.07|94.99|94.87|94.79|2274
1632478200000|2021-09-24 10:10:00|95.12|95.04|95.02|94.94|95.12|95.04|95.02|94.94|768
1632478500000|2021-09-24 10:15:00|95.07|94.99|95.02|94.94|95.07|94.99|95.02|94.94|295
1632478800000|2021-09-24 10:20:00|95.07|94.99|95.22|95.14|95.27|95.19|95.02|94.94|2177
1632479100000|2021-09-24 10:25:00|95.27|95.19|95.17|95.09|95.27|95.19|95.07|94.99|861
1632479400000|2021-09-24 10:30:00|95.22|95.14|95.17|95.09|95.27|95.19|95.17|95.04|474
1632479700000|2021-09-24 10:35:00|95.22|95.14|95.12|95.04|95.22|95.14|95.12|95.04|637
1632480000000|2021-09-24 10:40:00|95.17|94.99|95.12|95.04|95.17|95.09|95.07|94.99|423
1632480300000|2021-09-24 10:45:00|95.17|95.09|95.17|95.09|95.17|95.09|95.12|95.04|681
1632480600000|2021-09-24 10:50:00|95.12|95.04|95.22|95.14|95.27|95.19|95.12|95.04|62
1632480900000|2021-09-24 10:55:00|95.27|95.19|95.12|95.04|95.27|95.19|95.07|94.99|587
1632481200000|2021-09-24 11:00:00|95.07|94.99|95.02|94.94|95.07|95.04|95.02|94.89|425
1632481500000|2021-09-24 11:05:00|95.07|94.89|95.12|95.04|95.12|95.04|95.02|94.89|243
1632481800000|2021-09-24 11:10:00|95.07|94.99|95.02|94.89|95.17|95.09|95.02|94.89|321
1632482100000|2021-09-24 11:15:00|94.97|94.94|95.02|94.94|95.07|94.94|94.97|94.89|659
1632482400000|2021-09-24 11:20:00|95.07|94.99|95.17|95.04|95.22|95.09|95.07|94.99|551
1632482700000|2021-09-24 11:25:00|95.22|95.09|95.32|95.24|95.32|95.24|95.17|95.04|418
1632483000000|2021-09-24 11:30:00|95.27|95.19|95.32|95.24|95.32|95.24|95.27|95.19|1063
1632483300000|2021-09-24 11:35:00|95.27|95.19|95.27|95.19|95.32|95.24|95.27|95.19|291
1632483600000|2021-09-24 11:40:00|95.22|95.14|95.22|95.14|95.27|95.19|95.12|95.04|795
1632483900000|2021-09-24 11:45:00|95.17|95.09|95.22|95.14|95.22|95.14|95.17|95.04|353
1632484200000|2021-09-24 11:50:00|95.27|95.19|95.12|95.04|95.27|95.19|95.12|95.04|389
1632484500000|2021-09-24 11:55:00|95.17|95.09|95.07|94.99|95.17|95.09|95.07|94.99|57
1632484800000|2021-09-24 12:00:00|95.02|94.94|94.97|94.89|95.07|94.99|94.97|94.89|674
1632485100000|2021-09-24 12:05:00|94.92|94.84|94.97|94.89|94.97|94.89|94.92|94.84|738
1632485400000|2021-09-24 12:10:00|94.92|94.84|94.72|94.64|94.97|94.84|94.62|94.54|3409
1632485700000|2021-09-24 12:15:00|94.67|94.59|94.82|94.74|94.92|94.84|94.67|94.59|1595
1632486000000|2021-09-24 12:20:00|94.77|94.69|94.87|94.79|94.92|94.84|94.77|94.69|899
1632486300000|2021-09-24 12:25:00|94.82|94.74|94.97|94.89|95.02|94.94|94.82|94.74|1735
1632486600000|2021-09-24 12:30:00|94.92|94.84|94.87|94.79|95.02|94.94|94.87|94.79|1684
1632486900000|2021-09-24 12:35:00|94.82|94.74|94.87|94.74|94.92|94.84|94.82|94.74|936
1632487200000|2021-09-24 12:40:00|94.82|94.79|95.12|95.04|95.12|95.04|94.77|94.69|3079
1632487500000|2021-09-24 12:45:00|95.17|95.09|95.07|94.99|95.17|95.09|95.02|94.94|10970
1632487800000|2021-09-24 12:50:00|95.12|95.04|95.12|95.04|95.12|95.04|94.97|94.84|1644
1632488100000|2021-09-24 12:55:00|95.17|95.09|95.07|94.99|95.22|95.14|95.07|94.99|2241
1632488400000|2021-09-24 13:00:00|95.02|94.94|95.07|94.99|95.07|94.99|95.02|94.94|2004
1632488700000|2021-09-24 13:05:00|95.02|94.94|95.07|94.99|95.12|95.04|95.02|94.94|119
1632489000000|2021-09-24 13:10:00|95.12|94.94|95.07|94.99|95.12|95.04|95.02|94.94|1003
1632489300000|2021-09-24 13:15:00|95.02|94.94|94.97|94.84|95.07|94.99|94.97|94.84|725
1632489600000|2021-09-24 13:20:00|95.02|94.89|95.02|94.94|95.07|94.99|95.02|94.89|733
1632489900000|2021-09-24 13:25:00|95.07|94.99|95.07|94.99|95.07|94.99|95.02|94.94|78
1632490200000|2021-09-24 13:30:00|95.12|95.04|95.37|95.29|95.37|95.29|95.07|94.99|849
1632490500000|2021-09-24 13:35:00|95.32|95.24|95.32|95.24|95.42|95.34|95.22|95.14|3882
1632490800000|2021-09-24 13:40:00|95.37|95.29|95.52|95.39|95.57|95.49|95.32|95.24|2958
1632491100000|2021-09-24 13:45:00|95.57|95.44|95.42|95.34|95.57|95.49|95.37|95.29|1786
1632491400000|2021-09-24 13:50:00|95.37|95.29|95.52|95.44|95.57|95.49|95.37|95.29|1504
1632491700000|2021-09-24 13:55:00|95.57|95.39|95.52|95.44|95.62|95.54|95.47|95.39|1938
1632492000000|2021-09-24 14:00:00|95.47|95.39|95.52|95.44|95.62|95.54|95.47|95.39|2677
1632492300000|2021-09-24 14:05:00|95.47|95.39|95.47|95.39|95.57|95.49|95.42|95.34|2373
1632492600000|2021-09-24 14:10:00|95.52|95.44|95.32|95.24|95.52|95.44|95.32|95.24|2084
1632492900000|2021-09-24 14:15:00|95.37|95.29|95.32|95.24|95.42|95.34|95.27|95.19|647
1632493200000|2021-09-24 14:20:00|95.27|95.19|95.22|95.14|95.32|95.24|95.17|95.09|1270
1632493500000|2021-09-24 14:25:00|95.27|95.19|95.32|95.24|95.37|95.29|95.27|95.19|784
1632493800000|2021-09-24 14:30:00|95.27|95.19|95.27|95.19|95.37|95.29|95.27|95.19|217
1632494100000|2021-09-24 14:35:00|95.32|95.24|95.37|95.29|95.42|95.34|95.32|95.19|2069
1632494400000|2021-09-24 14:40:00|95.42|95.34|95.32|95.24|95.42|95.34|95.32|95.24|268
1632494700000|2021-09-24 14:45:00|95.37|95.29|95.47|95.39|95.47|95.39|95.27|95.19|213
1632495000000|2021-09-24 14:50:00|95.52|95.44|95.42|95.29|95.52|95.44|95.37|95.29|3913
1632495300000|2021-09-24 14:55:00|95.37|95.34|95.32|95.24|95.42|95.34|95.27|95.19|2181
1632495600000|2021-09-24 15:00:00|95.27|95.19|95.27|95.19|95.32|95.24|95.22|95.14|2045
1632495900000|2021-09-24 15:05:00|95.22|95.14|95.22|95.14|95.27|95.19|95.22|95.14|1903
1632496200000|2021-09-24 15:10:00|95.27|95.19|95.27|95.19|95.32|95.24|95.22|95.14|650
1632496500000|2021-09-24 15:15:00|95.22|95.14|95.27|95.19|95.32|95.24|95.22|95.14|1328
1632496800000|2021-09-24 15:20:00|95.32|95.24|95.22|95.14|95.32|95.24|95.22|95.14|1313
1632497100000|2021-09-24 15:25:00|95.17|95.09|95.27|95.19|95.27|95.19|95.17|95.09|2605
1632497400000|2021-09-24 15:30:00|95.22|95.14|95.32|95.24|95.32|95.24|95.22|95.14|2123
1632497700000|2021-09-24 15:35:00|95.27|95.19|95.12|95.04|95.32|95.19|95.07|94.99|3071
1632498000000|2021-09-24 15:40:00|95.07|94.99|95.12|95.04|95.12|95.04|95.07|94.99|761
1632498300000|2021-09-24 15:45:00|95.17|95.09|95.17|95.09|95.17|95.09|95.12|95.04|5041
1632498600000|2021-09-24 15:50:00|95.22|95.04|95.22|95.14|95.27|95.14|95.22|95.04|359
1632498900000|2021-09-24 15:55:00|95.17|95.09|95.22|95.14|95.22|95.14|95.17|95.09|39
1632499200000|2021-09-24 16:00:00|95.27|95.19|95.22|95.14|95.27|95.19|95.22|95.09|120
1632499500000|2021-09-24 16:05:00|95.27|95.19|95.27|95.19|95.27|95.19|95.22|95.14|52
1632499800000|2021-09-24 16:10:00|95.22|95.14|95.27|95.14|95.27|95.19|95.22|95.14|314
1632500100000|2021-09-24 16:15:00|95.22|95.19|95.22|95.14|95.27|95.19|95.22|95.14|130
1632500400000|2021-09-24 16:20:00|95.27||95.27||95.27||95.22||5029
1632500700000|2021-09-24 16:25:00|95.22||95.22||95.22||95.22||80
1632501000000|2021-09-24 16:30:00|||||||||20
1632501300000|2021-09-24 16:35:00|95.27|95.19|95.22|95.14|95.27|95.19|95.17|95.09|1069
1632501600000|2021-09-24 16:40:00|95.27|95.19|95.27|95.19|95.27|95.19|95.22|95.14|48
1632501900000|2021-09-24 16:45:00|||||||||14
1632502200000|2021-09-24 16:50:00|95.22|95.14|95.22|95.14|95.22|95.14|95.22|95.14|61
1632502500000|2021-09-24 16:55:00|95.17|95.09|95.22|95.14|95.22|95.14|95.17|95.09|67
1632502800000|2021-09-24 17:00:00|95.27|95.19|95.22|95.14|95.32|95.24|95.22|95.14|137
1632503100000|2021-09-24 17:05:00|95.27||95.22||95.27||95.22||122
1632503400000|2021-09-24 17:10:00|95.27|95.09|95.27|95.14|95.27|95.14|95.22|95.09|511
1632503700000|2021-09-24 17:15:00|95.22|95.19|95.27|95.19|95.27|95.19|95.22|95.19|10
1632505200000|2021-09-24 17:40:00|95.32|95.24|95.32|95.24|95.32|95.24|95.32|95.24|15
1632505800000|2021-09-24 17:50:00|95.27|95.19|95.27|95.14|95.27|95.19|95.27|95.14|39
1632506100000|2021-09-24 17:55:00|95.22|95.19|95.22|95.14|95.27|95.19|95.22|95.14|107
1632506400000|2021-09-24 18:00:00|95.27|95.09|95.17|95.09|95.27|95.09|95.17|95.09|6
1632506700000|2021-09-24 18:05:00|95.22|95.14|95.22|95.14|95.22|95.14|95.22|95.14|15
1632507600000|2021-09-24 18:20:00|95.27|95.19|95.27|95.19|95.27|95.19|95.27|95.19|5
1632507900000|2021-09-24 18:25:00|95.32|95.24|95.32|95.19|95.32|95.24|95.32|95.19|62
1632508200000|2021-09-24 18:30:00||95.24||95.19||95.24||95.19|9
1632508500000|2021-09-24 18:35:00||95.24||95.19||95.24||95.19|0
1632508800000|2021-09-24 18:40:00|95.27|95.24|95.32|95.19|95.32|95.24|95.27|95.19|0
1632509100000|2021-09-24 18:45:00|95.27|95.24|95.32|95.24|95.32|95.24|95.27|95.19|11
1632509400000|2021-09-24 18:50:00|95.37||95.37||95.37||95.37||0
1632509700000|2021-09-24 18:55:00||95.29||95.29||95.29||95.29|0
1632510000000|2021-09-24 19:00:00||95.24||95.24||95.24||95.24|5
1632510300000|2021-09-24 19:05:00|95.32|95.19|95.32|95.19|95.37|95.19|95.32|95.19|139
1632510600000|2021-09-24 19:10:00|95.27|95.14|95.32|95.19|95.32|95.19|95.27|95.14|72
1632510900000|2021-09-24 19:15:00|95.27||95.27||95.32||95.27||0
1632511200000|2021-09-24 19:20:00|95.32|95.24|95.32|95.24|95.37|95.24|95.32|95.24|7
1632511800000|2021-09-24 19:30:00|95.37|95.29|95.37|95.24|95.37|95.29|95.32|95.24|1
1632512100000|2021-09-24 19:35:00|95.32|95.19|95.32|95.24|95.37|95.24|95.32|95.19|102
1632512400000|2021-09-24 19:40:00|||||||||1
1632512700000|2021-09-24 19:45:00|95.37|95.29|95.32|95.24|95.37|95.29|95.32|95.24|6
1632513000000|2021-09-24 19:50:00|95.37|95.29|95.32|95.24|95.37|95.29|95.32|95.24|335
1632513300000|2021-09-24 19:55:00|95.27|95.19|95.32|95.19|95.37|95.24|95.27|95.19|159
1632707100000|2021-09-27 01:45:00|95.74|95.52|95.84|94.57|95.84|95.52|95.59|94.57|33
1632707400000|2021-09-27 01:50:00||95.07||94.57||95.07||94.57|0
1632720300000|2021-09-27 05:25:00||94.97||94.97||94.97||94.97|0
1632720600000|2021-09-27 05:30:00||95.02||95.02||95.02||95.02|0
1632721500000|2021-09-27 05:45:00||95.37||95.37||95.37||95.37|0
1632721800000|2021-09-27 05:50:00|96.04|95.57|96.04|95.57|96.04|95.57|95.99|95.57|501
1632722100000|2021-09-27 05:55:00||95.62||95.62||95.62||95.57|0
1632722400000|2021-09-27 06:00:00|96.09|95.92|96.22|96.14|96.29|96.19|96.09|95.92|409
1632722700000|2021-09-27 06:05:00|96.27|96.19|96.37|96.29|96.37|96.29|96.22|96.09|115
1632723000000|2021-09-27 06:10:00|96.32|96.24|96.32|96.19|96.37|96.29|96.22|96.09|43
1632723300000|2021-09-27 06:15:00|96.27|96.14|96.12|96.04|96.32|96.14|96.12|96.04|3
1632723600000|2021-09-27 06:20:00|96.07|95.99|96.12|95.99|96.12|96.04|96.07|95.99|3
1632723900000|2021-09-27 06:25:00||96.04||95.99||96.04||95.99|0
1632724200000|2021-09-27 06:30:00|96.17|96.04|96.12|95.99|96.17|96.04|96.07|95.99|57
1632724500000|2021-09-27 06:35:00|||||||||30
1632724800000|2021-09-27 06:40:00|96.17|96.04|96.12|95.99|96.17|96.04|96.12|95.99|8
1632725100000|2021-09-27 06:45:00|96.22|96.04|96.12|95.99|96.27|96.14|96.12|95.99|80
1632725400000|2021-09-27 06:50:00|96.07|95.94|96.07|95.94|96.07|95.94|96.02|95.94|104
1632725700000|2021-09-27 06:55:00|95.97|95.84|95.92|95.74|96.07|95.99|95.92|95.74|858
1632726000000|2021-09-27 07:00:00|95.87|95.79|95.77|95.69|95.92|95.84|95.72|95.64|883
1632726300000|2021-09-27 07:05:00|95.72|95.64|95.87|95.79|95.92|95.84|95.72|95.64|612
1632726600000|2021-09-27 07:10:00|95.92|95.84|95.72|95.64|95.97|95.89|95.67|95.59|1199
1632726900000|2021-09-27 07:15:00|95.77|95.69|95.72|95.64|95.82|95.74|95.72|95.64|252
1632727200000|2021-09-27 07:20:00|95.77|95.69|95.87|95.79|95.92|95.84|95.72|95.64|823
1632727500000|2021-09-27 07:25:00|95.92|95.84|95.67|95.59|95.92|95.84|95.62|95.54|304
1632727800000|2021-09-27 07:30:00|95.72|95.54|95.97|95.89|95.97|95.89|95.67|95.54|455
1632728100000|2021-09-27 07:35:00|96.07|95.94|96.12|96.04|96.17|96.09|96.02|95.94|1013
1632728400000|2021-09-27 07:40:00|96.17|96.09|96.12|96.04|96.17|96.09|96.07|95.94|421
1632728700000|2021-09-27 07:45:00|96.17|96.09|96.17|96.09|96.22|96.14|96.12|96.04|859
1632729000000|2021-09-27 07:50:00|96.22|96.14|96.12|96.04|96.22|96.14|96.07|95.99|1222
1632729300000|2021-09-27 07:55:00|96.07|95.99|96.12|96.04|96.22|96.14|96.02|95.94|618
1632729600000|2021-09-27 08:00:00|96.17|96.09|96.17|96.09|96.22|96.09|96.12|96.04|95
1632729900000|2021-09-27 08:05:00|96.22|96.14|96.07|95.99|96.22|96.14|96.07|95.94|941
1632730200000|2021-09-27 08:10:00|96.02|95.94|95.97|95.89|96.02|95.99|95.97|95.89|677
1632730500000|2021-09-27 08:15:00|96.02|95.94|96.12|96.04|96.12|96.04|95.97|95.89|628
1632730800000|2021-09-27 08:20:00|96.07|95.99|96.22|96.14|96.22|96.14|95.97|95.89|323
1632731100000|2021-09-27 08:25:00|96.27|96.19|96.42|96.34|96.47|96.39|96.17|96.09|3359
1632731400000|2021-09-27 08:30:00|96.37|96.29|96.42|96.34|96.47|96.39|96.32|96.24|1450
1632731700000|2021-09-27 08:35:00|96.47|96.39|96.57|96.49|96.57|96.49|96.42|96.34|2843
1632732000000|2021-09-27 08:40:00|96.62|96.54|96.67|96.59|96.67|96.59|96.57|96.49|720
1632732300000|2021-09-27 08:45:00|96.72|96.64|96.72|96.64|96.77|96.69|96.62|96.54|2955
1632732600000|2021-09-27 08:50:00|96.77|96.69|96.77|96.69|96.82|96.74|96.72|96.64|407
1632732900000|2021-09-27 08:55:00|96.82|96.74|96.72|96.64|96.82|96.74|96.72|96.64|714
1632733200000|2021-09-27 09:00:00|96.77|96.69|96.87|96.79|96.92|96.84|96.77|96.69|987
1632733500000|2021-09-27 09:05:00|96.92|96.84|97.12|97.04|97.12|97.04|96.87|96.79|2355
1632733800000|2021-09-27 09:10:00|97.17|97.09|97.17|97.09|97.22|97.14|97.12|97.04|1594
1632734100000|2021-09-27 09:15:00|97.22|97.14|97.22|97.14|97.27|97.19|97.17|97.09|1667
1632734400000|2021-09-27 09:20:00|97.17|97.09|97.32|97.24|97.37|97.29|97.17|97.09|1433
1632734700000|2021-09-27 09:25:00|97.37|97.29|97.57|97.49|97.62|97.54|97.37|97.29|4948
1632735000000|2021-09-27 09:30:00|97.62|97.54|97.37|97.29|97.62|97.54|97.37|97.29|4320
1632735300000|2021-09-27 09:35:00|97.32|97.24|97.32|97.24|97.42|97.34|97.27|97.19|2418
1632735600000|2021-09-27 09:40:00|97.37|97.29|97.42|97.34|97.47|97.39|97.37|97.29|1566
1632735900000|2021-09-27 09:45:00|97.47|97.39|97.47|97.39|97.52|97.44|97.47|97.39|1760
1632736200000|2021-09-27 09:50:00|97.52|97.44|97.67|97.54|97.67|97.59|97.42|97.34|6827
1632736500000|2021-09-27 09:55:00|97.72|97.59|97.77|97.69|97.77|97.69|97.72|97.59|2711
1632736800000|2021-09-27 10:00:00|97.72|97.64|97.72|97.64|97.72|97.64|97.62|97.54|3385
1632737100000|2021-09-27 10:05:00|97.67|97.59|97.82|97.74|97.82|97.74|97.67|97.59|2659
1632737400000|2021-09-27 10:10:00|97.77|97.69|97.77|97.69|97.77|97.69|97.72|97.64|1159
1632737700000|2021-09-27 10:15:00|97.82|97.74|97.77|97.69|97.97|97.84|97.77|97.69|2378
1632738000000|2021-09-27 10:20:00|97.72|97.64|97.67|97.59|97.77|97.69|97.62|97.54|2640
1632738300000|2021-09-27 10:25:00|97.72|97.64|97.67|97.59|97.72|97.64|97.67|97.59|2571
1632738600000|2021-09-27 10:30:00|97.62|97.54|97.52|97.44|97.67|97.59|97.52|97.44|2895
1632738900000|2021-09-27 10:35:00|97.57|97.39|97.57|97.49|97.62|97.54|97.47|97.39|11442
1632739200000|2021-09-27 10:40:00|97.62|97.54|97.37|97.29|97.62|97.54|97.37|97.29|1670
1632739500000|2021-09-27 10:45:00|97.42|97.34|97.32|97.24|97.47|97.34|97.32|97.24|1098
1632739800000|2021-09-27 10:50:00|97.37|97.29|97.42|97.34|97.42|97.34|97.32|97.24|1751
1632740100000|2021-09-27 10:55:00|97.37|97.29|97.37|97.29|97.47|97.39|97.37|97.29|3201
1632740400000|2021-09-27 11:00:00|97.32|97.24|97.42|97.34|97.47|97.39|97.32|97.24|3421
1632740700000|2021-09-27 11:05:00|97.37|97.29|97.32|97.19|97.47|97.39|97.27|97.19|1853
1632741000000|2021-09-27 11:10:00|97.27|97.24|97.47|97.39|97.47|97.39|97.27|97.19|3896
1632741300000|2021-09-27 11:15:00|97.42|97.34|97.42|97.34|97.47|97.39|97.37|97.29|1136
1632741600000|2021-09-27 11:20:00|97.37|97.29|97.47|97.39|97.52|97.44|97.37|97.29|549
1632741900000|2021-09-27 11:25:00|97.42|97.34|97.52|97.44|97.52|97.44|97.42|97.34|8806
1632742200000|2021-09-27 11:30:00|97.57|97.49|97.52|97.44|97.57|97.49|97.47|97.39|8664
1632742500000|2021-09-27 11:35:00|97.57|97.49|97.57|97.49|97.57|97.49|97.57|97.49|550
1632742800000|2021-09-27 11:40:00|97.52|97.44|97.57|97.49|97.62|97.54|97.52|97.44|2601
1632743100000|2021-09-27 11:45:00|97.62|97.54|97.57|97.49|97.62|97.54|97.52|97.44|605
1632743400000|2021-09-27 11:50:00|97.52|97.44|97.47|97.39|97.62|97.54|97.47|97.39|1046
1632743700000|2021-09-27 11:55:00|97.42|97.34|97.47|97.39|97.52|97.44|97.42|97.34|916
1632744000000|2021-09-27 12:00:00|97.42|97.34|97.42|97.34|97.47|97.39|97.37|97.29|684
1632744300000|2021-09-27 12:05:00|97.47|97.39|97.57|97.44|97.57|97.49|97.42|97.34|825
1632744600000|2021-09-27 12:10:00|97.52|97.39|97.27|97.19|97.52|97.44|97.27|97.19|1711
1632744900000|2021-09-27 12:15:00|97.22|97.14|97.22|97.14|97.27|97.19|97.12|97.04|2150
1632745200000|2021-09-27 12:20:00|97.27|97.19|97.47|97.39|97.47|97.39|97.27|97.19|1279
1632745500000|2021-09-27 12:25:00|97.42|97.34|97.57|97.44|97.57|97.44|97.37|97.29|546
1632745800000|2021-09-27 12:30:00|97.52|97.49|97.57|97.49|97.62|97.49|97.37|97.29|7328
1632746100000|2021-09-27 12:35:00|97.52|97.44|97.57|97.49|97.57|97.49|97.47|97.39|2654
1632746400000|2021-09-27 12:40:00|97.52|97.44|97.47|97.39|97.57|97.49|97.47|97.39|2660
1632746700000|2021-09-27 12:45:00|97.42|97.34|97.47|97.39|97.52|97.44|97.42|97.34|790
1632747000000|2021-09-27 12:50:00|97.42|97.34|97.27|97.19|97.47|97.39|97.27|97.19|3330
1632747300000|2021-09-27 12:55:00|97.32|97.24|97.27|97.19|97.37|97.29|97.27|97.19|1322
1632747600000|2021-09-27 13:00:00|97.32|97.24|97.42|97.34|97.47|97.39|97.27|97.19|699
1632747900000|2021-09-27 13:05:00|97.47|97.39|97.57|97.44|97.57|97.49|97.42|97.34|1069
1632748200000|2021-09-27 13:10:00|97.52|97.49|97.52|97.44|97.57|97.49|97.52|97.44|408
1632748500000|2021-09-27 13:15:00|97.57|97.49|97.47|97.39|97.62|97.54|97.42|97.34|1036
1632748800000|2021-09-27 13:20:00|97.42|97.34|97.32|97.24|97.47|97.39|97.32|97.24|440
1632749100000|2021-09-27 13:25:00|97.37|97.29|97.47|97.39|97.57|97.44|97.37|97.29|1535
1632749400000|2021-09-27 13:30:00|97.52|97.44|97.72|97.64|97.72|97.64|97.47|97.39|3584
1632749700000|2021-09-27 13:35:00|97.67|97.59|97.67|97.59|97.77|97.69|97.62|97.54|4010
1632750000000|2021-09-27 13:40:00|97.72|97.64|97.57|97.49|97.87|97.79|97.57|97.49|10700
1632750300000|2021-09-27 13:45:00|97.52|97.44|97.67|97.59|97.77|97.69|97.52|97.44|2098
1632750600000|2021-09-27 13:50:00|97.72|97.64|97.72|97.64|97.82|97.74|97.62|97.54|4255
1632750900000|2021-09-27 13:55:00|97.77|97.69|97.72|97.64|97.82|97.74|97.72|97.64|1863
1632751200000|2021-09-27 14:00:00|97.67|97.59|97.82|97.74|97.92|97.84|97.67|97.59|2271
1632751500000|2021-09-27 14:05:00|97.87|97.79|97.67|97.59|97.92|97.84|97.67|97.59|5403
1632751800000|2021-09-27 14:10:00|97.62|97.54|97.77|97.69|97.77|97.69|97.47|97.39|2417
1632752100000|2021-09-27 14:15:00|97.82|97.74|97.82|97.74|97.87|97.79|97.77|97.69|2256
1632752400000|2021-09-27 14:20:00|97.77|97.69|97.87|97.79|97.87|97.79|97.77|97.69|1393
1632752700000|2021-09-27 14:25:00|97.82|97.74|97.92|97.84|97.92|97.84|97.82|97.74|5388
1632753000000|2021-09-27 14:30:00|97.87|97.79|97.97|97.89|98.02|97.89|97.87|97.79|2939
1632753300000|2021-09-27 14:35:00|98.02|97.94|98.12|98.04|98.12|98.04|97.92|97.84|15709
1632753600000|2021-09-27 14:40:00|98.07|97.99|98.17|98.09|98.17|98.09|98.07|97.99|3247
1632753900000|2021-09-27 14:45:00|98.22|98.14|98.22|98.14|98.27|98.19|98.22|98.14|11262
1632754200000|2021-09-27 14:50:00|98.27|98.19|98.27|98.19|98.27|98.19|98.22|98.14|1992
1632754500000|2021-09-27 14:55:00|98.22|98.14|98.17|98.09|98.22|98.19|98.17|98.09|4043
1632754800000|2021-09-27 15:00:00|98.12|98.04|98.17|98.09|98.17|98.09|98.07|97.99|3605
1632755100000|2021-09-27 15:05:00|98.12|98.04|98.27|98.19|98.27|98.19|98.07|97.99|3439
1632755400000|2021-09-27 15:10:00|98.32|98.14|98.22|98.14|98.32|98.19|98.17|98.09|4863
1632755700000|2021-09-27 15:15:00|98.27|98.19|98.37|98.29|98.42|98.29|98.22|98.14|7593
1632756000000|2021-09-27 15:20:00|98.32|98.24|98.32|98.19|98.37|98.29|98.27|98.19|5507
1632756300000|2021-09-27 15:25:00|98.27|98.24|98.37|98.24|98.37|98.24|98.22|98.14|6847
1632756600000|2021-09-27 15:30:00|98.32|98.29|98.32|98.24|98.52|98.44|98.32|98.24|13772
1632756900000|2021-09-27 15:35:00|98.37|98.29|98.22|98.14|98.37|98.29|98.22|98.14|10996
1632757200000|2021-09-27 15:40:00|98.17|98.09|98.12|98.04|98.22|98.14|98.12|98.04|30089
1632757500000|2021-09-27 15:45:00|98.07|97.99|98.07|97.99|98.12|98.04|98.02|97.94|2002
1632757800000|2021-09-27 15:50:00|98.12|98.04|98.02|97.94|98.12|98.04|98.02|97.94|2777
1632758100000|2021-09-27 15:55:00|97.97|97.89|98.02|97.94|98.02|97.94|97.97|97.89|1585
1632758400000|2021-09-27 16:00:00|97.97|97.89|97.97|97.89|98.02|97.89|97.97|97.89|2066
1632758700000|2021-09-27 16:05:00|98.02|97.94|97.97|97.89|98.02|97.94|97.97|97.89|805
1632759000000|2021-09-27 16:10:00|98.02|97.94|97.97|97.89|98.02|97.94|97.97|97.89|558
1632759300000|2021-09-27 16:15:00|98.02|97.94|98.02|97.94|98.02|97.94|98.02|97.94|908
1632759600000|2021-09-27 16:20:00|98.07|97.89|98.07|97.99|98.07|97.99|98.07|97.89|1725
1632759900000|2021-09-27 16:25:00||97.94||97.99||97.99||97.94|280
1632760200000|2021-09-27 16:30:00|98.12|98.04|98.12|98.04|98.12|98.04|98.12|98.04|175
1632760500000|2021-09-27 16:35:00|98.07|97.99|98.12|98.04|98.12|98.04|98.07|97.99|137
1632760800000|2021-09-27 16:40:00|98.17|98.09|98.22|98.09|98.22|98.09|98.17|98.09|107
1632761100000|2021-09-27 16:45:00|98.17|98.14|98.22|98.14|98.22|98.14|98.17|98.14|40
1632761400000|2021-09-27 16:50:00|98.17|98.09|98.22|98.14|98.27|98.19|98.17|98.09|656
1632761700000|2021-09-27 16:55:00|98.27|98.19|98.22|98.14|98.27|98.19|98.22|98.14|59
1632762000000|2021-09-27 17:00:00|98.27|98.19|98.17|98.09|98.27|98.19|98.17|98.09|172
1632762300000|2021-09-27 17:05:00|||||||||26
1632762600000|2021-09-27 17:10:00|98.12|98.04|98.17|98.04|98.17|98.04|98.12|98.04|56
1632762900000|2021-09-27 17:15:00||98.09||98.09||98.09||98.09|731
1632763200000|2021-09-27 17:20:00|||||||||45
1632763500000|2021-09-27 17:25:00|||||||||46
1632763800000|2021-09-27 17:30:00|98.22|98.14|98.22|98.14|98.22|98.14|98.22|98.14|98
1632764100000|2021-09-27 17:35:00|98.17|98.09|98.22|98.14|98.22|98.14|98.17|98.09|6
1632764400000|2021-09-27 17:40:00|||||||||3
1632764700000|2021-09-27 17:45:00|98.27||98.27||98.27||98.27||1
1632765000000|2021-09-27 17:50:00||98.19||98.19||98.19||98.19|25
1632765600000|2021-09-27 18:00:00|||||||||1
1632765900000|2021-09-27 18:05:00|98.32|98.24|98.32|98.24|98.32|98.24|98.32|98.24|50
1632766200000|2021-09-27 18:10:00|98.27|98.19|98.32|98.24|98.32|98.24|98.27|98.19|29
1632766800000|2021-09-27 18:20:00|98.37||98.32||98.37||98.32||0
1632767100000|2021-09-27 18:25:00|||||||||25
1632767400000|2021-09-27 18:30:00|98.37|98.29|98.37|98.29|98.37|98.29|98.32|98.24|31
1632767700000|2021-09-27 18:35:00||98.24||98.29||98.29||98.24|2
1632768300000|2021-09-27 18:45:00|||||||||28
1632769200000|2021-09-27 19:00:00|||||||||18
1632769500000|2021-09-27 19:05:00|98.42||98.42||98.42||98.37||155
1632769800000|2021-09-27 19:10:00|98.47|98.34|98.47|98.34|98.47|98.39|98.42|98.34|28
1632770100000|2021-09-27 19:15:00||98.39||98.39||98.39||98.39|53
1632770700000|2021-09-27 19:25:00|98.42|98.34|98.42|98.34|98.42|98.34|98.42|98.34|61
1632771000000|2021-09-27 19:30:00|98.47|98.39|98.47|98.39|98.47|98.39|98.47|98.39|34
1632771300000|2021-09-27 19:35:00|98.42|98.34|98.47|98.34|98.47|98.34|98.42|98.34|33
1632771600000|2021-09-27 19:40:00|98.42|98.39|98.42|98.34|98.47|98.39|98.42|98.34|70
1632772200000|2021-09-27 19:50:00|98.37|98.29|98.12|98.04|98.37|98.29|98.07|97.99|391
1632772500000|2021-09-27 19:55:00|98.17|97.99|98.12|98.04|98.17|98.09|98.12|97.99|877
1632808500000|2021-09-28 05:55:00|98.84|97.97|99.24|98.47|99.24|98.82|98.84|97.97|94
1632808800000|2021-09-28 06:00:00|99.17|98.49|99.02|98.84|99.17|99.04|98.77|98.49|654
1632809100000|2021-09-28 06:05:00|98.97|98.94|98.97|98.89|99.02|98.94|98.92|98.74|48
1632809400000|2021-09-28 06:10:00|99.02|98.94|98.92|98.84|99.02|98.94|98.82|98.74|341
1632809700000|2021-09-28 06:15:00|98.87|98.79|98.97|98.89|99.02|98.94|98.87|98.74|740
1632810000000|2021-09-28 06:20:00|98.92|98.79|98.82|98.69|98.92|98.84|98.82|98.69|178
1632810300000|2021-09-28 06:25:00|98.77|98.74|98.92|98.79|98.92|98.84|98.77|98.69|221
1632810600000|2021-09-28 06:30:00|98.87|98.74|98.82|98.74|98.92|98.74|98.82|98.69|184
1632810900000|2021-09-28 06:35:00|98.77|98.69|98.87|98.79|98.92|98.79|98.77|98.69|203
1632811200000|2021-09-28 06:40:00|98.92|98.84|98.92|98.79|98.97|98.84|98.87|98.79|22
1632811500000|2021-09-28 06:45:00|98.97|98.89|99.02|98.89|99.02|98.94|98.97|98.89|134
1632811800000|2021-09-28 06:50:00|99.12|98.99|99.12|98.99|99.12|99.04|98.97|98.89|1495
1632812100000|2021-09-28 06:55:00|99.07|98.94|98.62|98.44|99.12|98.94|98.62|98.44|925
1632812400000|2021-09-28 07:00:00|98.67|98.59|99.17|99.04|99.17|99.09|98.67|98.59|4436
1632812700000|2021-09-28 07:05:00|99.12|98.99|99.07|98.99|99.22|99.14|98.97|98.89|3176
1632813000000|2021-09-28 07:10:00|99.02|98.94|99.02|98.94|99.07|98.99|98.82|98.74|3778
1632813300000|2021-09-28 07:15:00|99.07|98.99|99.07|98.99|99.27|99.19|99.07|98.94|3421
1632813600000|2021-09-28 07:20:00|99.02|98.94|98.72|98.64|99.07|98.94|98.67|98.59|3905
1632813900000|2021-09-28 07:25:00|98.67|98.59|98.17|98.09|98.72|98.64|98.17|98.09|4351
1632814200000|2021-09-28 07:30:00|98.12|98.04|98.42|98.34|98.42|98.34|98.07|97.99|6510
1632814500000|2021-09-28 07:35:00|98.37|98.29|98.42|98.34|98.42|98.34|98.27|98.19|1844
1632814800000|2021-09-28 07:40:00|98.47|98.39|98.22|98.14|98.47|98.39|98.22|98.14|975
1632815100000|2021-09-28 07:45:00|98.17|98.09|98.32|98.24|98.37|98.29|98.07|97.99|1353
1632815400000|2021-09-28 07:50:00|98.37|98.29|98.52|98.44|98.52|98.44|98.32|98.24|5294
1632815700000|2021-09-28 07:55:00|98.47|98.39|98.57|98.49|98.57|98.49|98.42|98.34|5918
1632816000000|2021-09-28 08:00:00|98.52|98.44|98.47|98.39|98.52|98.49|98.47|98.39|1893
1632816300000|2021-09-28 08:05:00|98.42|98.34|98.02|97.94|98.47|98.39|98.02|97.94|3517
1632816600000|2021-09-28 08:10:00|98.07|97.99|97.97|97.89|98.07|97.99|97.87|97.79|2454
1632816900000|2021-09-28 08:15:00|97.92|97.84|97.97|97.89|98.02|97.89|97.82|97.74|3229
1632817200000|2021-09-28 08:20:00|97.92|97.84|97.92|97.84|97.97|97.89|97.87|97.74|2490
1632817500000|2021-09-28 08:25:00|97.87|97.79|98.02|97.94|98.02|97.94|97.82|97.74|1398
1632817800000|2021-09-28 08:30:00|97.97|97.89|98.02|97.94|98.12|98.04|97.97|97.89|3514
1632818100000|2021-09-28 08:35:00|97.97|97.89|97.97|97.89|98.07|97.99|97.87|97.79|1329
1632818400000|2021-09-28 08:40:00|98.02|97.94|97.77|97.69|98.07|97.99|97.72|97.64|2019
1632818700000|2021-09-28 08:45:00|97.82|97.74|97.87|97.79|97.97|97.89|97.82|97.74|1456
1632819000000|2021-09-28 08:50:00|97.92|97.74|97.77|97.64|97.92|97.84|97.72|97.64|2281
1632819300000|2021-09-28 08:55:00|97.82|97.69|97.82|97.74|97.82|97.74|97.77|97.64|1276
1632819600000|2021-09-28 09:00:00|97.87|97.79|98.02|97.94|98.07|97.99|97.87|97.79|1652
1632819900000|2021-09-28 09:05:00|97.97|97.89|97.97|97.89|98.02|97.94|97.87|97.79|1053
1632820200000|2021-09-28 09:10:00|97.92|97.84|98.02|97.94|98.02|97.94|97.87|97.79|1394
1632820500000|2021-09-28 09:15:00|97.97|97.89|98.17|98.09|98.17|98.09|97.97|97.89|1348
1632820800000|2021-09-28 09:20:00|98.22|98.14|98.07|97.99|98.22|98.14|98.02|97.94|3199
1632821100000|2021-09-28 09:25:00|98.12|98.04|98.22|98.14|98.27|98.19|98.07|97.99|2726
1632821400000|2021-09-28 09:30:00|98.27|98.19|98.17|98.09|98.27|98.19|98.17|98.04|2426
1632821700000|2021-09-28 09:35:00|98.22|98.14|98.17|98.09|98.22|98.14|98.07|97.99|1370
1632822000000|2021-09-28 09:40:00|98.12|98.04|98.07|97.99|98.27|98.19|98.02|97.94|1408
1632822300000|2021-09-28 09:45:00|98.02|97.94|98.07|97.99|98.07|97.99|97.97|97.89|1737
1632822600000|2021-09-28 09:50:00|98.12|98.04|98.02|97.94|98.12|98.04|98.02|97.94|3085
1632822900000|2021-09-28 09:55:00|98.07|97.99|97.92|97.84|98.07|97.99|97.82|97.74|3064
1632823200000|2021-09-28 10:00:00|97.97|97.89|97.92|97.84|98.07|97.94|97.92|97.84|1359
1632823500000|2021-09-28 10:05:00|97.87|97.79|97.77|97.69|97.87|97.79|97.77|97.69|12787
1632823800000|2021-09-28 10:10:00|97.82|97.64|97.62|97.54|97.82|97.69|97.57|97.49|2795
1632824100000|2021-09-28 10:15:00|97.67|97.59|97.52|97.44|97.67|97.59|97.47|97.39|1824
1632824400000|2021-09-28 10:20:00|97.47|97.39|97.67|97.59|97.67|97.59|97.47|97.39|5890
1632824700000|2021-09-28 10:25:00|97.62|97.54|97.62|97.54|97.67|97.59|97.57|97.49|448
1632825000000|2021-09-28 10:30:00|97.57|97.49|97.57|97.49|97.62|97.54|97.52|97.44|2816
1632825300000|2021-09-28 10:35:00|97.62|97.54|97.67|97.59|97.67|97.59|97.62|97.54|7338
1632825600000|2021-09-28 10:40:00|97.62|97.54|97.67|97.59|97.72|97.64|97.62|97.54|1107
1632825900000|2021-09-28 10:45:00|97.72|97.64|97.77|97.69|97.77|97.69|97.57|97.49|1013
1632826200000|2021-09-28 10:50:00|97.72|97.64|97.62|97.54|97.72|97.64|97.52|97.44|1640
1632826500000|2021-09-28 10:55:00|97.67|97.49|97.57|97.49|97.67|97.59|97.57|97.49|853
1632826800000|2021-09-28 11:00:00|97.62|97.54|97.62|97.54|97.72|97.64|97.57|97.49|12884
1632827100000|2021-09-28 11:05:00|97.57|97.49|97.52|97.44|97.67|97.59|97.52|97.44|1330
1632827400000|2021-09-28 11:10:00|97.57|97.49|97.52|97.44|97.57|97.49|97.47|97.39|2209
1632827700000|2021-09-28 11:15:00|97.47|97.39|97.57|97.49|97.57|97.49|97.47|97.39|1801
1632828000000|2021-09-28 11:20:00|97.62|97.54|97.52|97.44|97.62|97.54|97.52|97.44|2426
1632828300000|2021-09-28 11:25:00|97.47|97.39|97.52|97.44|97.52|97.44|97.42|97.34|1073
1632828600000|2021-09-28 11:30:00|97.57|97.49|97.62|97.54|97.72|97.64|97.57|97.49|761
1632828900000|2021-09-28 11:35:00|97.67|97.59|97.72|97.64|97.77|97.69|97.62|97.54|638
1632829200000|2021-09-28 11:40:00|97.77|97.69|97.87|97.79|97.87|97.79|97.77|97.69|1536
1632829500000|2021-09-28 11:45:00|97.92|97.84|97.87|97.79|98.02|97.94|97.82|97.74|1951
1632829800000|2021-09-28 11:50:00|97.92|97.84|97.87|97.79|97.92|97.84|97.82|97.74|1041
1632830100000|2021-09-28 11:55:00|97.92|97.74|97.87|97.79|97.92|97.84|97.87|97.74|181
1632830400000|2021-09-28 12:00:00|97.82|97.74|97.97|97.89|98.02|97.94|97.82|97.74|665
1632830700000|2021-09-28 12:05:00|98.02|97.94|97.92|97.84|98.02|97.94|97.92|97.79|1255
1632831000000|2021-09-28 12:10:00|97.97|97.89|97.87|97.79|98.07|97.99|97.87|97.79|1341
1632831300000|2021-09-28 12:15:00|97.92|97.84|98.02|97.94|98.07|97.99|97.87|97.79|763
1632831600000|2021-09-28 12:20:00|97.97|97.89|97.77|97.69|98.02|97.94|97.72|97.64|4263
1632831900000|2021-09-28 12:25:00|97.82|97.74|97.77|97.69|97.82|97.74|97.72|97.64|1995
1632832200000|2021-09-28 12:30:00|97.72|97.64|97.72|97.64|97.77|97.69|97.62|97.54|2958
1632832500000|2021-09-28 12:35:00|97.77|97.69|97.77|97.69|97.82|97.74|97.72|97.64|1370
1632832800000|2021-09-28 12:40:00|97.72|97.64|97.62|97.54|97.77|97.69|97.62|97.54|8142
1632833100000|2021-09-28 12:45:00|97.57|97.49|97.77|97.69|97.77|97.69|97.57|97.49|2403
1632833400000|2021-09-28 12:50:00|97.72|97.64|97.77|97.69|97.82|97.74|97.67|97.59|2214
1632833700000|2021-09-28 12:55:00|97.72|97.64|97.82|97.74|97.82|97.74|97.72|97.64|1720
1632834000000|2021-09-28 13:00:00|97.77|97.69|97.72|97.59|97.82|97.74|97.67|97.54|861
1632834300000|2021-09-28 13:05:00|97.67|97.64|97.77|97.69|97.77|97.69|97.62|97.54|4475
1632834600000|2021-09-28 13:10:00|97.82|97.74|97.92|97.84|97.97|97.89|97.82|97.74|821
1632834900000|2021-09-28 13:15:00|97.97|97.89|97.97|97.89|98.02|97.94|97.92|97.84|1509
1632835200000|2021-09-28 13:20:00|98.02|97.94|97.97|97.89|98.12|98.04|97.97|97.89|2028
1632835500000|2021-09-28 13:25:00|97.92|97.84|97.82|97.74|97.97|97.89|97.77|97.69|4310
1632835800000|2021-09-28 13:30:00|97.87|97.79|97.97|97.89|98.02|97.94|97.72|97.64|6536
1632836100000|2021-09-28 13:35:00|97.92|97.84|98.02|97.94|98.12|98.04|97.87|97.79|1479
1632836400000|2021-09-28 13:40:00|98.07|97.99|97.92|97.84|98.17|98.09|97.92|97.84|2662
1632836700000|2021-09-28 13:45:00|97.97|97.89|97.62|97.54|97.97|97.89|97.62|97.54|5919
1632837000000|2021-09-28 13:50:00|97.57|97.49|97.47|97.39|97.62|97.54|97.32|97.24|7202
1632837300000|2021-09-28 13:55:00|97.52|97.44|97.52|97.44|97.52|97.44|97.32|97.24|1900
1632837600000|2021-09-28 14:00:00|97.47|97.39|97.17|97.04|97.52|97.44|97.07|96.99|4028
1632837900000|2021-09-28 14:05:00|97.12|97.09|97.07|96.99|97.22|97.14|97.02|96.94|2334
1632838200000|2021-09-28 14:10:00|97.02|96.94|97.07|96.99|97.17|97.09|96.97|96.89|1622
1632838500000|2021-09-28 14:15:00|97.02|96.94|96.87|96.79|97.07|96.99|96.87|96.79|4367
1632838800000|2021-09-28 14:20:00|96.82|96.74|96.67|96.59|96.82|96.74|96.52|96.44|9267
1632839100000|2021-09-28 14:25:00|96.62|96.54|96.72|96.64|96.72|96.64|96.42|96.34|3597
1632839400000|2021-09-28 14:30:00|96.67|96.59|96.72|96.64|96.87|96.79|96.62|96.49|3347
1632839700000|2021-09-28 14:35:00|96.67|96.59|96.62|96.54|96.82|96.74|96.52|96.44|3528
1632840000000|2021-09-28 14:40:00|96.57|96.49|96.72|96.64|96.77|96.69|96.57|96.49|7861
1632840300000|2021-09-28 14:45:00|96.77|96.69|96.87|96.79|96.97|96.89|96.72|96.64|3488
1632840600000|2021-09-28 14:50:00|96.82|96.74|96.77|96.69|96.87|96.79|96.72|96.64|4929
1632840900000|2021-09-28 14:55:00|96.82|96.74|96.82|96.74|96.82|96.74|96.72|96.64|1845
1632841200000|2021-09-28 15:00:00|96.77|96.69|96.67|96.59|96.77|96.69|96.67|96.59|3114
1632841500000|2021-09-28 15:05:00|96.62|96.54|96.52|96.44|96.77|96.69|96.52|96.44|2474
1632841800000|2021-09-28 15:10:00|96.57|96.49|96.47|96.39|96.62|96.54|96.47|96.39|3677
1632842100000|2021-09-28 15:15:00|96.42|96.34|96.57|96.49|96.62|96.54|96.42|96.34|18346
1632842400000|2021-09-28 15:20:00|96.52|96.44|96.57|96.49|96.62|96.54|96.47|96.39|5868
1632842700000|2021-09-28 15:25:00|96.52|96.44|96.47|96.39|96.57|96.49|96.47|96.39|3833
1632843000000|2021-09-28 15:30:00|96.42|96.34|96.32|96.24|96.47|96.39|96.27|96.19|9883
1632843300000|2021-09-28 15:35:00|96.37|96.29|96.42|96.34|96.42|96.34|96.27|96.19|3610
1632843600000|2021-09-28 15:40:00|96.47|96.39|96.37|96.29|96.57|96.49|96.37|96.29|12777
1632843900000|2021-09-28 15:45:00|96.42|96.34|96.27|96.19|96.42|96.34|96.22|96.14|9257
1632844200000|2021-09-28 15:50:00|96.22|96.14|96.37|96.29|96.37|96.29|96.17|96.04|1453
1632844500000|2021-09-28 15:55:00|96.32|96.24|96.32|96.24|96.42|96.34|96.27|96.19|1769
1632844800000|2021-09-28 16:00:00|96.27|96.19|96.27|96.19|96.32|96.24|96.27|96.19|2666
1632845100000|2021-09-28 16:05:00|96.32|96.24|96.32|96.24|96.32|96.24|96.27|96.24|98
1632845400000|2021-09-28 16:10:00|96.37|96.29|96.42|96.34|96.42|96.34|96.37|96.24|273
1632845700000|2021-09-28 16:15:00|96.47|96.29|96.37|96.29|96.47|96.39|96.37|96.24|843
1632846000000|2021-09-28 16:20:00|96.32|96.24|96.37|96.29|96.37|96.29|96.32|96.19|67
1632846300000|2021-09-28 16:25:00|96.42|96.34|96.37|96.29|96.47|96.39|96.37|96.29|333
1632846600000|2021-09-28 16:30:00|96.32|96.24|96.32|96.24|96.37|96.29|96.27|96.19|225
1632846900000|2021-09-28 16:35:00|96.27|96.19|96.32|96.19|96.32|96.24|96.27|96.19|134
1632847200000|2021-09-28 16:40:00|96.27|96.24|96.17|96.09|96.32|96.24|96.17|96.09|368
1632847500000|2021-09-28 16:45:00|96.22|96.14|96.17|96.09|96.22|96.14|96.12|96.04|157
1632847800000|2021-09-28 16:50:00|96.22|96.04|96.22|96.14|96.22|96.14|96.22|96.04|176
1632848100000|2021-09-28 16:55:00|96.17|96.09|96.12|96.04|96.22|96.14|96.07|95.99|361
1632848400000|2021-09-28 17:00:00|96.17|96.09|96.22|96.14|96.22|96.14|96.12|96.04|64
1632848700000|2021-09-28 17:05:00|96.17|96.09|96.27|96.19|96.27|96.19|96.12|96.04|199
1632849000000|2021-09-28 17:10:00|96.32|96.24|96.32|96.24|96.32|96.24|96.27|96.19|11
1632849300000|2021-09-28 17:15:00|96.37|96.29|96.47|96.34|96.47|96.34|96.37|96.24|67
1632849600000|2021-09-28 17:20:00|96.42|96.39|96.47|96.34|96.47|96.39|96.42|96.34|21
1632849900000|2021-09-28 17:25:00|96.57|96.39|96.47|96.39|96.57|96.44|96.47|96.34|287
1632850200000|2021-09-28 17:30:00|96.42|96.34|96.47|96.39|96.52|96.39|96.42|96.34|76
1632850500000|2021-09-28 17:35:00|96.52|96.34|96.52|96.39|96.52|96.44|96.52|96.34|112
1632850800000|2021-09-28 17:40:00|96.57|96.44|96.52|96.39|96.57|96.49|96.52|96.39|550
1632851100000|2021-09-28 17:45:00|96.47|96.44|96.42|96.34|96.47|96.44|96.42|96.34|112
1632851400000|2021-09-28 17:50:00|96.47|96.39|96.42|96.34|96.47|96.39|96.42|96.34|149
1632851700000|2021-09-28 17:55:00|96.47||96.42||96.47||96.42||158
1632852000000|2021-09-28 18:00:00|96.47||96.42||96.47||96.42||236
1632852300000|2021-09-28 18:05:00|96.47|96.29|96.47|96.34|96.47|96.39|96.47|96.29|204
1632852600000|2021-09-28 18:10:00|96.42|96.29|96.27|96.19|96.42|96.29|96.27|96.19|203
1632852900000|2021-09-28 18:15:00|96.32|96.24|96.47|96.39|96.52|96.44|96.32|96.24|231
1632853200000|2021-09-28 18:20:00|96.52|96.44|96.62|96.54|96.62|96.54|96.52|96.44|141
1632853500000|2021-09-28 18:25:00|96.57|96.49|96.67|96.54|96.67|96.54|96.57|96.49|237
1632853800000|2021-09-28 18:30:00|96.62|96.49|96.62|96.54|96.67|96.59|96.62|96.49|500
1632854100000|2021-09-28 18:35:00|96.57|96.49|96.62|96.54|96.67|96.54|96.57|96.49|142
1632854400000|2021-09-28 18:40:00|96.67|96.59|96.77|96.64|96.77|96.64|96.67|96.59|190
1632854700000|2021-09-28 18:45:00|96.72|96.69|96.72|96.64|96.82|96.74|96.72|96.64|460
1632855000000|2021-09-28 18:50:00|96.77|96.69|96.77|96.69|96.77|96.69|96.77|96.64|202
1632855300000|2021-09-28 18:55:00|96.82|96.74|96.77|96.69|96.87|96.79|96.77|96.69|149
1632855600000|2021-09-28 19:00:00|96.82|96.74|96.87|96.79|96.92|96.84|96.82|96.74|269
1632855900000|2021-09-28 19:05:00|96.92|96.84|96.92|96.84|96.97|96.89|96.92|96.84|105
1632856200000|2021-09-28 19:10:00|96.97|96.89|96.97|96.89|96.97|96.89|96.97|96.89|37
1632856500000|2021-09-28 19:15:00|97.02|96.94|96.92|96.84|97.02|96.94|96.92|96.84|101
1632856800000|2021-09-28 19:20:00|96.97|96.89|96.82|96.74|96.97|96.89|96.82|96.74|285
1632857100000|2021-09-28 19:25:00|96.77|96.69|96.72|96.59|96.77|96.69|96.72|96.59|150
1632857400000|2021-09-28 19:30:00|96.67|96.54|96.62|96.54|96.67|96.54|96.62|96.54|24
1632857700000|2021-09-28 19:35:00|96.67|96.49|96.62|96.49|96.67|96.59|96.62|96.49|71
1632858000000|2021-09-28 19:40:00|96.67|96.54|96.62|96.54|96.67|96.59|96.62|96.49|23
1632858300000|2021-09-28 19:45:00|96.67|96.49|96.52|96.44|96.67|96.54|96.52|96.44|30
1632858600000|2021-09-28 19:50:00|96.47|96.39|96.52|96.39|96.57|96.49|96.42|96.34|238
1632858900000|2021-09-28 19:55:00|96.47|96.44|96.52|96.39|96.57|96.49|96.47|96.34|221
1632895200000|2021-09-29 06:00:00|97.24|97.07|97.27|97.09|97.39|97.29|97.19|96.97|47
1632895500000|2021-09-29 06:05:00|97.32|97.04|97.17|97.04|97.32|97.09|97.12|96.94|29
1632895800000|2021-09-29 06:10:00|97.22|97.09|97.37|97.24|97.37|97.24|97.22|97.04|162
1632896100000|2021-09-29 06:15:00|97.32|97.29|97.32|97.19|97.32|97.29|97.32|97.19|26
1632896400000|2021-09-29 06:20:00|97.42|97.29|97.42|97.29|97.47|97.39|97.32|97.19|683
1632896700000|2021-09-29 06:25:00|97.47|97.34|97.32|97.14|97.47|97.34|97.27|97.14|28
1632897000000|2021-09-29 06:30:00|97.27|97.09|97.02|96.89|97.27|97.14|96.97|96.89|113
1632897300000|2021-09-29 06:35:00|97.07|96.89|97.12|96.99|97.12|97.04|97.02|96.89|65
1632897600000|2021-09-29 06:40:00|97.07|96.94|97.07|96.99|97.12|96.99|97.07|96.94|30
1632897900000|2021-09-29 06:45:00|97.12|97.09|97.07|96.99|97.22|97.09|97.07|96.99|243
1632898200000|2021-09-29 06:50:00|97.12|97.04|97.12|96.99|97.22|97.04|97.12|96.99|289
1632898500000|2021-09-29 06:55:00|97.07|96.94|96.97|96.79|97.12|96.94|96.87|96.74|575
1632898800000|2021-09-29 07:00:00|96.92|96.84|96.72|96.59|97.17|97.09|96.67|96.59|2600
1632899100000|2021-09-29 07:05:00|96.67|96.64|97.02|96.94|97.07|96.99|96.67|96.64|1439
1632899400000|2021-09-29 07:10:00|96.97|96.89|96.77|96.69|96.97|96.89|96.57|96.49|3282
1632899700000|2021-09-29 07:15:00|96.82|96.74|96.87|96.79|96.87|96.79|96.72|96.64|1189
1632900000000|2021-09-29 07:20:00|96.92|96.84|96.97|96.89|97.17|97.09|96.92|96.84|2941
1632900300000|2021-09-29 07:25:00|97.02|96.94|96.92|96.84|97.07|96.99|96.87|96.79|813
1632900600000|2021-09-29 07:30:00|96.87|96.79|97.22|97.14|97.27|97.19|96.87|96.79|1384
1632900900000|2021-09-29 07:35:00|97.27|97.19|97.22|97.14|97.32|97.24|97.22|97.14|1277
1632901200000|2021-09-29 07:40:00|97.27|97.19|97.12|97.04|97.27|97.19|97.12|97.04|1749
1632901500000|2021-09-29 07:45:00|97.17|97.09|97.17|97.09|97.22|97.09|96.97|96.89|3984
1632901800000|2021-09-29 07:50:00|97.22|97.14|97.02|96.94|97.27|97.19|97.02|96.94|1446
1632902100000|2021-09-29 07:55:00|97.07|96.99|97.07|96.99|97.12|97.04|97.02|96.94|1861
1632902400000|2021-09-29 08:00:00|97.02|96.94|97.07|96.99|97.12|97.04|97.02|96.94|2051
1632902700000|2021-09-29 08:05:00|97.02|96.94|96.97|96.89|97.07|96.99|96.92|96.84|2778
1632903000000|2021-09-29 08:10:00|97.02|96.94|97.02|96.94|97.02|96.94|96.92|96.84|1134
1632903300000|2021-09-29 08:15:00|96.97|96.89|96.82|96.74|97.07|96.99|96.82|96.74|2938
1632903600000|2021-09-29 08:20:00|96.77|96.69|96.82|96.74|96.92|96.84|96.77|96.69|2738
1632903900000|2021-09-29 08:25:00|96.87|96.79|96.92|96.84|96.97|96.89|96.87|96.79|1755
1632904200000|2021-09-29 08:30:00|96.97|96.89|97.02|96.94|97.17|97.09|96.92|96.84|2674
1632904500000|2021-09-29 08:35:00|97.07|96.99|97.22|97.14|97.22|97.14|96.97|96.89|2014
1632904800000|2021-09-29 08:40:00|97.17|97.09|97.17|97.09|97.27|97.19|97.17|97.09|1398
1632905100000|2021-09-29 08:45:00|97.22|97.14|97.17|97.09|97.22|97.14|97.07|96.99|1467
1632905400000|2021-09-29 08:50:00|97.12|97.04|97.02|96.94|97.12|97.04|97.02|96.94|1721
1632905700000|2021-09-29 08:55:00|97.07|96.99|97.12|97.04|97.17|97.09|97.07|96.99|3774
1632906000000|2021-09-29 09:00:00|97.17|97.09|97.07|96.99|97.17|97.09|97.02|96.94|2455
1632906300000|2021-09-29 09:05:00|97.12|97.04|97.12|97.04|97.17|97.09|97.07|96.99|1807
1632906600000|2021-09-29 09:10:00|97.07|96.99|97.07|96.99|97.12|97.04|97.02|96.94|839
1632906900000|2021-09-29 09:15:00|97.12|97.04|96.97|96.89|97.12|97.04|96.97|96.89|1789
1632907200000|2021-09-29 09:20:00|97.02|96.94|96.87|96.79|97.07|96.99|96.82|96.74|3894
1632907500000|2021-09-29 09:25:00|96.82|96.74|96.97|96.89|97.02|96.94|96.82|96.74|2946
1632907800000|2021-09-29 09:30:00|97.02|96.94|96.97|96.89|97.02|96.94|96.97|96.89|2853
1632908100000|2021-09-29 09:35:00|97.02|96.94|97.02|96.94|97.02|96.94|96.92|96.84|1140
1632908400000|2021-09-29 09:40:00|97.07|96.99|97.07|96.99|97.07|96.99|97.02|96.94|677
1632908700000|2021-09-29 09:45:00|97.12|97.04|97.12|97.04|97.17|97.09|97.07|96.99|1765
1632909000000|2021-09-29 09:50:00|97.17|97.09|97.12|97.04|97.17|97.09|97.02|96.94|360
1632909300000|2021-09-29 09:55:00|97.07|96.99|97.07|96.99|97.17|97.09|97.07|96.99|853
1632909600000|2021-09-29 10:00:00|97.12|97.04|97.07|96.99|97.17|97.09|97.07|96.99|1007
1632909900000|2021-09-29 10:05:00|97.12|97.04|97.02|96.94|97.12|97.04|97.02|96.94|1058
1632910200000|2021-09-29 10:10:00|97.07|96.99|97.02|96.94|97.07|96.99|96.97|96.89|1876
1632910500000|2021-09-29 10:15:00|97.07|96.99|97.02|96.94|97.12|97.04|97.02|96.94|1447
1632910800000|2021-09-29 10:20:00|97.07|96.99|97.02|96.94|97.07|96.99|97.02|96.94|6763
1632911100000|2021-09-29 10:25:00|97.07|96.99|97.07|96.99|97.07|96.99|97.02|96.94|1177
1632911400000|2021-09-29 10:30:00|97.02|96.94|97.02|96.94|97.12|97.04|96.97|96.89|1353
1632911700000|2021-09-29 10:35:00|96.97|96.89|97.02|96.94|97.07|96.99|96.92|96.84|4249
1632912000000|2021-09-29 10:40:00|96.97|96.89|96.97|96.89|97.02|96.94|96.92|96.84|469
1632912300000|2021-09-29 10:45:00|97.02|96.84|96.97|96.89|97.02|96.94|96.92|96.84|3190
1632912600000|2021-09-29 10:50:00|96.92|96.84|96.87|96.79|96.97|96.89|96.87|96.79|750
1632912900000|2021-09-29 10:55:00|96.82|96.74|96.87|96.79|96.87|96.79|96.82|96.74|285
1632913200000|2021-09-29 11:00:00|96.92|96.84|96.82|96.74|96.97|96.89|96.82|96.74|1608
1632913500000|2021-09-29 11:05:00|96.87|96.79|96.77|96.69|96.87|96.79|96.77|96.69|2293
1632913800000|2021-09-29 11:10:00|96.82|96.74|96.82|96.74|96.82|96.74|96.77|96.69|961
1632914100000|2021-09-29 11:15:00|96.77|96.69|96.82|96.74|96.82|96.74|96.72|96.64|509
1632914400000|2021-09-29 11:20:00|96.77|96.69|97.02|96.94|97.02|96.94|96.77|96.69|264
1632914700000|2021-09-29 11:25:00|96.97|96.89|97.02|96.94|97.02|96.94|96.97|96.89|304
1632915000000|2021-09-29 11:30:00|96.97|96.89|97.07|96.99|97.07|96.99|96.97|96.89|290
1632915300000|2021-09-29 11:35:00|97.02|96.94|96.82|96.74|97.07|96.99|96.82|96.74|718
1632915600000|2021-09-29 11:40:00|96.87|96.79|96.87|96.79|96.92|96.84|96.82|96.74|622
1632915900000|2021-09-29 11:45:00|96.92|96.84|96.97|96.89|96.97|96.89|96.92|96.79|1132
1632916200000|2021-09-29 11:50:00|97.02|96.94|97.07|96.99|97.07|96.99|97.02|96.89|284
1632916500000|2021-09-29 11:55:00|97.12|97.04|97.12|97.04|97.17|97.09|97.12|97.04|493
1632916800000|2021-09-29 12:00:00|97.17|97.09|97.22|97.14|97.22|97.14|97.12|97.04|3385
1632917100000|2021-09-29 12:05:00|97.27|97.19|97.32|97.19|97.32|97.24|97.22|97.14|603
1632917400000|2021-09-29 12:10:00|97.27|97.24|97.32|97.24|97.37|97.29|97.27|97.19|314
1632917700000|2021-09-29 12:15:00|97.27|97.19|97.42|97.34|97.42|97.34|97.27|97.19|617
1632918000000|2021-09-29 12:20:00|97.47|97.39|97.57|97.44|97.57|97.49|97.42|97.34|11060
1632918300000|2021-09-29 12:25:00|97.52|97.49|97.42|97.34|97.57|97.49|97.37|97.29|897
1632918600000|2021-09-29 12:30:00|97.37|97.29|97.37|97.29|97.47|97.39|97.37|97.29|574
1632918900000|2021-09-29 12:35:00|97.42|97.34|97.27|97.19|97.42|97.34|97.22|97.14|1309
1632919200000|2021-09-29 12:40:00|97.22|97.14|97.37|97.24|97.37|97.29|97.22|97.14|230
1632919500000|2021-09-29 12:45:00|97.32|97.29|97.37|97.29|97.42|97.34|97.32|97.24|2467
1632919800000|2021-09-29 12:50:00|97.42|97.34|97.37|97.29|97.42|97.34|97.37|97.29|356
1632920100000|2021-09-29 12:55:00|97.42|97.34|97.47|97.39|97.52|97.44|97.42|97.34|543
1632920400000|2021-09-29 13:00:00|97.52|97.44|97.57|97.49|97.62|97.54|97.52|97.44|595
1632920700000|2021-09-29 13:05:00|97.62|97.54|97.47|97.39|97.62|97.54|97.47|97.39|1926
1632921000000|2021-09-29 13:10:00|97.42|97.34|97.42|97.34|97.47|97.39|97.37|97.29|977
1632921300000|2021-09-29 13:15:00|97.47|97.39|97.22|97.14|97.52|97.44|97.22|97.14|3217
1632921600000|2021-09-29 13:20:00|97.27|97.09|97.17|97.04|97.27|97.14|97.12|97.04|3248
1632921900000|2021-09-29 13:25:00|97.12|97.09|97.12|97.04|97.22|97.14|97.12|97.04|1250
1632922200000|2021-09-29 13:30:00|97.17|97.09|96.87|96.79|97.17|97.09|96.82|96.74|4652
1632922500000|2021-09-29 13:35:00|96.82|96.74|96.82|96.74|96.92|96.84|96.77|96.64|5741
1632922800000|2021-09-29 13:40:00|96.87|96.79|96.87|96.79|97.07|96.99|96.82|96.74|2294
1632923100000|2021-09-29 13:45:00|96.82|96.74|96.97|96.89|96.97|96.89|96.77|96.69|4269
1632923400000|2021-09-29 13:50:00|96.92|96.84|97.12|97.04|97.22|97.14|96.87|96.79|2098
1632923700000|2021-09-29 13:55:00|97.17|96.99|97.12|97.04|97.27|97.19|97.02|96.89|11876
1632924000000|2021-09-29 14:00:00|97.17|97.09|97.12|96.99|97.22|97.14|97.02|96.94|11733
1632924300000|2021-09-29 14:05:00|97.07|97.04|97.37|97.29|97.42|97.34|97.07|96.99|2614
1632924600000|2021-09-29 14:10:00|97.42|97.34|97.37|97.29|97.42|97.34|97.32|97.24|1411
1632924900000|2021-09-29 14:15:00|97.42|97.34|97.47|97.39|97.52|97.44|97.37|97.29|1970
1632925200000|2021-09-29 14:20:00|97.52|97.44|97.37|97.29|97.57|97.49|97.37|97.29|1449
1632925500000|2021-09-29 14:25:00|97.42|97.34|97.42|97.29|97.52|97.39|97.37|97.29|1366
1632925800000|2021-09-29 14:30:00|97.37|97.34|97.32|97.24|97.42|97.34|97.27|97.19|4244
1632926100000|2021-09-29 14:35:00|97.37|97.29|97.32|97.24|97.47|97.39|97.32|97.24|1785
1632926400000|2021-09-29 14:40:00|97.37|97.29|97.62|97.54|97.62|97.54|97.37|97.29|1650
1632926700000|2021-09-29 14:45:00|97.67|97.59|97.72|97.64|97.82|97.74|97.62|97.54|2530
1632927000000|2021-09-29 14:50:00|97.77|97.69|97.82|97.74|97.82|97.74|97.72|97.64|1879
1632927300000|2021-09-29 14:55:00|97.87|97.79|97.87|97.79|97.92|97.84|97.82|97.74|2663
1632927600000|2021-09-29 15:00:00|97.82|97.74|97.92|97.84|97.97|97.89|97.77|97.69|7007
1632927900000|2021-09-29 15:05:00|97.97|97.89|98.07|97.99|98.12|98.04|97.97|97.89|3998
1632928200000|2021-09-29 15:10:00|98.12|98.04|98.12|98.04|98.22|98.14|98.12|98.04|4748
1632928500000|2021-09-29 15:15:00|98.17|98.09|98.07|97.99|98.17|98.09|98.02|97.94|2175
1632928800000|2021-09-29 15:20:00|98.12|98.04|98.07|97.99|98.12|98.04|98.02|97.94|11438
1632929100000|2021-09-29 15:25:00|98.02|97.94|98.07|97.94|98.07|97.99|97.97|97.89|4495
1632929400000|2021-09-29 15:30:00|98.02|97.99|98.12|98.04|98.22|98.14|97.97|97.89|7740
1632929700000|2021-09-29 15:35:00|98.07|97.99|97.92|97.79|98.12|97.99|97.92|97.79|4604
1632930000000|2021-09-29 15:40:00|97.97|97.84|97.97|97.89|97.97|97.89|97.92|97.84|21575
1632930300000|2021-09-29 15:45:00|97.92|97.84|97.97|97.89|97.97|97.89|97.87|97.79|516
1632930600000|2021-09-29 15:50:00|98.02|97.94|97.92|97.84|98.02|97.94|97.92|97.84|733
1632930900000|2021-09-29 15:55:00|97.87|97.79|97.87|97.79|98.02|97.94|97.87|97.74|421
1632931200000|2021-09-29 16:00:00|97.92|97.84|98.07|97.99|98.07|97.99|97.92|97.84|935
1632931500000|2021-09-29 16:05:00|98.02|97.94|98.02|97.94|98.02|97.99|97.97|97.89|99
1632931800000|2021-09-29 16:10:00|97.97|97.89|97.92|97.84|97.97|97.89|97.92|97.84|54
1632932100000|2021-09-29 16:15:00|97.97|97.89|97.92|97.84|97.97|97.89|97.87|97.79|190
1632932400000|2021-09-29 16:20:00|97.97|97.79|97.82|97.74|97.97|97.84|97.82|97.74|120
1632932700000|2021-09-29 16:25:00|97.87|97.79|97.92|97.84|97.97|97.89|97.87|97.79|342
1632933000000|2021-09-29 16:30:00|97.87|97.79|97.92|97.84|97.97|97.89|97.87|97.79|31
1632933300000|2021-09-29 16:35:00|97.87|97.79|97.92|97.84|97.92|97.84|97.87|97.79|49
1632933600000|2021-09-29 16:40:00|97.87|97.79|97.87|97.79|97.92|97.84|97.77|97.69|593
1632933900000|2021-09-29 16:45:00|97.82|97.74|97.87|97.79|97.87|97.79|97.77|97.69|315
1632934200000|2021-09-29 16:50:00|97.92|97.84|97.97|97.89|97.97|97.89|97.92|97.84|90
1632934500000|2021-09-29 16:55:00|97.92|97.84|97.97|97.89|97.97|97.89|97.92|97.79|43
1632934800000|2021-09-29 17:00:00|97.92|97.84|97.92|97.79|97.97|97.89|97.92|97.79|176
1632935100000|2021-09-29 17:05:00|97.87|97.74|97.87|97.79|97.92|97.79|97.82|97.74|23
1632935400000|2021-09-29 17:10:00|97.92|97.74|97.82|97.74|97.92|97.79|97.82|97.74|18
1632935700000|2021-09-29 17:15:00|97.87|97.79|97.92|97.84|97.92|97.84|97.87|97.79|239
1632936000000|2021-09-29 17:20:00|97.97|97.89|97.97|97.89|97.97|97.89|97.97|97.84|48
1632936300000|2021-09-29 17:25:00|97.92|97.84|97.97|97.89|97.97|97.89|97.82|97.74|769
1632936600000|2021-09-29 17:30:00|97.92|97.84|97.92|97.84|97.92|97.84|97.87|97.79|291
1632936900000|2021-09-29 17:35:00|97.87|97.79|97.87|97.79|97.87|97.79|97.87|97.79|5
1632937200000|2021-09-29 17:40:00|97.82|97.74|97.87|97.79|97.87|97.79|97.82|97.74|9
1632937500000|2021-09-29 17:45:00|97.82|97.74|97.87|97.79|97.87|97.79|97.82|97.74|69
1632937800000|2021-09-29 17:50:00|97.82|97.74|97.87|97.79|97.87|97.79|97.82|97.74|60
1632938100000|2021-09-29 17:55:00|97.92|97.84|97.97|97.84|97.97|97.84|97.92|97.84|106
1632938400000|2021-09-29 18:00:00|97.92|97.89|97.97|97.89|98.02|97.94|97.92|97.84|33
1632938700000|2021-09-29 18:05:00|98.02|97.94|98.02|97.94|98.02|97.94|97.97|97.89|6
1632939000000|2021-09-29 18:10:00|98.07|97.99|98.12|98.04|98.12|98.04|98.07|97.94|64
1632939300000|2021-09-29 18:15:00|98.17|98.09|98.22|98.14|98.22|98.14|98.12|98.04|874
1632939600000|2021-09-29 18:20:00||98.09||98.09||98.09||98.09|424
1632939900000|2021-09-29 18:25:00||98.14||98.09||98.14||98.09|1
1632940200000|2021-09-29 18:30:00||98.14||98.14||98.14||98.09|2
1632940500000|2021-09-29 18:35:00|98.17|98.09|98.17|98.09|98.22|98.09|98.17|98.09|0
1632940800000|2021-09-29 18:40:00|98.22|98.14|98.27|98.14|98.27|98.14|98.17|98.14|18
1632941100000|2021-09-29 18:45:00|98.22|98.09|98.17|98.04|98.22|98.09|98.17|98.04|2
1632941400000|2021-09-29 18:50:00||98.09||98.09||98.09||98.04|0
1632941700000|2021-09-29 18:55:00||98.04||98.04||98.09||98.04|0
1632942000000|2021-09-29 19:00:00|98.22|98.09|98.07|97.99|98.22|98.09|98.07|97.99|2
1632942300000|2021-09-29 19:05:00|98.12|98.04|98.12|97.99|98.12|98.04|98.12|97.99|14
1632942600000|2021-09-29 19:10:00|98.07|98.04|98.22|98.09|98.22|98.14|98.07|98.04|252
1632942900000|2021-09-29 19:15:00|98.27|98.14|98.27|98.14|98.27|98.19|98.22|98.09|172
1632943200000|2021-09-29 19:20:00|98.22|98.09|98.22|98.09|98.22|98.14|98.22|98.09|5
1632943500000|2021-09-29 19:25:00||98.14||98.14||98.14||98.09|2
1632943800000|2021-09-29 19:30:00|98.17|98.09|98.22|98.14|98.22|98.14|98.17|98.09|57
1632944100000|2021-09-29 19:35:00|98.17|98.09|98.17|98.09|98.17|98.14|98.17|98.09|3
1632944400000|2021-09-29 19:40:00|98.12|98.04|98.07|97.99|98.17|98.09|98.07|97.99|14
1632944700000|2021-09-29 19:45:00|98.02|97.94|98.02|97.94|98.07|97.99|97.97|97.84|814
1632945000000|2021-09-29 19:50:00|97.97|97.89|97.92|97.84|97.97|97.89|97.92|97.79|82
1632945300000|2021-09-29 19:55:00|97.87|97.79|97.92|97.84|97.92|97.84|97.87|97.79|200
1632972600000|2021-09-30 03:30:00|||||||||1
1632976200000|2021-09-30 04:30:00|98.49|98.32|98.49|97.97|98.49|98.32|98.49|97.97|9
1632976800000|2021-09-30 04:40:00||98.02||98.02||98.02||98.02|0
1632977100000|2021-09-30 04:45:00||98.07||98.02||98.37||98.02|9
1632977700000|2021-09-30 04:55:00||97.97||97.97||97.97||97.97|0
1632978000000|2021-09-30 05:00:00||98.02||97.77||98.32||97.77|16
1632978300000|2021-09-30 05:05:00|||||||||100
1632978900000|2021-09-30 05:15:00||97.82||97.82||97.82||97.82|0
1632979200000|2021-09-30 05:20:00||97.87||97.87||97.87||97.87|0
1632980100000|2021-09-30 05:35:00|98.44|98.07|98.44|98.27|98.44|98.37|98.44|98.07|23
1632980400000|2021-09-30 05:40:00|98.49|98.37|98.49|98.27|98.49|98.37|98.49|98.27|125
1632981300000|2021-09-30 05:55:00||98.32||98.27||98.32||98.27|0
1632981600000|2021-09-30 06:00:00|98.54|98.42|98.97|98.89|99.02|98.89|98.52|98.42|633
1632981900000|2021-09-30 06:05:00|98.92|98.84|98.97|98.84|98.97|98.89|98.87|98.74|285
1632982200000|2021-09-30 06:10:00|98.92|98.89|98.97|98.84|98.97|98.89|98.92|98.84|9
1632982500000|2021-09-30 06:15:00|98.92|98.89|99.02|98.89|99.02|98.94|98.92|98.84|104
1632982800000|2021-09-30 06:20:00|98.97|98.94|98.92|98.84|98.97|98.94|98.87|98.79|12
1632983100000|2021-09-30 06:25:00|98.87|98.79|98.87|98.74|98.92|98.84|98.87|98.74|5
1632983700000|2021-09-30 06:35:00|98.82|98.69|98.92|98.79|98.92|98.84|98.77|98.69|85
1632984000000|2021-09-30 06:40:00|98.87|98.89|98.97|98.89|98.97|98.89|98.87|98.89|68
1632984300000|2021-09-30 06:45:00|99.02|98.94|99.12|99.04|99.12|99.04|98.97|98.94|540
1632984600000|2021-09-30 06:50:00|99.17|99.09|99.02|98.94|99.17|99.09|99.02|98.94|519
1632984900000|2021-09-30 06:55:00|99.07|98.99|98.87|98.74|99.17|99.09|98.82|98.74|1104
1632985200000|2021-09-30 07:00:00|98.92|98.84|98.87|98.79|99.12|98.99|98.82|98.69|3690
1632985500000|2021-09-30 07:05:00|98.92|98.74|98.67|98.54|98.92|98.84|98.57|98.49|2628
1632985800000|2021-09-30 07:10:00|98.62|98.59|98.62|98.54|98.72|98.64|98.57|98.49|1271
1632986100000|2021-09-30 07:15:00|98.67|98.59|98.67|98.59|98.77|98.69|98.57|98.49|2094
1632986400000|2021-09-30 07:20:00|98.72|98.64|98.92|98.79|98.97|98.89|98.67|98.59|1657
1632986700000|2021-09-30 07:25:00|98.87|98.84|98.72|98.64|98.92|98.84|98.62|98.54|1213
1632987000000|2021-09-30 07:30:00|98.77|98.69|98.82|98.74|98.92|98.84|98.72|98.64|1894
1632987300000|2021-09-30 07:35:00|98.87|98.79|98.77|98.69|98.92|98.84|98.77|98.69|1141
1632987600000|2021-09-30 07:40:00|98.72|98.64|98.47|98.39|98.77|98.69|98.47|98.39|1407
1632987900000|2021-09-30 07:45:00|98.52|98.44|98.72|98.64|98.77|98.69|98.52|98.44|2049
1632988200000|2021-09-30 07:50:00|98.77|98.69|98.72|98.64|98.77|98.69|98.62|98.54|455
1632988500000|2021-09-30 07:55:00|98.77|98.69|98.62|98.54|98.77|98.69|98.52|98.44|758
1632988800000|2021-09-30 08:00:00|98.57|98.49|98.57|98.49|98.57|98.49|98.42|98.34|1128
1632989100000|2021-09-30 08:05:00|98.62|98.54|98.52|98.44|98.67|98.59|98.52|98.44|7808
1632989400000|2021-09-30 08:10:00|98.57|98.49|98.57|98.49|98.67|98.59|98.52|98.44|1682
1632989700000|2021-09-30 08:15:00|98.52|98.44|98.52|98.44|98.62|98.54|98.52|98.44|969
1632990000000|2021-09-30 08:20:00|98.57|98.49|98.62|98.54|98.67|98.59|98.57|98.49|3738
1632990300000|2021-09-30 08:25:00|98.57|98.49|98.67|98.59|98.67|98.59|98.57|98.49|260
1632990600000|2021-09-30 08:30:00|98.72|98.64|98.67|98.59|98.72|98.64|98.57|98.49|836
1632990900000|2021-09-30 08:35:00|98.72|98.64|98.72|98.64|98.77|98.69|98.67|98.59|1177
1632991200000|2021-09-30 08:40:00|98.67|98.59|98.52|98.39|98.67|98.64|98.47|98.39|1581
1632991500000|2021-09-30 08:45:00|98.47|98.44|98.42|98.34|98.52|98.44|98.42|98.34|1054
1632991800000|2021-09-30 08:50:00|98.47|98.39|98.52|98.44|98.52|98.44|98.42|98.34|243
1632992100000|2021-09-30 08:55:00|98.57|98.49|98.57|98.49|98.62|98.54|98.52|98.44|653
1632992400000|2021-09-30 09:00:00|98.62|98.54|98.77|98.69|98.77|98.69|98.57|98.49|640
1632992700000|2021-09-30 09:05:00|98.82|98.74|98.87|98.79|98.87|98.79|98.77|98.69|2557
1632993000000|2021-09-30 09:10:00|98.82|98.74|98.82|98.74|98.82|98.74|98.77|98.69|1083
1632993300000|2021-09-30 09:15:00|98.87|98.79|98.82|98.74|98.92|98.84|98.82|98.74|1144
1632993600000|2021-09-30 09:20:00|98.77|98.69|98.57|98.49|98.82|98.74|98.52|98.44|1738
1632993900000|2021-09-30 09:25:00|98.62|98.54|98.72|98.64|98.72|98.64|98.52|98.44|661
1632994200000|2021-09-30 09:30:00|98.77|98.59|98.67|98.59|98.77|98.64|98.62|98.54|1099
1632994500000|2021-09-30 09:35:00|98.72|98.64|98.62|98.54|98.72|98.64|98.62|98.54|519
1632994800000|2021-09-30 09:40:00|98.67|98.59|98.42|98.34|98.72|98.59|98.42|98.34|851
1632995100000|2021-09-30 09:45:00|98.47|98.39|98.42|98.34|98.47|98.39|98.37|98.24|1646
1632995400000|2021-09-30 09:50:00|98.37|98.29|98.42|98.34|98.47|98.39|98.32|98.24|1458
1632995700000|2021-09-30 09:55:00|98.37|98.29|98.37|98.29|98.42|98.34|98.37|98.29|1352
1632996000000|2021-09-30 10:00:00|98.42|98.34|98.42|98.34|98.52|98.44|98.37|98.29|1239
1632996300000|2021-09-30 10:05:00|98.37|98.29|98.32|98.24|98.42|98.34|98.27|98.19|974
1632996600000|2021-09-30 10:10:00|98.27|98.19|98.22|98.14|98.37|98.29|98.22|98.14|5990
1632996900000|2021-09-30 10:15:00|98.27|98.19|98.17|98.09|98.27|98.19|98.17|98.09|2006
1632997200000|2021-09-30 10:20:00|98.12|98.04|97.97|97.89|98.22|98.14|97.97|97.89|4001
1632997500000|2021-09-30 10:25:00|98.02|97.94|97.92|97.84|98.02|97.94|97.87|97.79|1927
1632997800000|2021-09-30 10:30:00|97.97|97.89|97.92|97.84|97.97|97.89|97.82|97.74|1020
1632998100000|2021-09-30 10:35:00|97.87|97.79|98.07|97.99|98.07|97.99|97.87|97.79|506
1632998400000|2021-09-30 10:40:00|98.02|97.94|97.97|97.89|98.02|97.94|97.92|97.84|382
1632998700000|2021-09-30 10:45:00|98.02|97.94|98.07|97.99|98.07|97.99|97.92|97.84|851
1632999000000|2021-09-30 10:50:00|98.12|98.04|98.17|98.09|98.17|98.09|98.02|97.94|346
1632999300000|2021-09-30 10:55:00|98.22|98.14|98.12|98.04|98.27|98.19|98.12|97.99|916
1632999600000|2021-09-30 11:00:00|98.17|97.99|97.97|97.89|98.17|98.09|97.97|97.89|531
1632999900000|2021-09-30 11:05:00|97.92|97.84|97.92|97.84|97.97|97.89|97.92|97.84|923
1633000200000|2021-09-30 11:10:00|97.97|97.89|98.02|97.94|98.07|97.99|97.87|97.79|1024
1633000500000|2021-09-30 11:15:00|97.97|97.89|98.07|97.99|98.07|97.99|97.92|97.84|651
1633000800000|2021-09-30 11:20:00|98.02|97.94|98.12|98.04|98.12|98.04|98.02|97.94|459
1633001100000|2021-09-30 11:25:00|98.07|97.99|98.17|98.09|98.22|98.14|98.07|97.99|679
1633001400000|2021-09-30 11:30:00|98.22|98.14|98.27|98.19|98.27|98.19|98.17|98.09|824
1633001700000|2021-09-30 11:35:00|98.32|98.24|98.02|97.94|98.32|98.24|98.02|97.94|1214
1633002000000|2021-09-30 11:40:00|98.07|97.99|97.82|97.74|98.07|97.99|97.77|97.69|574
1633002300000|2021-09-30 11:45:00|97.87|97.79|97.87|97.79|97.87|97.79|97.77|97.69|573
1633002600000|2021-09-30 11:50:00|97.92|97.84|97.92|97.79|97.97|97.89|97.87|97.79|457
1633002900000|2021-09-30 11:55:00|97.87|97.84|97.97|97.89|97.97|97.89|97.82|97.74|654
1633003200000|2021-09-30 12:00:00|98.02|97.94|98.12|97.99|98.12|98.04|97.97|97.89|936
1633003500000|2021-09-30 12:05:00|98.07|98.04|98.17|98.09|98.17|98.09|98.07|98.04|3115
1633003800000|2021-09-30 12:10:00|98.12|98.04|98.22|98.14|98.22|98.14|98.12|98.04|614
1633004100000|2021-09-30 12:15:00|98.27|98.19|98.12|98.04|98.27|98.19|98.12|98.04|1402
1633004400000|2021-09-30 12:20:00|||||||||941
1633004700000|2021-09-30 12:25:00|98.17|98.09|98.17|98.04|98.22|98.09|98.12|98.04|1172
1633005000000|2021-09-30 12:30:00|98.12|98.09|98.07|97.99|98.27|98.14|98.02|97.94|3148
1633005300000|2021-09-30 12:35:00|98.12|98.04|98.12|98.04|98.22|98.14|98.07|97.99|2872
1633005600000|2021-09-30 12:40:00|98.17|98.09|98.17|98.09|98.17|98.09|98.12|98.04|1425
1633005900000|2021-09-30 12:45:00|98.22|98.14|98.27|98.19|98.32|98.19|98.22|98.14|391
1633006200000|2021-09-30 12:50:00|98.32|98.24|98.22|98.14|98.32|98.24|98.22|98.14|356
1633006500000|2021-09-30 12:55:00|98.17|98.09|98.22|98.14|98.32|98.24|98.17|98.09|2004
1633006800000|2021-09-30 13:00:00|98.17|98.09|98.22|98.14|98.27|98.19|98.17|98.04|632
1633007100000|2021-09-30 13:05:00|98.17|98.09|98.12|98.04|98.22|98.14|98.12|98.04|888
1633007400000|2021-09-30 13:10:00|98.17|98.09|98.17|98.09|98.22|98.14|98.17|98.09|334
1633007700000|2021-09-30 13:15:00|98.22|98.14|98.22|98.14|98.22|98.14|98.17|98.09|880
1633008000000|2021-09-30 13:20:00|98.27|98.19|98.22|98.14|98.27|98.19|98.17|98.09|569
1633008300000|2021-09-30 13:25:00|98.27|98.19|98.42|98.34|98.47|98.39|98.27|98.19|1186
1633008600000|2021-09-30 13:30:00|98.37|98.29|98.37|98.29|98.37|98.34|98.07|97.99|1412
1633008900000|2021-09-30 13:35:00|98.42|98.34|97.92|97.84|98.42|98.34|97.92|97.84|2676
1633009200000|2021-09-30 13:40:00|97.87|97.79|97.97|97.89|98.17|98.09|97.87|97.79|1045
1633009500000|2021-09-30 13:45:00|97.92|97.84|98.32|98.19|98.32|98.24|97.87|97.79|1622
1633009800000|2021-09-30 13:50:00|98.27|98.24|98.67|98.59|98.67|98.59|98.27|98.19|4054
1633010100000|2021-09-30 13:55:00|98.62|98.54|98.17|98.09|98.67|98.59|98.17|98.09|2791
1633010400000|2021-09-30 14:00:00|98.22|98.14|98.22|98.14|98.32|98.24|98.07|97.99|3753
1633010700000|2021-09-30 14:05:00|98.17|98.09|98.17|98.09|98.17|98.14|97.87|97.79|3636
1633011000000|2021-09-30 14:10:00|98.22|98.14|98.17|98.04|98.27|98.19|98.12|97.99|2258
1633011300000|2021-09-30 14:15:00|98.12|98.09|98.17|98.09|98.27|98.19|98.07|97.99|7157
1633011600000|2021-09-30 14:20:00|98.12|98.04|98.02|97.94|98.22|98.14|97.97|97.84|1734
1633011900000|2021-09-30 14:25:00|97.97|97.89|98.07|97.99|98.27|98.19|97.97|97.89|1319
1633012200000|2021-09-30 14:30:00|98.02|97.94|98.17|98.09|98.17|98.09|97.87|97.79|1581
1633012500000|2021-09-30 14:35:00|98.22|98.14|98.27|98.19|98.27|98.19|98.17|98.09|1419
1633012800000|2021-09-30 14:40:00|98.22|98.14|98.27|98.19|98.27|98.19|98.12|98.04|4099
1633013100000|2021-09-30 14:45:00|98.22|98.14|97.97|97.89|98.27|98.14|97.92|97.84|1761
1633013400000|2021-09-30 14:50:00|97.92|97.84|97.97|97.89|97.97|97.89|97.82|97.74|1211
1633013700000|2021-09-30 14:55:00|98.02|97.94|97.92|97.84|98.02|97.94|97.82|97.74|2669
1633014000000|2021-09-30 15:00:00|97.87|97.79|98.07|97.99|98.12|98.04|97.82|97.74|3619
1633014300000|2021-09-30 15:05:00|98.12|98.04|98.27|98.14|98.27|98.19|98.07|97.99|2670
1633014600000|2021-09-30 15:10:00|98.22|98.19|98.37|98.29|98.37|98.29|98.22|98.14|1424
1633014900000|2021-09-30 15:15:00|98.42|98.34|98.27|98.19|98.52|98.44|98.27|98.14|11184
1633015200000|2021-09-30 15:20:00|98.22|98.14|98.22|98.14|98.37|98.29|98.17|98.04|5526
1633015500000|2021-09-30 15:25:00|98.27|98.19|98.37|98.29|98.42|98.34|98.22|98.14|2966
1633015800000|2021-09-30 15:30:00|98.32|98.24|98.12|98.04|98.37|98.29|98.07|97.99|9084
1633016100000|2021-09-30 15:35:00|98.07|97.99|98.12|98.04|98.22|98.14|97.92|97.84|3510
1633016400000|2021-09-30 15:40:00|98.07|97.99|98.12|98.04|98.12|98.04|98.02|97.94|888
1633016700000|2021-09-30 15:45:00|98.17|98.09|98.02|97.94|98.17|98.09|97.92|97.84|1302
1633017000000|2021-09-30 15:50:00|98.07|97.99|98.12|98.04|98.12|98.04|97.92|97.84|581
1633017300000|2021-09-30 15:55:00|98.07|97.99|98.12|97.99|98.12|98.04|98.07|97.99|756
1633017600000|2021-09-30 16:00:00|98.07|98.04|97.82|97.74|98.12|98.04|97.82|97.74|1324
1633017900000|2021-09-30 16:05:00|97.87|97.79|97.67|97.59|97.87|97.79|97.67|97.59|500
1633018200000|2021-09-30 16:10:00|97.62|97.54|97.67|97.59|97.67|97.59|97.62|97.54|533
1633018500000|2021-09-30 16:15:00|97.62|97.54|97.67|97.59|97.67|97.59|97.62|97.54|242
1633018800000|2021-09-30 16:20:00|97.72|97.64|97.62|97.54|97.77|97.64|97.62|97.54|627
1633019100000|2021-09-30 16:25:00|97.67|97.59|97.62|97.54|97.72|97.64|97.62|97.54|101
1633019400000|2021-09-30 16:30:00|97.57|97.49|97.62|97.54|97.62|97.54|97.47|97.39|83
1633019700000|2021-09-30 16:35:00|97.57|97.49|97.67|97.54|97.67|97.59|97.57|97.49|142
1633020000000|2021-09-30 16:40:00|97.62|97.59|97.67|97.59|97.67|97.59|97.62|97.54|186
1633020300000|2021-09-30 16:45:00|97.62|97.54|97.82|97.74|97.82|97.74|97.62|97.54|186
1633020600000|2021-09-30 16:50:00|97.87|97.69|97.77|97.69|97.87|97.74|97.72|97.64|267
1633020900000|2021-09-30 16:55:00|97.72|97.64|97.67|97.59|97.72|97.64|97.62|97.54|54
1633021200000|2021-09-30 17:00:00|97.72|97.64|97.82|97.74|97.82|97.74|97.72|97.64|25
1633021500000|2021-09-30 17:05:00|97.77|97.69|97.92|97.79|97.92|97.79|97.72|97.64|566
1633021800000|2021-09-30 17:10:00|97.87|97.84|97.82|97.74|97.87|97.84|97.82|97.74|14
1633022100000|2021-09-30 17:15:00|97.87|97.79|97.87|97.74|97.97|97.89|97.77|97.69|40
1633022400000|2021-09-30 17:20:00|97.82|97.69|97.67|97.54|97.87|97.69|97.62|97.54|289
1633022700000|2021-09-30 17:25:00|97.72|97.59|97.67|97.59|97.72|97.59|97.67|97.59|4
1633023000000|2021-09-30 17:30:00|97.62|97.54|97.62|97.54|97.62|97.54|97.57|97.49|48
1633023300000|2021-09-30 17:35:00|97.57|97.49|97.67|97.59|97.67|97.59|97.57|97.49|29
1633023600000|2021-09-30 17:40:00|97.72|97.64|97.72|97.64|97.72|97.64|97.67|97.59|22
1633023900000|2021-09-30 17:45:00|97.77|97.69|97.77|97.64|97.77|97.69|97.67|97.59|43
1633024200000|2021-09-30 17:50:00|97.82|97.69|97.82|97.74|97.82|97.74|97.77|97.69|18
1633024500000|2021-09-30 17:55:00|97.77|97.69|97.82|97.74|97.82|97.74|97.77|97.69|7
1633024800000|2021-09-30 18:00:00|97.87|97.79|97.97|97.84|97.97|97.89|97.87|97.79|38
1633025100000|2021-09-30 18:05:00|98.02|97.94|98.12|98.04|98.12|98.04|97.97|97.89|294
1633025400000|2021-09-30 18:10:00|98.07|97.99|98.07|97.99|98.12|98.04|98.02|97.94|46
1633025700000|2021-09-30 18:15:00|98.02|97.94|97.92|97.84|98.07|97.94|97.92|97.84|26
1633026000000|2021-09-30 18:20:00|97.87|97.79|97.87|97.79|97.92|97.84|97.87|97.79|9
1633026300000|2021-09-30 18:25:00|97.92|97.84|97.97|97.89|97.97|97.89|97.87|97.84|13
1633026600000|2021-09-30 18:30:00|97.92|97.84|98.12|97.99|98.12|97.99|97.92|97.84|30
1633026900000|2021-09-30 18:35:00|98.07|97.94|98.02|97.94|98.07|97.94|98.02|97.89|32
1633027200000|2021-09-30 18:40:00|97.97|97.89|98.12|98.04|98.12|98.04|97.97|97.89|31
1633027500000|2021-09-30 18:45:00|98.17|97.99|98.12|98.04|98.17|98.04|98.12|97.99|27
1633027800000|2021-09-30 18:50:00|98.17|98.09|98.07|97.99|98.17|98.09|98.07|97.99|21
1633028100000|2021-09-30 18:55:00|98.02|97.94|97.97|97.89|98.02|97.94|97.97|97.89|11
1633028400000|2021-09-30 19:00:00|98.02|97.84|97.92|97.84|98.02|97.94|97.87|97.79|46
1633028700000|2021-09-30 19:05:00|97.97|97.89|97.97|97.89|98.02|97.94|97.92|97.84|124
1633029000000|2021-09-30 19:10:00|98.02|97.94|98.02|97.94|98.07|97.99|98.02|97.89|41
1633029300000|2021-09-30 19:15:00|98.07|97.99|98.07|97.94|98.12|98.04|98.02|97.94|90
1633029600000|2021-09-30 19:20:00|98.02|97.89|98.02|97.89|98.02|97.94|98.02|97.89|15
1633029900000|2021-09-30 19:25:00|97.97|97.94|97.97|97.89|98.02|97.94|97.97|97.89|13
1633030200000|2021-09-30 19:30:00|97.92|97.84|98.12|98.04|98.12|98.04|97.92|97.84|16
1633030500000|2021-09-30 19:35:00|98.07|97.99|98.02|97.89|98.07|97.99|98.02|97.89|14
1633030800000|2021-09-30 19:40:00|97.97|97.84|97.92|97.79|97.97|97.89|97.92|97.79|15
1633031100000|2021-09-30 19:45:00|97.87|97.74|97.77|97.69|97.87|97.74|97.77|97.64|53
1633031400000|2021-09-30 19:50:00|97.72|97.64|97.72|97.59|97.77|97.69|97.67|97.59|295
1633031700000|2021-09-30 19:55:00|97.82|97.69|97.77|97.64|97.82|97.69|97.67|97.59|514
1633062600000|2021-10-01 04:30:00|98.14|96.97|97.99|96.77|98.99|96.97|97.84|96.77|0
1633062900000|2021-10-01 04:35:00|98.04||98.04||98.04||98.04||0
1633063200000|2021-10-01 04:40:00|97.99||97.04||97.99||97.04||0
1633064100000|2021-10-01 04:55:00|96.94|96.82|96.94|96.77|96.94|96.82|96.94|96.77|65
1633064400000|2021-10-01 05:00:00|96.84|96.72|96.84|96.72|96.84|96.72|96.84|96.72|51
1633064700000|2021-10-01 05:05:00|96.79|96.67|96.84|96.67|96.84|96.67|96.79|96.67|10
1633065600000|2021-10-01 05:20:00|96.79||96.84||96.84||96.79||0
1633066500000|2021-10-01 05:35:00|||||||||1
1633066800000|2021-10-01 05:40:00||96.47||96.47||96.47||96.47|10
1633067100000|2021-10-01 05:45:00|96.79|96.57|96.79|96.57|96.79|96.57|96.79|96.57|1
1633067400000|2021-10-01 05:50:00||96.52||96.47||96.52||96.47|0
1633067700000|2021-10-01 05:55:00||96.57||96.57||96.57||96.57|0
1633068000000|2021-10-01 06:00:00|96.89|96.62|96.92|96.74|96.94|96.79|96.87|96.62|17
1633068300000|2021-10-01 06:05:00|96.87|96.84|96.87|96.79|96.97|96.84|96.87|96.74|17
1633068600000|2021-10-01 06:10:00|96.92|96.84|96.97|96.79|96.97|96.89|96.87|96.79|192
1633068900000|2021-10-01 06:15:00|96.92|96.89|96.72|96.59|97.02|96.94|96.67|96.59|1339
1633069200000|2021-10-01 06:20:00|96.67|96.54|96.47|96.39|96.67|96.59|96.42|96.34|42
1633069500000|2021-10-01 06:25:00|96.52|96.44|96.57|96.44|96.57|96.49|96.37|96.29|101
1633069800000|2021-10-01 06:30:00|96.52|96.49|96.62|96.49|96.62|96.54|96.52|96.49|32
1633070100000|2021-10-01 06:35:00|96.57|96.44|96.62|96.44|96.62|96.49|96.57|96.44|8
1633070400000|2021-10-01 06:40:00|96.57|96.39|96.37|96.24|96.57|96.39|96.32|96.24|163
1633070700000|2021-10-01 06:45:00|96.42|96.29|96.42|96.29|96.47|96.34|96.42|96.29|5
1633071000000|2021-10-01 06:50:00|96.37|96.24|96.22|96.09|96.42|96.24|96.22|96.09|52
1633071300000|2021-10-01 06:55:00|96.27|96.14|96.47|96.34|96.57|96.44|96.22|96.14|1060
1633071600000|2021-10-01 07:00:00|96.42|96.39|96.07|95.99|96.42|96.39|96.02|95.94|4312
1633071900000|2021-10-01 07:05:00|96.02|95.94|95.97|95.89|96.07|95.99|95.82|95.74|5074
1633072200000|2021-10-01 07:10:00|95.92|95.84|96.17|96.09|96.22|96.14|95.77|95.69|7906
1633072500000|2021-10-01 07:15:00|96.12|96.04|96.17|96.09|96.17|96.09|95.82|95.74|5203
1633072800000|2021-10-01 07:20:00|96.12|96.04|96.02|95.94|96.22|96.14|95.97|95.89|2364
1633073100000|2021-10-01 07:25:00|96.07|95.99|96.37|96.24|96.37|96.29|95.92|95.84|2853
1633073400000|2021-10-01 07:30:00|96.32|96.29|96.42|96.34|96.47|96.39|96.22|96.14|2924
1633073700000|2021-10-01 07:35:00|96.47|96.39|96.22|96.14|96.62|96.54|96.22|96.14|2056
1633074000000|2021-10-01 07:40:00|96.27|96.19|96.22|96.14|96.37|96.29|96.07|95.99|2463
1633074300000|2021-10-01 07:45:00|96.17|96.09|96.27|96.14|96.27|96.19|96.07|95.99|794
1633074600000|2021-10-01 07:50:00|96.22|96.19|96.57|96.44|96.57|96.49|96.22|96.14|1095
1633074900000|2021-10-01 07:55:00|96.52|96.49|96.52|96.44|96.72|96.64|96.52|96.44|1259
1633075200000|2021-10-01 08:00:00|96.57|96.49|96.47|96.39|96.62|96.54|96.47|96.39|258
1633075500000|2021-10-01 08:05:00|96.52|96.44|96.27|96.19|96.52|96.44|96.22|96.14|1916
1633075800000|2021-10-01 08:10:00|96.22|96.14|96.02|95.94|96.27|96.19|95.97|95.89|2812
1633076100000|2021-10-01 08:15:00|95.97|95.89|95.87|95.79|96.07|95.94|95.87|95.79|2981
1633076400000|2021-10-01 08:20:00|95.82|95.74|95.87|95.79|95.92|95.84|95.67|95.59|2282
1633076700000|2021-10-01 08:25:00|95.82|95.74|96.12|96.04|96.12|96.04|95.72|95.64|1090
1633077000000|2021-10-01 08:30:00|96.07|95.99|96.37|96.29|96.42|96.34|96.07|95.99|2107
1633077300000|2021-10-01 08:35:00|96.32|96.24|96.72|96.64|96.72|96.64|96.32|96.24|651
1633077600000|2021-10-01 08:40:00|96.77|96.69|96.72|96.64|96.82|96.74|96.72|96.64|1490
1633077900000|2021-10-01 08:45:00|96.77|96.69|96.72|96.64|96.77|96.69|96.47|96.39|1964
1633078200000|2021-10-01 08:50:00|96.67|96.59|96.92|96.84|96.92|96.84|96.67|96.59|707
1633078500000|2021-10-01 08:55:00|96.87|96.79|96.97|96.89|97.02|96.89|96.72|96.64|1484
1633078800000|2021-10-01 09:00:00|97.02|96.94|96.92|96.84|97.02|96.94|96.82|96.74|312
1633079100000|2021-10-01 09:05:00|96.87|96.79|96.72|96.64|96.87|96.84|96.72|96.64|15195
1633079400000|2021-10-01 09:10:00|96.77|96.69|96.87|96.79|96.92|96.84|96.77|96.69|766
1633079700000|2021-10-01 09:15:00|96.92|96.84|96.77|96.69|96.92|96.84|96.77|96.69|280
1633080000000|2021-10-01 09:20:00|96.82|96.74|96.62|96.54|96.87|96.74|96.62|96.54|1390
1633080300000|2021-10-01 09:25:00|96.67|96.59|96.47|96.39|96.72|96.59|96.42|96.34|1371
1633080600000|2021-10-01 09:30:00|96.42|96.34|96.27|96.14|96.47|96.39|96.27|96.14|1734
1633080900000|2021-10-01 09:35:00|96.22|96.19|96.17|96.09|96.27|96.19|96.07|95.99|1274
1633081200000|2021-10-01 09:40:00|96.12|96.04|96.07|95.99|96.17|96.09|96.02|95.94|1022
1633081500000|2021-10-01 09:45:00|96.12|96.04|96.02|95.94|96.12|96.04|95.97|95.89|1040
1633081800000|2021-10-01 09:50:00|96.07|95.99|96.07|95.99|96.12|96.04|96.02|95.94|528
1633082100000|2021-10-01 09:55:00|96.02|95.94|96.12|96.04|96.17|96.09|96.02|95.94|737
1633082400000|2021-10-01 10:00:00|96.17|96.09|96.17|96.04|96.27|96.19|96.07|95.99|784
1633082700000|2021-10-01 10:05:00|96.12|96.09|96.02|95.94|96.17|96.09|96.02|95.94|440
1633083000000|2021-10-01 10:10:00|95.97|95.89|96.27|96.19|96.27|96.19|95.92|95.84|584
1633083300000|2021-10-01 10:15:00|96.32|96.24|96.12|96.04|96.32|96.24|96.12|96.04|924
1633083600000|2021-10-01 10:20:00|96.17|95.99|96.07|95.94|96.17|96.04|96.02|95.94|319
1633083900000|2021-10-01 10:25:00|96.02|95.99|96.12|96.04|96.17|96.09|96.02|95.94|221
1633084200000|2021-10-01 10:30:00|96.17|96.09|96.37|96.29|96.42|96.29|96.17|96.09|1052
1633084500000|2021-10-01 10:35:00|96.32|96.24|96.42|96.29|96.47|96.39|96.32|96.24|185
1633084800000|2021-10-01 10:40:00|96.37|96.34|96.42|96.29|96.42|96.34|96.32|96.24|242
1633085100000|2021-10-01 10:45:00|96.37|96.34|96.37|96.29|96.42|96.34|96.27|96.19|231
1633085400000|2021-10-01 10:50:00|96.32|96.24|96.32|96.24|96.37|96.29|96.22|96.14|332
1633085700000|2021-10-01 10:55:00|96.27|96.19|96.42|96.34|96.47|96.39|96.27|96.19|417
1633086000000|2021-10-01 11:00:00|96.47|96.39|96.37|96.29|96.47|96.39|96.37|96.29|633
1633086300000|2021-10-01 11:05:00|96.42|96.34|96.57|96.44|96.57|96.44|96.42|96.34|584
1633086600000|2021-10-01 11:10:00|96.52|96.49|96.67|96.59|96.72|96.64|96.52|96.44|1030
1633086900000|2021-10-01 11:15:00|96.62|96.54|96.77|96.69|96.77|96.69|96.57|96.49|1191
1633087200000|2021-10-01 11:20:00|96.82|96.74|96.82|96.74|96.87|96.79|96.77|96.69|579
1633087500000|2021-10-01 11:25:00|96.87|96.79|96.87|96.79|96.92|96.79|96.77|96.69|1230
1633087800000|2021-10-01 11:30:00|96.92|96.84|96.97|96.89|97.02|96.94|96.87|96.79|302
1633088100000|2021-10-01 11:35:00|97.02|96.84|97.07|96.99|97.12|97.04|96.92|96.84|977
1633088400000|2021-10-01 11:40:00|97.02|96.94|97.02|96.89|97.07|96.99|96.97|96.89|1251
1633088700000|2021-10-01 11:45:00|96.97|96.94|97.22|97.14|97.32|97.24|96.97|96.89|1765
1633089000000|2021-10-01 11:50:00|97.27|97.19|97.07|96.99|97.32|97.24|97.07|96.99|2074
1633089300000|2021-10-01 11:55:00|97.12|97.04|97.12|97.04|97.22|97.14|97.02|96.94|4911
1633089600000|2021-10-01 12:00:00|97.17|97.09|97.37|97.24|97.37|97.29|97.12|97.04|1622
1633089900000|2021-10-01 12:05:00|97.32|97.29|97.37|97.29|97.37|97.29|97.32|97.24|193
1633090200000|2021-10-01 12:10:00|97.32|97.24|97.42|97.34|97.47|97.39|97.22|97.14|672
1633090500000|2021-10-01 12:15:00|97.47|97.39|97.52|97.44|97.52|97.44|97.42|97.34|735
1633090800000|2021-10-01 12:20:00|97.47|97.39|97.32|97.24|97.47|97.39|97.32|97.24|335
1633091100000|2021-10-01 12:25:00|97.27|97.19|97.42|97.34|97.42|97.34|97.27|97.19|360
1633091400000|2021-10-01 12:30:00|97.37|97.29|97.17|97.04|97.37|97.29|97.17|97.04|1358
1633091700000|2021-10-01 12:35:00|97.12|97.09|97.12|97.04|97.17|97.09|97.07|96.99|1323
1633092000000|2021-10-01 12:40:00|97.07|96.99|97.17|97.09|97.22|97.09|97.02|96.94|681
1633092300000|2021-10-01 12:45:00|97.12|97.04|97.07|96.99|97.17|97.09|97.02|96.94|396
1633092600000|2021-10-01 12:50:00|97.02|96.94|96.97|96.89|97.07|96.99|96.92|96.84|129
1633092900000|2021-10-01 12:55:00|96.92|96.84|96.97|96.89|97.07|96.99|96.92|96.84|195
1633093200000|2021-10-01 13:00:00|97.02|96.94|97.02|96.94|97.07|96.99|96.97|96.89|509
1633093500000|2021-10-01 13:05:00|96.97|96.89|96.97|96.89|97.07|96.99|96.97|96.89|463
1633093800000|2021-10-01 13:10:00|97.02|96.94|97.07|96.99|97.07|96.99|96.97|96.89|241
1633094100000|2021-10-01 13:15:00|97.02|96.94|97.07|96.99|97.07|96.99|96.97|96.89|196
1633094400000|2021-10-01 13:20:00|97.12|96.94|97.17|97.09|97.17|97.09|97.07|96.94|178
1633094700000|2021-10-01 13:25:00|97.12|97.04|97.12|97.04|97.12|97.04|97.07|96.99|262
1633095000000|2021-10-01 13:30:00|97.17|97.09|97.22|97.14|97.42|97.34|97.17|97.09|5563
1633095300000|2021-10-01 13:35:00|97.17|97.09|97.12|97.04|97.37|97.29|97.07|96.99|1438
1633095600000|2021-10-01 13:40:00|97.17|96.99|97.12|97.04|97.17|97.09|96.97|96.89|910
1633095900000|2021-10-01 13:45:00|97.07|96.99|96.77|96.69|97.12|97.04|96.77|96.69|2903
1633096200000|2021-10-01 13:50:00|96.72|96.64|96.87|96.79|97.02|96.89|96.67|96.59|4385
1633096500000|2021-10-01 13:55:00|96.92|96.84|96.82|96.74|96.97|96.89|96.72|96.64|1597
1633096800000|2021-10-01 14:00:00|96.87|96.69|97.27|97.19|97.52|97.39|96.82|96.69|3428
1633097100000|2021-10-01 14:05:00|97.22|97.14|97.27|97.14|97.42|97.34|97.17|97.09|2318
1633097400000|2021-10-01 14:10:00|97.22|97.19|97.12|97.04|97.27|97.19|97.02|96.94|2316
1633097700000|2021-10-01 14:15:00|97.07|96.99|96.82|96.74|97.07|96.99|96.72|96.64|1274
1633098000000|2021-10-01 14:20:00|96.87|96.69|96.72|96.64|96.87|96.69|96.67|96.59|774
1633098300000|2021-10-01 14:25:00|96.67|96.59|96.57|96.49|96.67|96.64|96.52|96.44|5647
1633098600000|2021-10-01 14:30:00|96.52|96.44|96.77|96.69|96.77|96.69|96.52|96.44|6341
1633098900000|2021-10-01 14:35:00|96.82|96.74|96.77|96.69|96.92|96.84|96.72|96.64|748
1633099200000|2021-10-01 14:40:00|96.72|96.64|96.67|96.59|96.87|96.79|96.67|96.59|441
1633099500000|2021-10-01 14:45:00|96.62|96.54|96.72|96.64|96.72|96.64|96.57|96.44|8469
1633099800000|2021-10-01 14:50:00|96.77|96.69|96.62|96.54|96.77|96.69|96.57|96.49|924
1633100100000|2021-10-01 14:55:00|96.57|96.49|96.72|96.64|96.77|96.69|96.57|96.49|13915
1633100400000|2021-10-01 15:00:00|96.77|96.69|96.72|96.64|96.92|96.84|96.72|96.64|8768
1633100700000|2021-10-01 15:05:00|96.67|96.59|96.57|96.49|96.67|96.59|96.57|96.49|13878
1633101000000|2021-10-01 15:10:00|96.62|96.54|97.02|96.94|97.02|96.94|96.57|96.49|1158
1633101300000|2021-10-01 15:15:00|97.07|96.99|97.17|97.09|97.17|97.09|97.02|96.89|4509
1633101600000|2021-10-01 15:20:00|97.12|97.04|97.07|96.99|97.17|97.09|97.02|96.94|13312
1633101900000|2021-10-01 15:25:00|97.02|96.94|96.82|96.74|97.07|96.99|96.82|96.74|1319
1633102200000|2021-10-01 15:30:00|96.77|96.69|97.12|97.04|97.17|97.04|96.77|96.69|5702
1633102500000|2021-10-01 15:35:00|97.17|97.09|97.27|97.19|97.37|97.29|97.12|97.04|1482
1633102800000|2021-10-01 15:40:00|97.32|97.24|97.37|97.24|97.37|97.29|97.27|97.19|1049
1633103100000|2021-10-01 15:45:00|97.42|97.29|97.27|97.19|97.42|97.34|97.27|97.19|334
1633103400000|2021-10-01 15:50:00|97.22|97.14|97.27|97.14|97.27|97.19|97.17|97.04|1065
1633103700000|2021-10-01 15:55:00|97.22|97.09|97.22|97.14|97.22|97.14|97.12|97.04|386
1633104000000|2021-10-01 16:00:00|97.17|97.09|97.17|97.09|97.22|97.14|97.17|97.09|5322
1633104300000|2021-10-01 16:05:00|97.22|97.14|97.22|97.14|97.22|97.14|97.17|97.09|443
1633104600000|2021-10-01 16:10:00|97.27|97.09|97.27|97.19|97.27|97.19|97.27|97.09|241
1633104900000|2021-10-01 16:15:00|97.22|97.14|97.27|97.19|97.27|97.19|97.22|97.14|179
1633105200000|2021-10-01 16:20:00|97.32|97.24|97.37|97.29|97.42|97.34|97.32|97.24|23
1633105500000|2021-10-01 16:25:00|97.32|97.24|97.32|97.19|97.32|97.24|97.32|97.19|73
1633105800000|2021-10-01 16:30:00||97.24||97.24||97.24||97.19|37
1633106100000|2021-10-01 16:35:00|97.27|97.19|97.27|97.19|97.27|97.19|97.22|97.14|456
1633106400000|2021-10-01 16:40:00|97.32|97.24|97.32|97.24|97.32|97.24|97.27|97.19|26
1633106700000|2021-10-01 16:45:00||97.19||97.19||97.24||97.19|37
1633107000000|2021-10-01 16:50:00|97.27|97.24|97.27|97.19|97.32|97.24|97.22|97.14|35
1633107300000|2021-10-01 16:55:00|97.22|97.14|97.22|97.09|97.27|97.19|97.12|97.04|395
1633107600000|2021-10-01 17:00:00|97.17|97.14|97.27|97.14|97.27|97.19|97.17|97.09|73
1633107900000|2021-10-01 17:05:00|97.32|97.19|97.32|97.24|97.32|97.24|97.27|97.14|3
1633108200000|2021-10-01 17:10:00|97.37|97.29|97.27|97.19|97.37|97.29|97.27|97.19|331
1633108500000|2021-10-01 17:15:00|97.32|97.24|97.32|97.19|97.32|97.24|97.27|97.19|59
1633108800000|2021-10-01 17:20:00||97.24||97.24||97.24||97.24|0
1633109100000|2021-10-01 17:25:00||97.19||97.24||97.24||97.19|0
1633109400000|2021-10-01 17:30:00|97.37|97.29|97.37|97.29|97.37|97.29|97.37|97.29|123
1633109700000|2021-10-01 17:35:00|97.42|97.24|97.42|97.34|97.42|97.34|97.42|97.24|41
1633110000000|2021-10-01 17:40:00|97.47|97.39|97.47|97.39|97.47|97.39|97.47|97.34|138
1633110300000|2021-10-01 17:45:00|97.52|97.44|97.52|97.44|97.52|97.44|97.47|97.39|274
1633110600000|2021-10-01 17:50:00|||||||||125
1633111200000|2021-10-01 18:00:00|97.57|97.49|97.57|97.49|97.57|97.49|97.57|97.49|346
1633111500000|2021-10-01 18:05:00|97.62|97.54|97.77|97.64|97.77|97.64|97.62|97.54|387
1633111800000|2021-10-01 18:10:00|97.72|97.69|97.77|97.69|97.82|97.74|97.72|97.64|87
1633112100000|2021-10-01 18:15:00|97.82|97.74|97.82|97.74|97.82|97.74|97.77|97.69|3
1633112400000|2021-10-01 18:20:00|97.87|97.79|97.87|97.74|97.92|97.79|97.87|97.74|31
1633112700000|2021-10-01 18:25:00|97.92|97.79|97.82|97.74|97.92|97.84|97.82|97.74|170
1633113000000|2021-10-01 18:30:00|97.87|97.79|97.87|97.74|97.87|97.79|97.87|97.74|112
1633113300000|2021-10-01 18:35:00||97.79||97.79||97.79||97.74|0
1633113600000|2021-10-01 18:40:00|97.82|97.74|97.82|97.74|97.82|97.74|97.82|97.74|12
1633113900000|2021-10-01 18:45:00|97.77|97.69|97.77|97.69|97.77|97.69|97.77|97.69|106
1633114200000|2021-10-01 18:50:00||97.64||97.69||97.69||97.64|139
1633114500000|2021-10-01 18:55:00|97.82|97.74|97.82|97.74|97.87|97.79|97.82|97.69|39
1633114800000|2021-10-01 19:00:00|97.87|97.79|97.92|97.79|97.92|97.84|97.87|97.74|20
1633115100000|2021-10-01 19:05:00|97.87|97.84|97.92|97.84|97.92|97.84|97.87|97.79|67
1633115400000|2021-10-01 19:10:00|97.97|97.79|97.97|97.89|97.97|97.89|97.92|97.79|481
1633115700000|2021-10-01 19:15:00|98.02|97.94|97.92|97.79|98.02|97.94|97.92|97.79|43
1633116000000|2021-10-01 19:20:00||97.84||97.79||97.84||97.79|2
1633116300000|2021-10-01 19:25:00|97.87|97.74|97.82|97.74|97.87|97.74|97.82|97.74|5
1633116600000|2021-10-01 19:30:00|97.77|97.69|97.82|97.69|97.82|97.69|97.77|97.64|15
1633116900000|2021-10-01 19:35:00|97.77|97.64|97.77|97.64|97.82|97.64|97.77|97.64|6
1633117200000|2021-10-01 19:40:00|97.82|97.69|97.82|97.69|97.82|97.69|97.82|97.69|12
1633117500000|2021-10-01 19:45:00|97.77|97.74|97.77|97.69|97.77|97.74|97.77|97.69|15
1633117800000|2021-10-01 19:50:00|97.82|97.74|97.87|97.69|97.92|97.84|97.72|97.64|317
1633118100000|2021-10-01 19:55:00|97.82|97.64|97.67|97.54|97.82|97.64|97.57|97.49|316
1633312200000|2021-10-04 01:50:00|97.84|96.37|97.74|96.42|97.84|96.42|97.74|96.37|0
1633312500000|2021-10-04 01:55:00|97.69||97.69||97.69||97.69||0
1633312800000|2021-10-04 02:00:00|97.94||97.94||97.94||97.94||0
1633313100000|2021-10-04 02:05:00|97.89||97.79||97.99||97.79||0
1633313400000|2021-10-04 02:10:00|97.94||97.94||97.94||97.94||0
1633315800000|2021-10-04 02:50:00|97.99||97.99||97.99||97.99||0
1633316400000|2021-10-04 03:00:00|97.94||97.94||97.94||97.94||0
1633316700000|2021-10-04 03:05:00|97.89|96.47|97.89|96.47|97.89|96.47|97.89|96.47|0
1633319400000|2021-10-04 03:50:00|97.84||97.84||97.84||97.84||0
1633322400000|2021-10-04 04:40:00|97.89||97.89||97.89||97.89||0
1633323000000|2021-10-04 04:50:00||97.12||97.12||97.12||97.12|0
1633326300000|2021-10-04 05:45:00|97.84|96.07|97.69|96.07|97.84|96.07|97.69|96.07|22
1633326600000|2021-10-04 05:50:00|97.59|96.12|97.59|96.32|97.99|96.32|97.49|96.12|0
1633326900000|2021-10-04 05:55:00|97.54|96.37|97.19|96.62|97.54|96.62|97.14|96.37|0
1633327200000|2021-10-04 06:00:00|97.09|96.72|97.12|96.99|97.27|97.14|96.92|96.72|379
1633327500000|2021-10-04 06:05:00|97.07|96.89|97.02|96.94|97.07|96.94|96.97|96.89|129
1633327800000|2021-10-04 06:10:00|96.97|96.89|96.87|96.79|97.07|96.94|96.87|96.79|169
1633328100000|2021-10-04 06:15:00|96.82|96.74|96.72|96.64|96.87|96.74|96.67|96.59|350
1633328400000|2021-10-04 06:20:00|96.67|96.54|96.82|96.74|96.87|96.74|96.67|96.54|38
1633328700000|2021-10-04 06:25:00|96.87|96.79|97.02|96.89|97.02|96.89|96.77|96.69|179
1633329000000|2021-10-04 06:30:00|97.07|96.94|97.22|97.14|97.27|97.14|97.07|96.94|188
1633329300000|2021-10-04 06:35:00|97.27|97.04|97.17|97.04|97.27|97.04|97.12|97.04|43
1633329600000|2021-10-04 06:40:00|97.22|97.09|97.22|97.14|97.22|97.14|97.22|97.09|0
1633329900000|2021-10-04 06:45:00|97.17|97.04|97.12|96.99|97.17|97.04|97.07|96.99|63
1633330200000|2021-10-04 06:50:00|97.07|97.04|97.22|97.09|97.22|97.14|97.07|96.99|56
1633330500000|2021-10-04 06:55:00|97.17|96.99|97.12|96.94|97.17|97.04|97.07|96.94|226
1633330800000|2021-10-04 07:00:00|97.07|96.99|97.02|96.94|97.22|97.14|96.82|96.69|1872
1633331100000|2021-10-04 07:05:00|97.07|96.99|96.97|96.89|97.17|97.04|96.82|96.69|901
1633331400000|2021-10-04 07:10:00|96.92|96.84|97.02|96.94|97.17|97.09|96.92|96.84|972
1633331700000|2021-10-04 07:15:00|96.97|96.89|96.87|96.79|97.02|96.94|96.77|96.69|892
1633332000000|2021-10-04 07:20:00|96.82|96.74|96.62|96.54|96.92|96.84|96.57|96.49|1478
1633332300000|2021-10-04 07:25:00|96.67|96.59|96.52|96.44|96.67|96.59|96.42|96.34|1379
1633332600000|2021-10-04 07:30:00|96.47|96.39|96.32|96.24|96.57|96.49|96.32|96.24|1187
1633332900000|2021-10-04 07:35:00|96.37|96.29|96.47|96.34|96.52|96.44|96.37|96.29|633
1633333200000|2021-10-04 07:40:00|96.42|96.39|96.37|96.29|96.42|96.39|96.32|96.19|861
1633333500000|2021-10-04 07:45:00|96.32|96.24|96.67|96.59|96.67|96.59|96.27|96.19|1576
1633333800000|2021-10-04 07:50:00|96.72|96.54|96.72|96.64|96.72|96.64|96.62|96.54|608
1633334100000|2021-10-04 07:55:00|96.77|96.69|96.67|96.59|96.77|96.69|96.62|96.54|983
1633334400000|2021-10-04 08:00:00|96.62|96.54|96.77|96.69|96.92|96.79|96.62|96.54|990
1633334700000|2021-10-04 08:05:00|96.72|96.64|96.72|96.64|96.87|96.79|96.72|96.64|988
1633335000000|2021-10-04 08:10:00|96.77|96.69|96.72|96.64|96.87|96.79|96.72|96.64|350
1633335300000|2021-10-04 08:15:00|96.77|96.59|96.72|96.64|96.77|96.69|96.67|96.59|511
1633335600000|2021-10-04 08:20:00|96.77|96.69|96.67|96.59|96.82|96.74|96.67|96.59|332
1633335900000|2021-10-04 08:25:00|96.72|96.64|96.57|96.49|96.77|96.69|96.57|96.49|582
1633336200000|2021-10-04 08:30:00|96.52|96.44|96.32|96.24|96.57|96.49|96.32|96.24|1310
1633336500000|2021-10-04 08:35:00|96.27|96.19|96.17|96.04|96.27|96.19|96.07|95.99|2754
1633336800000|2021-10-04 08:40:00|96.12|96.09|96.17|96.09|96.32|96.19|96.12|96.04|1374
1633337100000|2021-10-04 08:45:00|96.12|96.04|96.12|96.04|96.22|96.14|96.12|95.99|1390
1633337400000|2021-10-04 08:50:00|96.17|95.99|96.17|96.09|96.22|96.14|96.12|95.99|5581
1633337700000|2021-10-04 08:55:00|96.12|96.04|96.27|96.19|96.32|96.19|96.12|96.04|425
1633338000000|2021-10-04 09:00:00|96.22|96.14|96.52|96.44|96.57|96.49|96.22|96.14|1108
1633338300000|2021-10-04 09:05:00|96.57|96.49|96.62|96.54|96.67|96.59|96.52|96.44|701
1633338600000|2021-10-04 09:10:00|96.57|96.49|96.57|96.49|96.72|96.64|96.57|96.49|766
1633338900000|2021-10-04 09:15:00|96.52|96.44|96.47|96.39|96.57|96.49|96.42|96.34|452
1633339200000|2021-10-04 09:20:00|96.52|96.44|96.47|96.39|96.57|96.44|96.42|96.34|334
1633339500000|2021-10-04 09:25:00|96.52|96.44|96.67|96.59|96.72|96.64|96.52|96.44|260
1633339800000|2021-10-04 09:30:00|96.62|96.54|96.47|96.39|96.67|96.59|96.47|96.39|684
1633340100000|2021-10-04 09:35:00|96.52|96.34|96.62|96.49|96.62|96.54|96.42|96.34|353
1633340400000|2021-10-04 09:40:00|96.57|96.44|96.77|96.69|96.77|96.69|96.52|96.44|417
1633340700000|2021-10-04 09:45:00|96.82|96.74|96.82|96.74|96.87|96.79|96.72|96.64|780
1633341000000|2021-10-04 09:50:00|96.87|96.79|96.77|96.69|96.92|96.84|96.77|96.69|684
1633341300000|2021-10-04 09:55:00|96.82|96.74|96.62|96.54|96.82|96.74|96.62|96.54|2395
1633341600000|2021-10-04 10:00:00|96.67|96.59|96.67|96.59|96.67|96.59|96.57|96.49|895
1633341900000|2021-10-04 10:05:00|96.62|96.54|96.77|96.69|96.77|96.69|96.62|96.54|721
1633342200000|2021-10-04 10:10:00|96.82|96.74|96.72|96.64|96.82|96.74|96.72|96.64|628
1633342500000|2021-10-04 10:15:00|96.77|96.59|96.67|96.59|96.77|96.69|96.62|96.54|327
1633342800000|2021-10-04 10:20:00|96.72|96.64|96.82|96.69|96.82|96.74|96.67|96.59|565
1633343100000|2021-10-04 10:25:00|96.77|96.74|96.87|96.74|96.87|96.79|96.77|96.69|229
1633343400000|2021-10-04 10:30:00|96.82|96.79|96.87|96.79|96.97|96.89|96.82|96.79|276
1633343700000|2021-10-04 10:35:00|96.92|96.84|96.82|96.74|96.97|96.89|96.82|96.74|187
1633344000000|2021-10-04 10:40:00|96.77|96.69|96.82|96.74|96.87|96.79|96.77|96.64|659
1633344300000|2021-10-04 10:45:00|96.77|96.69|96.87|96.79|96.87|96.79|96.77|96.64|113
1633344600000|2021-10-04 10:50:00|96.92|96.84|97.02|96.94|97.02|96.94|96.87|96.79|2668
1633344900000|2021-10-04 10:55:00|96.97|96.89|96.97|96.89|97.02|96.94|96.97|96.89|177
1633345200000|2021-10-04 11:00:00|97.02|96.94|96.87|96.79|97.02|96.94|96.87|96.79|434
1633345500000|2021-10-04 11:05:00|96.82|96.74|96.82|96.69|96.87|96.79|96.67|96.59|624
1633345800000|2021-10-04 11:10:00|96.77|96.74|96.72|96.64|96.82|96.74|96.72|96.64|156
1633346100000|2021-10-04 11:15:00|96.67|96.59|96.72|96.64|96.72|96.64|96.67|96.54|111
1633346400000|2021-10-04 11:20:00|96.77|96.69|96.67|96.59|96.77|96.69|96.67|96.59|129
1633346700000|2021-10-04 11:25:00|96.72|96.64|96.77|96.69|96.77|96.69|96.67|96.59|92
1633347000000|2021-10-04 11:30:00|96.82|96.74|96.87|96.79|96.87|96.79|96.82|96.69|948
1633347300000|2021-10-04 11:35:00|96.92|96.84|96.82|96.74|96.92|96.84|96.82|96.74|126
1633347600000|2021-10-04 11:40:00|96.77|96.69|96.77|96.69|96.82|96.74|96.77|96.64|4619
1633347900000|2021-10-04 11:45:00|96.72|96.64|96.52|96.39|96.72|96.64|96.47|96.39|2404
1633348200000|2021-10-04 11:50:00|96.47|96.44|96.57|96.49|96.57|96.49|96.47|96.39|716
1633348500000|2021-10-04 11:55:00|96.62|96.54|96.67|96.59|96.67|96.59|96.57|96.49|303
1633348800000|2021-10-04 12:00:00|96.72|96.64|96.67|96.59|96.72|96.64|96.62|96.54|533
1633349100000|2021-10-04 12:05:00|96.62|96.54|96.82|96.74|96.87|96.79|96.62|96.54|156
1633349400000|2021-10-04 12:10:00|96.87|96.69|96.87|96.79|96.92|96.84|96.87|96.69|66
1633349700000|2021-10-04 12:15:00|96.82|96.74|96.82|96.74|96.87|96.79|96.77|96.69|413
1633350000000|2021-10-04 12:20:00|96.77|96.69|96.82|96.74|96.82|96.74|96.77|96.69|278
1633350300000|2021-10-04 12:25:00|96.77|96.69|96.87|96.79|96.87|96.79|96.77|96.69|898
1633350600000|2021-10-04 12:30:00|96.82|96.74|96.67|96.59|96.87|96.74|96.67|96.59|254
1633350900000|2021-10-04 12:35:00|96.72|96.64|96.82|96.74|96.87|96.74|96.72|96.64|268
1633351200000|2021-10-04 12:40:00|96.87|96.79|96.97|96.89|96.97|96.89|96.82|96.74|1339
1633351500000|2021-10-04 12:45:00|97.02|96.94|96.97|96.89|97.02|96.94|96.97|96.89|496
1633351800000|2021-10-04 12:50:00|97.02|96.94|97.17|97.09|97.22|97.14|96.97|96.89|1226
1633352100000|2021-10-04 12:55:00|97.22|97.14|97.17|97.09|97.27|97.19|97.17|97.09|935
1633352400000|2021-10-04 13:00:00|97.22|97.14|97.27|97.14|97.27|97.14|97.12|97.04|373
1633352700000|2021-10-04 13:05:00|97.22|97.19|97.32|97.24|97.37|97.29|97.22|97.19|815
1633353000000|2021-10-04 13:10:00|97.27|97.19|97.22|97.14|97.32|97.24|97.22|97.09|418
1633353300000|2021-10-04 13:15:00|97.27|97.19|97.22|97.14|97.32|97.24|97.22|97.14|228
1633353600000|2021-10-04 13:20:00|97.27|97.19|97.37|97.24|97.37|97.29|97.27|97.14|765
1633353900000|2021-10-04 13:25:00|97.32|97.19|97.32|97.24|97.37|97.29|97.27|97.19|1765
1633354200000|2021-10-04 13:30:00|97.27|97.19|97.32|97.24|97.52|97.44|97.22|97.14|1205
1633354500000|2021-10-04 13:35:00|97.27|97.19|97.52|97.44|97.52|97.44|97.22|97.14|586
1633354800000|2021-10-04 13:40:00|97.57|97.49|97.77|97.69|97.77|97.69|97.47|97.39|4436
1633355100000|2021-10-04 13:45:00|97.72|97.64|97.87|97.79|97.87|97.79|97.67|97.59|2732
1633355400000|2021-10-04 13:50:00|97.82|97.74|98.12|98.04|98.12|98.04|97.82|97.74|3046
1633355700000|2021-10-04 13:55:00|98.17|98.09|98.17|98.09|98.22|98.14|98.12|98.04|1872
1633356000000|2021-10-04 14:00:00|98.22|98.14|97.87|97.79|98.27|98.19|97.87|97.79|2684
1633356300000|2021-10-04 14:05:00|97.92|97.84|97.92|97.84|98.02|97.89|97.77|97.69|6675
1633356600000|2021-10-04 14:10:00|97.97|97.89|97.92|97.84|98.02|97.94|97.87|97.79|625
1633356900000|2021-10-04 14:15:00|97.87|97.79|97.47|97.39|97.92|97.84|97.42|97.34|2300
1633357200000|2021-10-04 14:20:00|97.52|97.44|97.27|97.19|97.52|97.44|97.27|97.14|1423
1633357500000|2021-10-04 14:25:00|97.32|97.24|97.32|97.19|97.37|97.29|97.22|97.14|1196
1633357800000|2021-10-04 14:30:00|97.27|97.24|97.07|96.99|97.37|97.29|97.07|96.99|1491
1633358100000|2021-10-04 14:35:00|97.02|96.94|96.92|96.84|97.02|96.94|96.67|96.59|3669
1633358400000|2021-10-04 14:40:00|96.87|96.79|97.42|97.34|97.42|97.34|96.87|96.79|1643
1633358700000|2021-10-04 14:45:00|97.37|97.29|97.17|97.09|97.37|97.29|97.17|97.09|1491
1633359000000|2021-10-04 14:50:00|97.22|97.14|96.92|96.84|97.22|97.14|96.87|96.79|1654
1633359300000|2021-10-04 14:55:00|96.97|96.89|96.97|96.89|97.12|97.04|96.87|96.79|4483
1633359600000|2021-10-04 15:00:00|96.92|96.84|96.72|96.64|96.97|96.84|96.67|96.59|6652
1633359900000|2021-10-04 15:05:00|96.77|96.69|96.82|96.74|96.92|96.84|96.67|96.59|1721
1633360200000|2021-10-04 15:10:00|96.77|96.69|96.97|96.89|96.97|96.89|96.77|96.64|1237
1633360500000|2021-10-04 15:15:00|96.92|96.84|96.87|96.79|96.97|96.89|96.82|96.74|1732
1633360800000|2021-10-04 15:20:00|96.82|96.74|96.72|96.64|96.92|96.84|96.67|96.59|976
1633361100000|2021-10-04 15:25:00|96.77|96.69|96.67|96.59|96.82|96.74|96.62|96.49|2540
1633361400000|2021-10-04 15:30:00|96.72|96.64|96.67|96.59|96.77|96.69|96.62|96.49|3697
1633361700000|2021-10-04 15:35:00|96.72|96.64|96.67|96.59|96.72|96.64|96.62|96.49|3158
1633362000000|2021-10-04 15:40:00|96.72|96.64|96.72|96.64|96.77|96.69|96.67|96.59|3754
1633362300000|2021-10-04 15:45:00|96.67|96.59|96.72|96.64|96.77|96.69|96.67|96.59|10782
1633362600000|2021-10-04 15:50:00|96.67|96.59|96.82|96.74|96.82|96.74|96.67|96.59|430
1633362900000|2021-10-04 15:55:00|96.77|96.69|96.92|96.84|96.92|96.84|96.77|96.64|709
1633363200000|2021-10-04 16:00:00|96.87|96.79|96.87|96.79|96.92|96.79|96.87|96.79|39
1633363500000|2021-10-04 16:05:00|96.82|96.74|97.02|96.94|97.02|96.94|96.82|96.74|156
1633363800000|2021-10-04 16:10:00|96.97|96.89|96.92|96.84|96.97|96.89|96.92|96.79|216
1633364100000|2021-10-04 16:15:00|96.87|96.79|96.87|96.79|96.92|96.84|96.87|96.79|112
1633364400000|2021-10-04 16:20:00|96.82|96.74|96.82|96.74|96.87|96.79|96.82|96.74|267
1633364700000|2021-10-04 16:25:00|96.77|96.69|96.82|96.74|96.82|96.74|96.77|96.64|91
1633365000000|2021-10-04 16:30:00|96.87|96.79|96.87|96.79|96.87|96.79|96.87|96.79|10
1633365300000|2021-10-04 16:35:00|96.82|96.74|96.82|96.74|96.82|96.74|96.82|96.69|104
1633365600000|2021-10-04 16:40:00|96.77|96.69|96.62|96.54|96.77|96.69|96.62|96.54|41
1633365900000|2021-10-04 16:45:00|96.67|96.59|96.72|96.64|96.72|96.64|96.62|96.59|11
1633366200000|2021-10-04 16:50:00|96.67|96.59|96.72|96.64|96.72|96.64|96.67|96.59|32
1633366500000|2021-10-04 16:55:00|96.77|96.69|96.77|96.69|96.82|96.74|96.77|96.69|132
1633366800000|2021-10-04 17:00:00|96.72|96.64|96.62|96.54|96.72|96.64|96.62|96.54|176
1633367100000|2021-10-04 17:05:00|96.67|96.49|96.87|96.79|96.87|96.79|96.67|96.49|102
1633367400000|2021-10-04 17:10:00|96.92|96.84|96.97|96.89|96.97|96.89|96.92|96.84|184
1633367700000|2021-10-04 17:15:00|97.02|96.94|96.92|96.84|97.02|96.94|96.92|96.79|188
1633368000000|2021-10-04 17:20:00|96.87|96.79|96.87|96.79|96.87|96.84|96.77|96.69|294
1633368300000|2021-10-04 17:25:00|96.82|96.74|96.77|96.69|96.87|96.79|96.77|96.69|23
1633368600000|2021-10-04 17:30:00|96.82|96.74|96.87|96.79|96.87|96.79|96.82|96.69|28
1633368900000|2021-10-04 17:35:00|96.92|96.84|96.87|96.79|96.92|96.84|96.87|96.79|17
1633369200000|2021-10-04 17:40:00|96.82|96.74|96.92|96.84|96.92|96.84|96.82|96.74|117
1633369500000|2021-10-04 17:45:00|96.87|96.79|96.92|96.84|96.92|96.84|96.87|96.79|50
1633369800000|2021-10-04 17:50:00|96.87|96.79|96.87|96.79|96.87|96.79|96.87|96.79|4
1633370100000|2021-10-04 17:55:00||96.74||96.79||96.79||96.74|6
1633370400000|2021-10-04 18:00:00|96.92|96.74|96.87|96.74|96.92|96.84|96.82|96.74|24
1633370700000|2021-10-04 18:05:00||96.79||96.79||96.79||96.74|1
1633371000000|2021-10-04 18:10:00|96.82|96.74|96.77|96.64|96.82|96.74|96.72|96.64|41
1633371300000|2021-10-04 18:15:00|96.82|96.69|96.77|96.69|96.82|96.69|96.77|96.64|8
1633371600000|2021-10-04 18:20:00|96.82|96.74|96.82|96.74|96.87|96.79|96.77|96.74|270
1633371900000|2021-10-04 18:25:00|96.77|96.69|96.77|96.64|96.77|96.69|96.72|96.59|118
1633372200000|2021-10-04 18:30:00|96.72|96.69|96.77|96.64|96.77|96.69|96.72|96.59|8
1633372500000|2021-10-04 18:35:00|96.72|96.59|96.77|96.64|96.77|96.69|96.72|96.59|2
1633372800000|2021-10-04 18:40:00|96.72|96.69|96.77|96.69|96.77|96.69|96.72|96.64|0
1633373100000|2021-10-04 18:45:00||96.64||96.69||96.69||96.64|2
1633373400000|2021-10-04 18:50:00|96.72|96.64|96.72|96.64|96.77|96.69|96.67|96.59|257
1633373700000|2021-10-04 18:55:00|96.67|96.59|96.67|96.59|96.67|96.64|96.67|96.59|13
1633374000000|2021-10-04 19:00:00|96.72|96.54|96.77|96.64|96.77|96.69|96.72|96.54|242
1633374300000|2021-10-04 19:05:00|96.82|96.69|96.67|96.54|96.82|96.69|96.67|96.54|369
1633374600000|2021-10-04 19:10:00|96.62|96.59|96.67|96.59|96.72|96.59|96.62|96.49|430
1633374900000|2021-10-04 19:15:00|96.72|96.64|96.72|96.59|96.77|96.64|96.67|96.59|45
1633375200000|2021-10-04 19:20:00|96.67|96.54|96.67|96.54|96.72|96.59|96.62|96.54|23
1633375500000|2021-10-04 19:25:00|96.62|96.59|96.72|96.59|96.72|96.64|96.62|96.54|112
1633375800000|2021-10-04 19:30:00|96.67|96.54|96.77|96.69|96.77|96.69|96.67|96.54|59
1633376100000|2021-10-04 19:35:00|96.72|96.64|96.62|96.49|96.72|96.64|96.62|96.49|6
1633376400000|2021-10-04 19:40:00|96.67|96.54|96.77|96.69|96.77|96.69|96.67|96.54|273
1633376700000|2021-10-04 19:45:00|96.82|96.74|96.82|96.74|96.82|96.74|96.82|96.74|49
1633377000000|2021-10-04 19:50:00|96.77|96.69|96.62|96.49|96.77|96.69|96.62|96.49|163
1633377300000|2021-10-04 19:55:00|96.67|96.54|96.82|96.74|96.87|96.74|96.67|96.49|221
1633413900000|2021-10-05 06:05:00|97.12|96.99|96.92|96.74|97.12|96.99|96.87|96.69|22
1633414200000|2021-10-05 06:10:00|96.87|96.79|96.87|96.79|96.97|96.84|96.82|96.69|109
1633414500000|2021-10-05 06:15:00|96.82|96.74|96.67|96.54|96.82|96.74|96.67|96.54|11
1633414800000|2021-10-05 06:20:00|96.72|96.59|96.77|96.64|96.82|96.69|96.72|96.59|60
1633415100000|2021-10-05 06:25:00|96.72|96.69|96.87|96.74|96.87|96.74|96.72|96.64|11
1633415400000|2021-10-05 06:30:00|96.82|96.69|96.82|96.69|96.87|96.79|96.77|96.69|53
1633415700000|2021-10-05 06:35:00|96.77|96.74|96.82|96.69|96.82|96.74|96.77|96.69|4
1633416000000|2021-10-05 06:40:00|96.77|96.74|96.82|96.74|96.82|96.74|96.77|96.69|34
1633416300000|2021-10-05 06:45:00|96.87|96.79|97.02|96.89|97.02|96.94|96.87|96.74|111
1633416600000|2021-10-05 06:50:00|96.92|96.84|96.87|96.74|96.92|96.84|96.87|96.74|148
1633416900000|2021-10-05 06:55:00|96.97|96.79|97.02|96.89|97.07|96.94|96.92|96.79|1706
1633417200000|2021-10-05 07:00:00|97.07|96.99|97.27|97.19|97.32|97.24|96.77|96.69|3363
1633417500000|2021-10-05 07:05:00|97.32|97.24|97.32|97.24|97.47|97.39|97.22|97.14|1949
1633417800000|2021-10-05 07:10:00|97.37|97.29|97.57|97.49|97.72|97.64|97.37|97.29|2136
1633418100000|2021-10-05 07:15:00|97.62|97.54|97.37|97.29|97.72|97.64|97.37|97.29|1455
1633418400000|2021-10-05 07:20:00|97.42|97.34|97.62|97.54|97.77|97.69|97.37|97.29|1875
1633418700000|2021-10-05 07:25:00|97.67|97.59|97.72|97.64|97.72|97.64|97.52|97.39|946
1633419000000|2021-10-05 07:30:00|97.67|97.59|97.62|97.54|97.72|97.59|97.52|97.44|1202
1633419300000|2021-10-05 07:35:00|97.67|97.59|97.72|97.59|97.77|97.69|97.62|97.49|1514
1633419600000|2021-10-05 07:40:00|97.82|97.64|97.82|97.74|97.97|97.89|97.77|97.64|1721
1633419900000|2021-10-05 07:45:00|97.87|97.79|97.82|97.69|97.92|97.84|97.67|97.59|1051
1633420200000|2021-10-05 07:50:00|97.77|97.74|97.77|97.69|97.87|97.79|97.62|97.54|2753
1633420500000|2021-10-05 07:55:00|97.82|97.74|97.67|97.59|97.87|97.79|97.67|97.59|2668
1633420800000|2021-10-05 08:00:00|97.62|97.54|97.92|97.84|97.92|97.84|97.62|97.54|662
1633421100000|2021-10-05 08:05:00|97.87|97.79|97.92|97.84|97.97|97.89|97.82|97.74|1038
1633421400000|2021-10-05 08:10:00|97.87|97.79|98.12|98.04|98.12|98.04|97.87|97.74|2324
1633421700000|2021-10-05 08:15:00|98.07|97.99|98.22|98.09|98.22|98.14|98.07|97.99|2568
1633422000000|2021-10-05 08:20:00|98.27|98.14|98.17|98.09|98.27|98.19|98.17|98.09|1095
1633422300000|2021-10-05 08:25:00|98.12|98.04|98.32|98.24|98.37|98.24|98.12|98.04|1123
1633422600000|2021-10-05 08:30:00|98.37|98.29|98.47|98.39|98.52|98.44|98.32|98.24|1669
1633422900000|2021-10-05 08:35:00|98.52|98.44|98.52|98.44|98.52|98.44|98.42|98.34|1629
1633423200000|2021-10-05 08:40:00|98.47|98.39|98.47|98.39|98.52|98.44|98.42|98.34|277
1633423500000|2021-10-05 08:45:00|98.52|98.44|98.32|98.24|98.52|98.44|98.32|98.24|593
1633423800000|2021-10-05 08:50:00|98.27|98.19|98.47|98.39|98.52|98.44|98.27|98.19|2333
1633424100000|2021-10-05 08:55:00|98.52|98.44|98.62|98.54|98.62|98.54|98.47|98.44|4426
1633424400000|2021-10-05 09:00:00|98.67|98.59|98.47|98.39|98.67|98.59|98.42|98.34|1941
1633424700000|2021-10-05 09:05:00|98.52|98.44|98.47|98.39|98.52|98.44|98.42|98.34|523
1633425000000|2021-10-05 09:10:00|98.52|98.44|98.57|98.49|98.57|98.49|98.42|98.34|1486
1633425300000|2021-10-05 09:15:00|98.52|98.44|98.62|98.54|98.62|98.54|98.52|98.44|230
1633425600000|2021-10-05 09:20:00|98.67|98.59|98.57|98.49|98.67|98.59|98.57|98.49|2102
1633425900000|2021-10-05 09:25:00|98.52|98.44|98.42|98.34|98.52|98.44|98.37|98.24|424
1633426200000|2021-10-05 09:30:00|98.37|98.29|98.37|98.29|98.37|98.29|98.27|98.19|6188
1633426500000|2021-10-05 09:35:00|98.42|98.34|98.52|98.44|98.57|98.49|98.37|98.29|1532
1633426800000|2021-10-05 09:40:00|98.57|98.49|98.52|98.44|98.62|98.54|98.52|98.44|94
1633427100000|2021-10-05 09:45:00|98.57|98.49|98.47|98.39|98.62|98.54|98.47|98.39|825
1633427400000|2021-10-05 09:50:00|98.42|98.34|98.52|98.44|98.57|98.49|98.42|98.34|1051
1633427700000|2021-10-05 09:55:00|98.57|98.49|98.57|98.49|98.62|98.54|98.52|98.39|630
1633428000000|2021-10-05 10:00:00|98.52|98.44|98.47|98.39|98.57|98.49|98.47|98.39|1833
1633428300000|2021-10-05 10:05:00|98.52|98.44|98.42|98.34|98.52|98.44|98.37|98.29|6363
1633428600000|2021-10-05 10:10:00|98.47|98.39|98.42|98.34|98.52|98.44|98.42|98.34|3125
1633428900000|2021-10-05 10:15:00|98.47|98.39|98.42|98.34|98.47|98.39|98.37|98.29|464
1633429200000|2021-10-05 10:20:00|98.47|98.39|98.52|98.44|98.57|98.49|98.42|98.34|587
1633429500000|2021-10-05 10:25:00|98.57|98.49|98.62|98.54|98.67|98.59|98.52|98.44|163
1633429800000|2021-10-05 10:30:00|98.57|98.49|98.57|98.49|98.62|98.54|98.52|98.44|1791
1633430100000|2021-10-05 10:35:00|98.62|98.54|98.82|98.74|98.82|98.74|98.62|98.54|2230
1633430400000|2021-10-05 10:40:00|98.87|98.79|98.87|98.79|98.92|98.84|98.82|98.74|1040
1633430700000|2021-10-05 10:45:00|98.82|98.74|98.97|98.89|98.97|98.89|98.82|98.74|2417
1633431000000|2021-10-05 10:50:00|98.92|98.84|98.97|98.89|99.02|98.94|98.92|98.84|2591
1633431300000|2021-10-05 10:55:00|99.02|98.94|98.97|98.89|99.02|98.94|98.92|98.84|530
1633431600000|2021-10-05 11:00:00|98.92|98.84|98.92|98.84|99.02|98.94|98.87|98.79|384
1633431900000|2021-10-05 11:05:00|98.87|98.79|98.92|98.84|98.92|98.84|98.87|98.79|3770
1633432200000|2021-10-05 11:10:00|98.97|98.89|99.12|99.04|99.17|99.04|98.97|98.89|2682
1633432500000|2021-10-05 11:15:00|99.17|99.09|99.22|99.14|99.22|99.14|99.12|99.04|2008
1633432800000|2021-10-05 11:20:00|99.27|99.19|99.12|99.04|99.32|99.24|99.07|98.99|2370
1633433100000|2021-10-05 11:25:00|99.17|99.09|99.27|99.19|99.32|99.19|99.17|99.09|758
1633433400000|2021-10-05 11:30:00|99.22|99.14|99.07|98.99|99.22|99.14|99.07|98.99|600
1633433700000|2021-10-05 11:35:00|99.12|99.04|99.27|99.19|99.27|99.19|99.12|98.99|854
1633434000000|2021-10-05 11:40:00|99.22|99.14|99.22|99.14|99.27|99.19|99.17|99.09|384
1633434300000|2021-10-05 11:45:00|99.27|99.19|99.27|99.19|99.27|99.19|99.22|99.14|394
1633434600000|2021-10-05 11:50:00|99.32|99.24|99.32|99.19|99.32|99.24|99.27|99.19|272
1633434900000|2021-10-05 11:55:00|99.37|99.24|99.32|99.24|99.37|99.29|99.22|99.14|2521
1633435200000|2021-10-05 12:00:00|99.27|99.19|99.27|99.19|99.37|99.29|99.27|99.14|4717
1633435500000|2021-10-05 12:05:00|99.32|99.14|99.27|99.19|99.32|99.24|99.27|99.14|507
1633435800000|2021-10-05 12:10:00|99.32|99.24|99.27|99.19|99.37|99.29|99.22|99.14|1445
1633436100000|2021-10-05 12:15:00|99.32|99.24|99.12|99.04|99.32|99.24|99.12|99.04|1562
1633436400000|2021-10-05 12:20:00|99.07|98.99|99.17|99.09|99.17|99.09|99.02|98.94|6268
1633436700000|2021-10-05 12:25:00|99.22|99.14|99.32|99.24|99.32|99.24|99.17|99.09|3748
1633437000000|2021-10-05 12:30:00|99.27|99.19|99.32|99.24|99.37|99.29|99.27|99.19|383
1633437300000|2021-10-05 12:35:00|99.27|99.19|99.32|99.24|99.37|99.24|99.22|99.14|628
1633437600000|2021-10-05 12:40:00|99.27|99.19|99.27|99.19|99.37|99.29|99.27|99.19|192
1633437900000|2021-10-05 12:45:00|99.32|99.24|99.27|99.19|99.37|99.29|99.22|99.14|6550
1633438200000|2021-10-05 12:50:00|99.32|99.24|99.27|99.19|99.32|99.24|99.22|99.14|2530
1633438500000|2021-10-05 12:55:00|99.32|99.24|99.32|99.24|99.37|99.29|99.27|99.19|468
1633438800000|2021-10-05 13:00:00|99.27|99.19|99.32|99.24|99.32|99.24|99.22|99.14|776
1633439100000|2021-10-05 13:05:00|99.27|99.19|99.42|99.34|99.47|99.39|99.27|99.19|1665
1633439400000|2021-10-05 13:10:00|99.47|99.39|99.42|99.34|99.47|99.39|99.37|99.29|261
1633439700000|2021-10-05 13:15:00|99.37|99.29|99.32|99.24|99.37|99.29|99.27|99.19|514
1633440000000|2021-10-05 13:20:00|99.27|99.19|99.27|99.19|99.37|99.29|99.22|99.14|1489
1633440300000|2021-10-05 13:25:00|99.22|99.14|99.37|99.29|99.42|99.34|99.22|99.14|2426
1633440600000|2021-10-05 13:30:00|99.32|99.24|99.32|99.24|99.37|99.29|99.07|98.99|5664
1633440900000|2021-10-05 13:35:00|99.37|99.29|99.27|99.19|99.47|99.39|99.07|98.99|1931
1633441200000|2021-10-05 13:40:00|99.32|99.24|99.07|98.99|99.32|99.24|99.07|98.99|2273
1633441500000|2021-10-05 13:45:00|99.02|98.94|99.27|99.19|99.27|99.19|99.02|98.89|1877
1633441800000|2021-10-05 13:50:00|99.32|99.24|99.47|99.39|99.47|99.39|99.27|99.19|1810
1633442100000|2021-10-05 13:55:00|99.42|99.34|99.32|99.24|99.47|99.39|99.27|99.19|1564
1633442400000|2021-10-05 14:00:00|99.37|99.29|99.62|99.54|99.67|99.59|99.37|99.29|6328
1633442700000|2021-10-05 14:05:00|99.67|99.59|99.67|99.59|99.72|99.64|99.62|99.54|1461
1633443000000|2021-10-05 14:10:00|99.72|99.64|99.82|99.74|99.87|99.79|99.72|99.59|2932
1633443300000|2021-10-05 14:15:00|99.87|99.79|99.77|99.69|99.87|99.79|99.77|99.69|1346
1633443600000|2021-10-05 14:20:00|99.82|99.74|99.92|99.84|99.97|99.89|99.82|99.74|2110
1633443900000|2021-10-05 14:25:00|99.97|99.89|100.07|99.99|100.07|99.99|99.97|99.84|3845
1633444200000|2021-10-05 14:30:00|100.12|100.04|100.17|100.09|100.22|100.14|100.07|100.04|2871
1633444500000|2021-10-05 14:35:00|100.22|100.14|100.17|100.09|100.27|100.19|100.17|100.09|4265
1633444800000|2021-10-05 14:40:00|100.22|100.14|100.37|100.29|100.37|100.29|100.22|100.09|2848
1633445100000|2021-10-05 14:45:00|100.42|100.34|100.37|100.29|100.47|100.39|100.37|100.29|4561
1633445400000|2021-10-05 14:50:00|100.42|100.34|100.42|100.34|100.47|100.39|100.27|100.19|7911
1633445700000|2021-10-05 14:55:00|100.37|100.29|100.32|100.24|100.42|100.34|100.32|100.24|4248
1633446000000|2021-10-05 15:00:00|100.27|100.19|100.27|100.19|100.32|100.24|100.17|100.09|4372
1633446300000|2021-10-05 15:05:00|100.32|100.24|100.37|100.29|100.47|100.39|100.32|100.19|4256
1633446600000|2021-10-05 15:10:00|100.42|100.34|100.47|100.39|100.52|100.44|100.37|100.29|4573
1633446900000|2021-10-05 15:15:00|100.52|100.44|100.57|100.44|100.62|100.54|100.47|100.39|4615
1633447200000|2021-10-05 15:20:00|100.62|100.49|100.57|100.49|100.72|100.64|100.57|100.44|6157
1633447500000|2021-10-05 15:25:00|100.62|100.54|100.57|100.49|100.62|100.54|100.47|100.39|11232
1633447800000|2021-10-05 15:30:00|100.52|100.44|100.72|100.64|100.72|100.64|100.52|100.44|13341
1633448100000|2021-10-05 15:35:00|100.77|100.59|100.62|100.54|100.87|100.74|100.62|100.54|10040
1633448400000|2021-10-05 15:40:00|100.57|100.49|100.42|100.34|100.57|100.54|100.42|100.34|4151
1633448700000|2021-10-05 15:45:00|100.37|100.29|100.22|100.14|100.42|100.34|100.17|100.09|9966
1633449000000|2021-10-05 15:50:00|100.27|100.09|100.22|100.14|100.27|100.19|100.17|100.09|2268
1633449300000|2021-10-05 15:55:00|100.27|100.19|100.32|100.19|100.32|100.24|100.22|100.14|1857
1633449600000|2021-10-05 16:00:00|100.27|100.14|100.32|100.19|100.32|100.24|100.22|100.14|15697
1633449900000|2021-10-05 16:05:00|100.27|100.24|100.37|100.29|100.37|100.29|100.27|100.19|532
1633450200000|2021-10-05 16:10:00|100.42|100.34|100.47|100.39|100.52|100.39|100.42|100.34|10266
1633450500000|2021-10-05 16:15:00|100.42|100.34|100.37|100.29|100.42|100.34|100.37|100.24|191
1633450800000|2021-10-05 16:20:00|100.32|100.24|100.22|100.14|100.32|100.24|100.22|100.09|1110
1633451100000|2021-10-05 16:25:00|100.27|100.19|100.32|100.19|100.32|100.24|100.22|100.19|264
1633451400000|2021-10-05 16:30:00|100.37|100.24|100.37|100.24|100.37|100.29|100.37|100.19|324
1633451700000|2021-10-05 16:35:00|100.32|100.19|100.32|100.19|100.37|100.24|100.32|100.19|44
1633452000000|2021-10-05 16:40:00||100.24||100.24||100.24||100.19|151
1633452300000|2021-10-05 16:45:00||100.19||100.24||100.24||100.19|109
1633452600000|2021-10-05 16:50:00|||||||||85
1633453200000|2021-10-05 17:00:00|100.27|100.19|100.32|100.19|100.32|100.24|100.27|100.19|6
1633453500000|2021-10-05 17:05:00|100.27|100.24|100.32|100.24|100.32|100.24|100.27|100.24|0
1633453800000|2021-10-05 17:10:00|100.27|100.19|100.27|100.19|100.32|100.24|100.27|100.19|390
1633454100000|2021-10-05 17:15:00|100.32|100.24|100.27|100.19|100.32|100.24|100.27|100.19|49
1633454400000|2021-10-05 17:20:00|100.32||100.27||100.32||100.27||3
1633454700000|2021-10-05 17:25:00|100.22|100.14|100.27|100.14|100.27|100.14|100.22|100.14|13
1633455000000|2021-10-05 17:30:00|100.22|100.19|100.27|100.19|100.27|100.19|100.22|100.14|227
1633455300000|2021-10-05 17:35:00|100.32|100.24|100.32|100.24|100.32|100.24|100.27|100.19|386
1633455600000|2021-10-05 17:40:00|100.37|100.29|100.37|100.29|100.37|100.29|100.37|100.29|176
1633455900000|2021-10-05 17:45:00|||||||||3
1633456200000|2021-10-05 17:50:00|100.32|100.24|100.32|100.24|100.37|100.29|100.32|100.24|12
1633456500000|2021-10-05 17:55:00|100.37|100.29|100.37|100.29|100.37|100.29|100.37|100.29|2
1633456800000|2021-10-05 18:00:00|100.42|100.34|100.37|100.29|100.42|100.34|100.37|100.29|18
1633457100000|2021-10-05 18:05:00|100.32|100.24|100.37|100.29|100.37|100.29|100.32|100.24|5
1633457400000|2021-10-05 18:10:00||100.24||100.24||100.24||100.24|10
1633457700000|2021-10-05 18:15:00||100.29||100.29||100.29||100.29|0
1633458000000|2021-10-05 18:20:00|100.32|100.24|100.37|100.24|100.37|100.24|100.32|100.24|4
1633458300000|2021-10-05 18:25:00|100.32|100.29|100.37|100.29|100.37|100.29|100.32|100.24|2
1633458600000|2021-10-05 18:30:00|100.42|100.39|100.47|100.39|100.47|100.39|100.42|100.39|97
1633458900000|2021-10-05 18:35:00|100.52|100.44|100.57|100.44|100.57|100.49|100.47|100.39|2193
1633459200000|2021-10-05 18:40:00|100.52|100.49|100.52|100.44|100.57|100.49|100.52|100.44|277
1633459500000|2021-10-05 18:45:00|||||||||535
1633460100000|2021-10-05 18:55:00|100.47|100.39|100.52|100.39|100.52|100.44|100.47|100.39|312
1633460400000|2021-10-05 19:00:00|100.47|100.44|100.52|100.39|100.52|100.44|100.47|100.39|6
1633460700000|2021-10-05 19:05:00|100.47||100.47||100.52||100.47||60
1633461000000|2021-10-05 19:10:00|100.52|100.34|100.52|100.39|100.52|100.39|100.47|100.34|281
1633461300000|2021-10-05 19:15:00|100.47|100.44|100.52|100.44|100.52|100.44|100.47|100.39|10
1633461600000|2021-10-05 19:20:00|100.47|100.39|100.47|100.34|100.47|100.39|100.42|100.34|60
1633461900000|2021-10-05 19:25:00|100.42|100.39|100.47|100.34|100.47|100.39|100.42|100.34|29
1633462200000|2021-10-05 19:30:00|100.42|100.39|100.47|100.39|100.47|100.39|100.42|100.34|0
1633462500000|2021-10-05 19:35:00|100.52|100.44|100.52|100.39|100.52|100.44|100.52|100.39|13
1633462800000|2021-10-05 19:40:00|100.47|100.44|100.52|100.39|100.52|100.44|100.47|100.39|0
1633463100000|2021-10-05 19:45:00|100.47|100.44|100.47|100.34|100.52|100.44|100.42|100.29|212
1633463400000|2021-10-05 19:50:00|100.42|100.39|100.37|100.24|100.42|100.39|100.32|100.24|473
1633463700000|2021-10-05 19:55:00|100.32|100.29|100.27|100.19|100.32|100.29|100.22|100.14|1176
1633485000000|2021-10-06 01:50:00|100.99|99.57|100.89|99.57|100.99|99.57|100.89|99.57|0
1633485300000|2021-10-06 01:55:00|100.99|98.97|100.69|99.67|100.99|99.67|100.24|98.97|0
1633485900000|2021-10-06 02:05:00||99.72||99.72||99.72||99.72|0
1633486800000|2021-10-06 02:20:00||99.77||99.82||99.82||99.77|0
1633492500000|2021-10-06 03:55:00||99.87||99.87||99.87||99.87|0
1633493400000|2021-10-06 04:10:00||99.92||99.97||99.97||99.92|0
1633496400000|2021-10-06 05:00:00|100.64|100.02|100.54|100.27|100.64|100.27|100.44|100.02|1
1633496700000|2021-10-06 05:05:00|100.64|100.37|100.54|99.32|100.64|100.37|100.24|99.07|30
1633497000000|2021-10-06 05:10:00|100.24|99.72|100.24|99.72|100.24|99.72|100.24|99.72|0
1633498500000|2021-10-06 05:35:00|100.19||100.19||100.19||100.19||0
1633499700000|2021-10-06 05:55:00|100.29|99.32|99.94|99.62|100.29|99.62|99.89|99.32|254
1633500000000|2021-10-06 06:00:00|99.54|99.17|99.72|99.59|99.72|99.59|99.19|99.02|465
1633500300000|2021-10-06 06:05:00|99.67|99.54|99.67|99.59|99.72|99.59|99.47|99.39|159
1633500600000|2021-10-06 06:10:00|99.62|99.54|99.72|99.59|99.82|99.69|99.57|99.44|251
1633500900000|2021-10-06 06:15:00|99.77|99.64|99.97|99.74|99.97|99.74|99.77|99.59|86
1633501200000|2021-10-06 06:20:00|100.02|99.79|100.42|100.29|100.42|100.34|100.02|99.79|453
1633501500000|2021-10-06 06:25:00|100.47|100.34|100.47|100.34|100.62|100.54|100.37|100.24|1148
1633501800000|2021-10-06 06:30:00|100.42|100.29|100.37|100.19|100.47|100.29|100.27|100.19|36
1633502100000|2021-10-06 06:35:00|100.32|100.24|100.32|100.19|100.42|100.29|100.32|100.19|133
1633502400000|2021-10-06 06:40:00|100.27|100.24|100.22|100.14|100.32|100.24|100.22|100.09|591
1633502700000|2021-10-06 06:45:00|100.27|100.09|100.27|100.14|100.27|100.14|100.27|100.09|7
1633503000000|2021-10-06 06:50:00|100.17|100.19|100.37|100.24|100.42|100.29|100.17|100.09|679
1633503300000|2021-10-06 06:55:00|100.32|100.19|100.47|100.34|100.47|100.34|100.27|100.19|292
1633503600000|2021-10-06 07:00:00|100.42|100.29|100.12|100.04|100.52|100.44|100.07|99.99|3361
1633503900000|2021-10-06 07:05:00|100.07|99.99|100.27|100.19|100.32|100.24|99.97|99.84|1986
1633504200000|2021-10-06 07:10:00|100.32|100.14|100.27|100.19|100.32|100.24|100.12|100.04|4492
1633504500000|2021-10-06 07:15:00|100.22|100.14|100.62|100.54|100.62|100.54|100.17|100.09|3073
1633504800000|2021-10-06 07:20:00|100.57|100.49|100.42|100.34|100.67|100.59|100.37|100.29|5585
1633505100000|2021-10-06 07:25:00|100.37|100.29|100.32|100.24|100.42|100.34|100.07|99.99|5082
1633505400000|2021-10-06 07:30:00|100.27|100.19|100.32|100.24|100.42|100.34|100.22|100.14|2746
1633505700000|2021-10-06 07:35:00|100.27|100.19|99.92|99.84|100.27|100.19|99.72|99.64|4494
1633506000000|2021-10-06 07:40:00|99.97|99.89|100.07|99.94|100.07|99.99|99.87|99.79|4294
1633506300000|2021-10-06 07:45:00|100.02|99.89|99.92|99.84|100.07|99.99|99.82|99.74|1110
1633506600000|2021-10-06 07:50:00|99.87|99.79|100.02|99.94|100.02|99.94|99.82|99.74|1628
1633506900000|2021-10-06 07:55:00|99.97|99.89|99.97|99.84|100.12|100.04|99.87|99.79|1025
1633507200000|2021-10-06 08:00:00|99.92|99.89|99.67|99.59|99.97|99.89|99.67|99.54|664
1633507500000|2021-10-06 08:05:00|99.62|99.54|99.37|99.29|99.67|99.54|99.37|99.24|1033
1633507800000|2021-10-06 08:10:00|99.42|99.24|99.62|99.54|99.72|99.64|99.42|99.24|1953
1633508100000|2021-10-06 08:15:00|99.57|99.49|99.62|99.54|99.67|99.59|99.42|99.34|1374
1633508400000|2021-10-06 08:20:00|99.67|99.59|99.57|99.49|99.72|99.59|99.47|99.39|1079
1633508700000|2021-10-06 08:25:00|99.52|99.44|99.57|99.49|99.62|99.54|99.37|99.29|3289
1633509000000|2021-10-06 08:30:00|99.62|99.54|99.72|99.64|99.87|99.79|99.57|99.49|1424
1633509300000|2021-10-06 08:35:00|99.77|99.69|99.67|99.59|99.92|99.84|99.62|99.54|1903
1633509600000|2021-10-06 08:40:00|99.62|99.54|99.72|99.64|99.72|99.64|99.52|99.44|689
1633509900000|2021-10-06 08:45:00|99.67|99.59|99.52|99.44|99.72|99.64|99.47|99.39|663
1633510200000|2021-10-06 08:50:00|99.47|99.39|99.27|99.19|99.52|99.44|99.27|99.14|990
1633510500000|2021-10-06 08:55:00|99.22|99.14|99.37|99.29|99.42|99.34|99.22|99.14|1292
1633510800000|2021-10-06 09:00:00|99.32|99.24|99.27|99.19|99.37|99.29|99.17|99.09|1128
1633511100000|2021-10-06 09:05:00|99.22|99.14|99.12|99.04|99.27|99.19|99.02|98.94|5468
1633511400000|2021-10-06 09:10:00|99.17|98.99|99.02|98.94|99.17|98.99|98.92|98.84|2667
1633511700000|2021-10-06 09:15:00|99.07|98.89|98.72|98.64|99.07|98.89|98.72|98.64|3445
1633512000000|2021-10-06 09:20:00|98.77|98.59|98.57|98.49|98.77|98.59|98.42|98.34|7454
1633512300000|2021-10-06 09:25:00|98.62|98.54|98.72|98.64|98.77|98.69|98.62|98.49|459
1633512600000|2021-10-06 09:30:00|98.67|98.59|98.97|98.89|98.97|98.89|98.67|98.59|939
1633512900000|2021-10-06 09:35:00|98.92|98.84|98.77|98.69|98.97|98.84|98.67|98.59|1589
1633513200000|2021-10-06 09:40:00|98.72|98.64|98.67|98.59|98.87|98.79|98.67|98.59|270
1633513500000|2021-10-06 09:45:00|98.62|98.54|98.72|98.64|98.72|98.64|98.62|98.54|733
1633513800000|2021-10-06 09:50:00|98.77|98.69|98.72|98.64|98.82|98.74|98.57|98.49|1098
1633514100000|2021-10-06 09:55:00|98.67|98.59|98.77|98.69|98.77|98.69|98.52|98.44|1896
1633514400000|2021-10-06 10:00:00|98.82|98.74|98.97|98.89|99.02|98.94|98.77|98.69|3325
1633514700000|2021-10-06 10:05:00|99.02|98.94|98.87|98.79|99.02|98.94|98.87|98.79|521
1633515000000|2021-10-06 10:10:00|98.92|98.84|98.97|98.89|99.02|98.94|98.87|98.79|309
1633515300000|2021-10-06 10:15:00|99.02|98.94|99.22|99.14|99.22|99.14|99.02|98.89|1324
1633515600000|2021-10-06 10:20:00|99.17|99.09|98.97|98.89|99.17|99.09|98.87|98.79|1301
1633515900000|2021-10-06 10:25:00|98.92|98.84|99.07|98.99|99.12|99.04|98.92|98.84|559
1633516200000|2021-10-06 10:30:00|99.02|98.94|99.07|98.99|99.07|98.99|98.92|98.84|1159
1633516500000|2021-10-06 10:35:00|99.02|98.94|98.92|98.84|99.02|98.94|98.82|98.74|588
1633516800000|2021-10-06 10:40:00|98.97|98.89|98.87|98.79|99.07|98.94|98.87|98.79|161
1633517100000|2021-10-06 10:45:00|98.82|98.74|98.92|98.79|98.92|98.84|98.82|98.74|137
1633517400000|2021-10-06 10:50:00|98.87|98.84|98.92|98.84|98.92|98.84|98.77|98.64|205
1633517700000|2021-10-06 10:55:00|98.87|98.79|98.92|98.84|98.92|98.84|98.77|98.69|223
1633518000000|2021-10-06 11:00:00|98.97|98.89|98.62|98.54|99.02|98.89|98.62|98.54|2560
1633518300000|2021-10-06 11:05:00|98.67|98.59|98.67|98.59|98.72|98.64|98.62|98.54|1535
1633518600000|2021-10-06 11:10:00|98.72|98.64|98.72|98.64|98.77|98.69|98.62|98.54|2565
1633518900000|2021-10-06 11:15:00|98.67|98.59|98.77|98.69|98.87|98.79|98.67|98.59|3210
1633519200000|2021-10-06 11:20:00|98.82|98.74|98.82|98.74|98.87|98.79|98.77|98.69|1289
1633519500000|2021-10-06 11:25:00|98.77|98.69|99.02|98.94|99.02|98.94|98.77|98.69|1819
1633519800000|2021-10-06 11:30:00|99.07|98.99|98.92|98.84|99.07|98.99|98.87|98.79|971
1633520100000|2021-10-06 11:35:00|98.97|98.89|98.92|98.84|98.97|98.89|98.82|98.74|641
1633520400000|2021-10-06 11:40:00|98.87|98.79|98.87|98.79|98.97|98.89|98.87|98.79|739
1633520700000|2021-10-06 11:45:00|98.92|98.84|98.92|98.84|98.97|98.84|98.77|98.69|734
1633521000000|2021-10-06 11:50:00|98.87|98.79|98.92|98.84|99.02|98.94|98.87|98.79|707
1633521300000|2021-10-06 11:55:00|98.97|98.89|99.07|98.99|99.07|98.99|98.92|98.84|1871
1633521600000|2021-10-06 12:00:00|99.02|98.94|99.17|99.09|99.17|99.09|99.02|98.94|1038
1633521900000|2021-10-06 12:05:00|99.12|99.04|99.17|99.09|99.17|99.09|99.02|98.94|6296
1633522200000|2021-10-06 12:10:00|99.22|99.14|99.32|99.24|99.37|99.29|99.17|99.09|3999
1633522500000|2021-10-06 12:15:00|99.37|99.29|99.47|99.39|99.47|99.39|99.27|99.14|3305
1633522800000|2021-10-06 12:20:00|99.52|99.44|99.82|99.74|99.82|99.74|99.42|99.34|13441
1633523100000|2021-10-06 12:25:00|99.87|99.79|100.12|100.04|100.22|100.14|99.87|99.79|5107
1633523400000|2021-10-06 12:30:00|100.07|99.99|100.02|99.94|100.12|100.04|99.92|99.84|4416
1633523700000|2021-10-06 12:35:00|99.97|99.89|99.92|99.84|100.07|99.99|99.87|99.79|3020
1633524000000|2021-10-06 12:40:00|99.87|99.79|99.72|99.64|99.92|99.84|99.67|99.59|2611
1633524300000|2021-10-06 12:45:00|99.67|99.59|99.57|99.49|99.77|99.69|99.57|99.49|1634
1633524600000|2021-10-06 12:50:00|99.62|99.54|99.42|99.34|99.62|99.54|99.32|99.24|2115
1633524900000|2021-10-06 12:55:00|99.47|99.39|99.52|99.44|99.57|99.49|99.42|99.34|1712
1633525200000|2021-10-06 13:00:00|99.57|99.49|99.57|99.49|99.62|99.54|99.47|99.34|977
1633525500000|2021-10-06 13:05:00|99.62|99.54|99.52|99.39|99.62|99.54|99.42|99.29|3701
1633525800000|2021-10-06 13:10:00|99.47|99.44|99.67|99.59|99.67|99.59|99.47|99.39|1013
1633526100000|2021-10-06 13:15:00|99.62|99.54|99.67|99.54|99.67|99.59|99.52|99.44|1048
1633526400000|2021-10-06 13:20:00|99.62|99.59|99.82|99.74|99.87|99.79|99.62|99.54|2470
1633526700000|2021-10-06 13:25:00|99.87|99.79|99.82|99.74|99.87|99.79|99.67|99.59|1437
1633527000000|2021-10-06 13:30:00|99.77|99.69|100.12|100.04|100.17|100.09|99.67|99.59|4287
1633527300000|2021-10-06 13:35:00|100.17|100.09|99.97|99.89|100.22|100.14|99.87|99.79|3366
1633527600000|2021-10-06 13:40:00|100.02|99.94|100.12|99.99|100.12|100.04|99.82|99.74|2153
1633527900000|2021-10-06 13:45:00|100.07|100.04|99.92|99.84|100.27|100.19|99.92|99.84|3772
1633528200000|2021-10-06 13:50:00|99.97|99.89|99.82|99.74|99.97|99.89|99.67|99.59|2158
1633528500000|2021-10-06 13:55:00|99.77|99.69|99.62|99.54|99.77|99.69|99.52|99.44|3329
1633528800000|2021-10-06 14:00:00|99.57|99.49|99.62|99.54|99.67|99.54|99.27|99.19|4238
1633529100000|2021-10-06 14:05:00|99.57|99.49|99.72|99.64|99.72|99.64|99.52|99.44|7794
1633529400000|2021-10-06 14:10:00|99.67|99.59|99.97|99.89|99.97|99.89|99.62|99.54|2264
1633529700000|2021-10-06 14:15:00|99.92|99.84|99.62|99.54|99.92|99.84|99.62|99.54|2551
1633530000000|2021-10-06 14:20:00|99.67|99.49|99.87|99.79|99.87|99.79|99.62|99.49|2083
1633530300000|2021-10-06 14:25:00|99.92|99.84|99.57|99.49|99.97|99.89|99.57|99.49|1596
1633530600000|2021-10-06 14:30:00|99.52|99.44|99.62|99.54|99.77|99.69|99.52|99.44|1956
1633530900000|2021-10-06 14:35:00|99.67|99.59|99.67|99.59|99.67|99.59|99.37|99.29|2923
1633531200000|2021-10-06 14:40:00|99.72|99.64|99.57|99.49|99.77|99.69|99.57|99.49|1704
1633531500000|2021-10-06 14:45:00|99.62|99.54|99.57|99.49|99.67|99.59|99.37|99.29|1138
1633531800000|2021-10-06 14:50:00|99.62|99.54|99.87|99.79|99.87|99.79|99.47|99.39|3141
1633532100000|2021-10-06 14:55:00|99.92|99.84|100.07|99.99|100.07|99.99|99.82|99.74|2810
1633532400000|2021-10-06 15:00:00|100.02|99.94|100.27|100.19|100.27|100.19|99.97|99.89|5373
1633532700000|2021-10-06 15:05:00|100.22|100.14|100.12|100.04|100.27|100.19|100.02|99.89|5764
1633533000000|2021-10-06 15:10:00|100.07|99.99|100.07|99.99|100.12|100.04|100.02|99.94|706
1633533300000|2021-10-06 15:15:00|100.02|99.94|100.07|99.99|100.17|100.09|100.02|99.94|846
1633533600000|2021-10-06 15:20:00|100.12|100.04|99.82|99.74|100.12|100.04|99.82|99.74|1437
1633533900000|2021-10-06 15:25:00|99.77|99.69|99.72|99.64|99.97|99.84|99.72|99.59|4624
1633534200000|2021-10-06 15:30:00|99.77|99.69|99.82|99.74|99.82|99.74|99.72|99.64|2779
1633534500000|2021-10-06 15:35:00|99.77|99.69|99.97|99.89|100.02|99.89|99.77|99.69|4022
1633534800000|2021-10-06 15:40:00|99.92|99.84|99.92|99.84|99.92|99.84|99.82|99.74|266
1633535100000|2021-10-06 15:45:00|99.97|99.89|100.02|99.94|100.07|99.99|99.87|99.79|1156
1633535400000|2021-10-06 15:50:00|100.07|99.99|100.12|100.04|100.17|100.04|100.02|99.94|1272
1633535700000|2021-10-06 15:55:00|100.07|99.99|100.12|100.04|100.12|100.04|100.02|99.94|698
1633536000000|2021-10-06 16:00:00|100.07|99.99|100.02|99.94|100.07|99.99|99.97|99.89|1193
1633536300000|2021-10-06 16:05:00|99.97|99.89|99.97|99.89|100.02|99.94|99.92|99.84|227
1633536600000|2021-10-06 16:10:00|99.92|99.84|99.87|99.79|99.92|99.84|99.87|99.79|425
1633536900000|2021-10-06 16:15:00||99.74||99.79||99.79||99.74|0
1633537200000|2021-10-06 16:20:00|99.82|99.74|99.87|99.79|99.87|99.79|99.82|99.74|3
1633537500000|2021-10-06 16:25:00|99.92|99.74|99.87|99.79|99.92|99.84|99.77|99.69|131
1633537800000|2021-10-06 16:30:00|99.82|99.74|99.92|99.84|99.92|99.84|99.82|99.74|76
1633538100000|2021-10-06 16:35:00|99.87|99.79|99.82|99.74|99.87|99.79|99.82|99.74|490
1633538400000|2021-10-06 16:40:00|99.87|99.79|99.97|99.89|100.02|99.89|99.87|99.79|24
1633538700000|2021-10-06 16:45:00|99.92|99.84|99.92|99.84|99.97|99.89|99.87|99.79|440
1633539000000|2021-10-06 16:50:00|99.97|99.89|99.97|99.84|99.97|99.89|99.92|99.84|148
1633539300000|2021-10-06 16:55:00|100.02|99.89|99.97|99.89|100.02|99.94|99.97|99.84|67
1633539600000|2021-10-06 17:00:00|100.02|99.94|99.97|99.84|100.02|99.94|99.92|99.84|0
1633539900000|2021-10-06 17:05:00|99.92|99.79|99.87|99.74|99.97|99.84|99.77|99.69|229
1633540200000|2021-10-06 17:10:00|99.82|99.79|99.97|99.89|99.97|99.89|99.82|99.74|19
1633540500000|2021-10-06 17:15:00|100.02|99.84|100.07|99.94|100.07|99.94|100.02|99.84|8
1633540800000|2021-10-06 17:20:00|100.02|99.99|100.07|99.94|100.12|99.99|100.02|99.89|198
1633541100000|2021-10-06 17:25:00|100.12|99.99|100.12|100.04|100.12|100.04|100.12|99.99|25
1633541400000|2021-10-06 17:30:00|100.17|100.09|100.27|100.19|100.27|100.19|100.17|100.09|120
1633541700000|2021-10-06 17:35:00|100.32|100.24|100.42|100.34|100.42|100.34|100.32|100.24|677
1633542000000|2021-10-06 17:40:00|100.47||100.42||100.47||100.42||56
1633542300000|2021-10-06 17:45:00|100.47|100.39|100.52|100.44|100.52|100.44|100.42|100.34|302
1633542600000|2021-10-06 17:50:00|100.47|100.39|100.37|100.24|100.52|100.44|100.37|100.24|334
1633542900000|2021-10-06 17:55:00|100.42|100.29|100.42|100.34|100.42|100.34|100.42|100.29|11
1633543200000|2021-10-06 18:00:00|100.47|100.39|100.47|100.39|100.52|100.44|100.37|100.29|52
1633543500000|2021-10-06 18:05:00|100.52|100.44|100.52|100.44|100.57|100.49|100.47|100.34|479
1633543800000|2021-10-06 18:10:00|100.57|100.49|100.57|100.49|100.62|100.54|100.52|100.39|347
1633544100000|2021-10-06 18:15:00|100.52|100.44|100.62|100.54|100.62|100.54|100.52|100.44|28
1633544400000|2021-10-06 18:20:00|100.67|100.59|100.52|100.44|100.67|100.59|100.52|100.44|621
1633544700000|2021-10-06 18:25:00|100.57|100.49|100.57|100.49|100.57|100.49|100.52|100.44|147
1633545000000|2021-10-06 18:30:00|100.52|100.44|100.62|100.54|100.62|100.54|100.52|100.44|28
1633545300000|2021-10-06 18:35:00|100.57|100.49|100.62|100.54|100.62|100.54|100.57|100.49|4
1633545600000|2021-10-06 18:40:00|100.67|100.59|100.67|100.59|100.67|100.59|100.67|100.54|19
1633545900000|2021-10-06 18:45:00|100.62|100.54|100.62|100.49|100.67|100.59|100.62|100.49|519
1633546200000|2021-10-06 18:50:00|100.67|100.54|100.67|100.59|100.67|100.59|100.62|100.54|1265
1633546500000|2021-10-06 18:55:00|100.62|100.54|100.62|100.54|100.62|100.59|100.62|100.54|10
1633546800000|2021-10-06 19:00:00|100.62|100.49|100.57|100.49|100.62|100.54|100.57|100.44|19
1633547100000|2021-10-06 19:05:00|100.62|100.44|100.62|100.54|100.62|100.54|100.62|100.44|4
1633547400000|2021-10-06 19:10:00|100.67|100.59|100.62|100.54|100.67|100.59|100.62|100.49|529
1633547700000|2021-10-06 19:15:00|100.67|100.59|100.62|100.54|100.67|100.59|100.62|100.49|6
1633548000000|2021-10-06 19:20:00|100.57|100.49|100.62|100.54|100.62|100.54|100.57|100.49|5
1633548300000|2021-10-06 19:25:00|100.67||100.67||100.67||100.67||21
1633548600000|2021-10-06 19:30:00|100.62|100.59|100.62|100.54|100.67|100.59|100.62|100.49|98
1633548900000|2021-10-06 19:35:00|100.57|100.49|100.52|100.44|100.57|100.49|100.52|100.44|72
1633549200000|2021-10-06 19:40:00|100.57|100.49|100.62|100.54|100.62|100.54|100.52|100.49|172
1633549500000|2021-10-06 19:45:00|100.67|100.59|100.67|100.54|100.67|100.59|100.67|100.54|3
1633549800000|2021-10-06 19:50:00|100.62|100.59|100.77|100.69|100.77|100.69|100.62|100.49|1728
1633550100000|2021-10-06 19:55:00|100.72|100.64|100.77|100.69|100.77|100.69|100.72|100.64|267
1633572000000|2021-10-07 02:00:00|101.04|100.82|101.04|100.57|101.04|100.82|101.04|100.57|0
1633572300000|2021-10-07 02:05:00||100.62||100.67||100.67||100.57|0
1633572600000|2021-10-07 02:10:00||100.72||100.32||100.92||100.32|20
1633574700000|2021-10-07 02:45:00|100.94||100.94||100.94||100.94||0
1633576200000|2021-10-07 03:10:00||100.27||100.12||100.27||100.12|0
1633576800000|2021-10-07 03:20:00|100.99||101.04||101.04||100.99||0
1633582800000|2021-10-07 05:00:00||100.22||100.47||100.47||100.22|0
1633583100000|2021-10-07 05:05:00||100.52||100.47||100.52||100.47|0
1633584300000|2021-10-07 05:25:00||100.67||100.72||100.72||100.67|0
1633584600000|2021-10-07 05:30:00|100.99|100.87|100.99|100.67|101.04|100.87|100.99|100.67|6
1633584900000|2021-10-07 05:35:00||100.77||100.77||100.82||100.77|0
1633585200000|2021-10-07 05:40:00||100.72||100.62||100.72||100.57|0
1633585500000|2021-10-07 05:45:00||100.57||100.62||100.67||100.57|0
1633585800000|2021-10-07 05:50:00|100.94|100.57|100.94|100.47|100.99|100.57|100.94|100.47|0
1633586100000|2021-10-07 05:55:00|100.89|100.57|100.94|100.67|100.99|100.72|100.84|100.47|0
1633586400000|2021-10-07 06:00:00|101.04|100.92|101.27|101.09|101.42|101.29|100.99|100.82|1351
1633586700000|2021-10-07 06:05:00|101.22|101.14|101.42|101.34|101.57|101.49|101.22|101.09|247
1633587000000|2021-10-07 06:10:00|101.47|101.39|101.27|101.19|101.47|101.39|101.27|101.19|232
1633587300000|2021-10-07 06:15:00|101.22|101.14|101.42|101.29|101.52|101.34|101.22|101.14|186
1633587600000|2021-10-07 06:20:00|101.37|101.34|101.37|101.29|101.42|101.34|101.37|101.29|76
1633587900000|2021-10-07 06:25:00|101.32|101.24|101.32|101.24|101.37|101.29|101.32|101.19|34
1633588200000|2021-10-07 06:30:00|101.37|101.19|101.37|101.29|101.37|101.29|101.27|101.19|93
1633588500000|2021-10-07 06:35:00|101.42|101.24|101.37|101.29|101.42|101.34|101.37|101.24|130
1633588800000|2021-10-07 06:40:00|101.32|101.24|101.17|101.09|101.32|101.29|101.17|101.04|63
1633589100000|2021-10-07 06:45:00|101.12|101.04|100.97|100.89|101.17|101.04|100.97|100.89|471
1633589400000|2021-10-07 06:50:00|101.02|100.84|101.12|100.99|101.12|100.99|100.97|100.84|86
1633589700000|2021-10-07 06:55:00|101.07|100.89|101.07|100.99|101.12|100.99|100.97|100.89|402
1633590000000|2021-10-07 07:00:00|101.02|100.94|100.92|100.84|101.27|101.14|100.82|100.69|6007
1633590300000|2021-10-07 07:05:00|100.97|100.89|100.87|100.79|101.17|101.09|100.82|100.74|4105
1633590600000|2021-10-07 07:10:00|100.82|100.74|100.62|100.54|100.97|100.89|100.57|100.49|4159
1633590900000|2021-10-07 07:15:00|100.67|100.49|100.32|100.24|100.77|100.69|100.32|100.24|2465
1633591200000|2021-10-07 07:20:00|100.37|100.29|100.42|100.34|100.62|100.54|100.37|100.29|1674
1633591500000|2021-10-07 07:25:00|100.47|100.39|100.47|100.39|100.57|100.49|100.27|100.19|2553
1633591800000|2021-10-07 07:30:00|100.52|100.44|100.57|100.49|100.67|100.59|100.47|100.39|1671
1633592100000|2021-10-07 07:35:00|100.62|100.54|100.62|100.54|100.72|100.64|100.52|100.44|2897
1633592400000|2021-10-07 07:40:00|100.57|100.49|100.27|100.19|100.57|100.49|100.27|100.19|5071
1633592700000|2021-10-07 07:45:00|100.32|100.24|100.12|100.04|100.32|100.24|100.12|100.04|2413
1633593000000|2021-10-07 07:50:00|100.17|100.09|99.97|99.89|100.27|100.19|99.92|99.84|6149
1633593300000|2021-10-07 07:55:00|100.02|99.94|100.12|100.04|100.12|100.04|99.82|99.74|5147
1633593600000|2021-10-07 08:00:00|100.02|99.94|100.12|100.04|100.17|100.09|100.02|99.94|3245
1633593900000|2021-10-07 08:05:00|100.17|100.09|100.27|100.19|100.37|100.29|100.17|100.09|4364
1633594200000|2021-10-07 08:10:00|100.22|100.14|100.17|100.09|100.22|100.14|100.12|100.04|1617
1633594500000|2021-10-07 08:15:00|100.12|100.04|100.12|100.04|100.22|100.14|100.12|100.04|962
1633594800000|2021-10-07 08:20:00|100.07|99.99|100.17|100.09|100.22|100.14|100.07|99.99|975
1633595100000|2021-10-07 08:25:00|100.12|100.04|100.32|100.24|100.32|100.24|100.12|99.99|1110
1633595400000|2021-10-07 08:30:00|100.37|100.29|100.42|100.34|100.42|100.34|100.22|100.09|447
1633595700000|2021-10-07 08:35:00|100.47|100.39|100.47|100.39|100.62|100.49|100.42|100.34|1768
1633596000000|2021-10-07 08:40:00|100.52|100.44|100.57|100.49|100.57|100.49|100.47|100.39|149
1633596300000|2021-10-07 08:45:00|100.52|100.44|100.47|100.39|100.67|100.59|100.47|100.39|1057
1633596600000|2021-10-07 08:50:00|100.42|100.34|100.67|100.54|100.67|100.59|100.42|100.34|943
1633596900000|2021-10-07 08:55:00|100.62|100.59|100.57|100.44|100.67|100.59|100.52|100.44|76
1633597200000|2021-10-07 09:00:00|100.52|100.49|100.57|100.49|100.62|100.54|100.52|100.44|678
1633597500000|2021-10-07 09:05:00|100.62|100.54|100.77|100.64|100.82|100.74|100.57|100.49|10855
1633597800000|2021-10-07 09:10:00|100.72|100.69|100.82|100.74|100.82|100.74|100.67|100.59|1006
1633598100000|2021-10-07 09:15:00|100.87|100.69|100.92|100.84|101.02|100.94|100.82|100.69|2513
1633598400000|2021-10-07 09:20:00|100.87|100.79|100.97|100.89|101.02|100.94|100.87|100.79|1149
1633598700000|2021-10-07 09:25:00|100.92|100.84|100.87|100.79|100.97|100.89|100.82|100.74|3209
1633599000000|2021-10-07 09:30:00|100.82|100.74|100.97|100.89|100.97|100.89|100.82|100.74|379
1633599300000|2021-10-07 09:35:00|100.92|100.84|100.97|100.89|101.02|100.94|100.92|100.84|4075
1633599600000|2021-10-07 09:40:00|100.92|100.84|100.92|100.84|101.02|100.89|100.82|100.69|393
1633599900000|2021-10-07 09:45:00|100.97|100.89|100.82|100.74|100.97|100.89|100.82|100.74|391
1633600200000|2021-10-07 09:50:00|100.87|100.79|101.07|100.99|101.07|100.99|100.87|100.74|331
1633600500000|2021-10-07 09:55:00|101.02|100.94|101.07|100.99|101.07|100.99|101.02|100.89|1261
1633600800000|2021-10-07 10:00:00|101.12|101.04|101.12|101.04|101.17|101.09|101.07|100.99|149
1633601100000|2021-10-07 10:05:00|101.17|101.09|101.17|101.09|101.22|101.09|101.12|101.04|405
1633601400000|2021-10-07 10:10:00|101.12|101.04|101.22|101.14|101.22|101.14|101.07|100.99|1400
1633601700000|2021-10-07 10:15:00|101.17|101.09|101.12|101.04|101.17|101.09|101.12|101.04|3485
1633602000000|2021-10-07 10:20:00|101.17|101.09|101.22|101.14|101.22|101.14|101.07|100.99|1393
1633602300000|2021-10-07 10:25:00|101.17|101.09|101.12|101.04|101.22|101.14|101.12|101.04|299
1633602600000|2021-10-07 10:30:00|101.17|101.09|101.27|101.19|101.27|101.19|101.12|101.04|374
1633602900000|2021-10-07 10:35:00|101.22|101.14|101.32|101.24|101.32|101.24|101.22|101.14|1520
1633603200000|2021-10-07 10:40:00|101.37|101.29|101.37|101.29|101.42|101.34|101.32|101.24|3178
1633603500000|2021-10-07 10:45:00|101.42|101.34|101.47|101.39|101.52|101.44|101.42|101.34|149
1633603800000|2021-10-07 10:50:00|101.42|101.34|101.57|101.49|101.62|101.49|101.42|101.34|1365
1633604100000|2021-10-07 10:55:00|101.62|101.44|101.62|101.54|101.67|101.59|101.57|101.44|609
1633604400000|2021-10-07 11:00:00|101.67|101.59|101.57|101.49|101.67|101.59|101.52|101.44|679
1633604700000|2021-10-07 11:05:00|101.62|101.54|101.62|101.54|101.72|101.64|101.57|101.54|1641
1633605000000|2021-10-07 11:10:00|101.67|101.59|101.62|101.54|101.72|101.64|101.57|101.49|2915
1633605300000|2021-10-07 11:15:00|101.67|101.59|101.72|101.64|101.77|101.69|101.62|101.59|1160
1633605600000|2021-10-07 11:20:00|101.77|101.69|101.82|101.74|101.82|101.74|101.77|101.69|308
1633605900000|2021-10-07 11:25:00|101.87|101.79|101.87|101.74|101.92|101.84|101.82|101.74|2573
1633606200000|2021-10-07 11:30:00|101.82|101.79|101.82|101.74|101.97|101.89|101.82|101.74|2232
1633606500000|2021-10-07 11:35:00|101.87|101.79|101.97|101.89|101.97|101.89|101.87|101.74|686
1633606800000|2021-10-07 11:40:00|101.92|101.84|101.92|101.84|101.97|101.89|101.92|101.79|1539
1633607100000|2021-10-07 11:45:00|101.97|101.89|101.87|101.79|101.97|101.89|101.87|101.79|477
1633607400000|2021-10-07 11:50:00|101.82|101.74|101.72|101.59|101.82|101.74|101.67|101.59|2464
1633607700000|2021-10-07 11:55:00|101.67|101.64|101.62|101.54|101.72|101.64|101.52|101.44|2311
1633608000000|2021-10-07 12:00:00|101.57|101.49|101.72|101.59|101.72|101.64|101.52|101.44|7543
1633608300000|2021-10-07 12:05:00|101.67|101.64|101.72|101.64|101.77|101.69|101.67|101.64|125
1633608600000|2021-10-07 12:10:00|101.67|101.59|101.67|101.59|101.72|101.64|101.62|101.54|443
1633608900000|2021-10-07 12:15:00|101.72|101.64|101.77|101.69|101.77|101.69|101.72|101.64|450
1633609200000|2021-10-07 12:20:00|101.82|101.74|101.87|101.79|101.87|101.79|101.82|101.74|223
1633609500000|2021-10-07 12:25:00|101.82|101.74|101.72|101.64|101.87|101.79|101.72|101.64|1440
1633609800000|2021-10-07 12:30:00|101.77|101.69|101.72|101.64|101.87|101.79|101.72|101.64|2139
1633610100000|2021-10-07 12:35:00|101.77|101.69|101.72|101.64|101.77|101.69|101.72|101.59|1294
1633610400000|2021-10-07 12:40:00|101.77|101.69|101.72|101.64|101.87|101.79|101.72|101.64|1494
1633610700000|2021-10-07 12:45:00|101.77|101.59|101.77|101.69|101.82|101.69|101.72|101.59|465
1633611000000|2021-10-07 12:50:00|101.82|101.74|101.77|101.69|101.87|101.79|101.77|101.69|249
1633611300000|2021-10-07 12:55:00|101.82|101.74|101.82|101.74|101.82|101.74|101.77|101.69|499
1633611600000|2021-10-07 13:00:00|101.87|101.79|101.92|101.84|102.02|101.94|101.87|101.74|1816
1633611900000|2021-10-07 13:05:00|101.97|101.89|101.97|101.89|102.02|101.94|101.92|101.84|1095
1633612200000|2021-10-07 13:10:00|101.92|101.84|101.77|101.69|101.97|101.89|101.77|101.69|1597
1633612500000|2021-10-07 13:15:00|101.82|101.74|101.82|101.74|101.87|101.79|101.67|101.59|1666
1633612800000|2021-10-07 13:20:00|101.77|101.69|101.82|101.74|101.82|101.74|101.77|101.69|1413
1633613100000|2021-10-07 13:25:00|101.77|101.69|101.67|101.59|101.82|101.74|101.67|101.59|1546
1633613400000|2021-10-07 13:30:00|101.72|101.64|101.52|101.44|101.87|101.79|101.52|101.44|3281
1633613700000|2021-10-07 13:35:00|101.47|101.39|101.72|101.64|101.72|101.64|101.47|101.34|2346
1633614000000|2021-10-07 13:40:00|101.77|101.69|101.57|101.49|101.77|101.69|101.52|101.44|3284
1633614300000|2021-10-07 13:45:00|101.62|101.44|101.67|101.59|101.67|101.59|101.42|101.34|2329
1633614600000|2021-10-07 13:50:00|101.72|101.64|101.77|101.69|101.87|101.74|101.72|101.59|1740
1633614900000|2021-10-07 13:55:00|101.72|101.64|101.87|101.79|101.92|101.84|101.72|101.64|1106
1633615200000|2021-10-07 14:00:00|101.92|101.84|101.92|101.84|101.97|101.89|101.87|101.79|1830
1633615500000|2021-10-07 14:05:00|101.97|101.89|101.87|101.79|101.97|101.89|101.82|101.74|2165
1633615800000|2021-10-07 14:10:00|101.92|101.84|101.97|101.89|101.97|101.89|101.87|101.79|1510
1633616100000|2021-10-07 14:15:00|102.02|101.94|102.07|101.99|102.12|102.04|102.02|101.94|5652
1633616400000|2021-10-07 14:20:00|102.12|102.04|102.17|102.09|102.22|102.14|102.12|102.04|2367
1633616700000|2021-10-07 14:25:00|102.22|102.14|102.27|102.19|102.27|102.19|102.12|102.04|1250
1633617000000|2021-10-07 14:30:00|102.32|102.24|102.27|102.19|102.32|102.24|102.17|102.09|3188
1633617300000|2021-10-07 14:35:00|102.32|102.24|102.02|101.94|102.32|102.24|102.02|101.94|1751
1633617600000|2021-10-07 14:40:00|101.97|101.89|101.97|101.89|102.12|102.04|101.97|101.89|2804
1633617900000|2021-10-07 14:45:00|102.02|101.94|102.12|102.04|102.17|102.09|102.02|101.89|1511
1633618200000|2021-10-07 14:50:00|102.17|102.09|102.07|101.99|102.17|102.09|102.07|101.99|1645
1633618500000|2021-10-07 14:55:00|102.02|101.94|101.97|101.89|102.02|101.94|101.97|101.89|2357
1633618800000|2021-10-07 15:00:00|101.92|101.84|101.77|101.69|101.92|101.84|101.72|101.64|2085
1633619100000|2021-10-07 15:05:00|101.72|101.64|101.77|101.69|101.82|101.74|101.67|101.59|3075
1633619400000|2021-10-07 15:10:00|101.72|101.64|101.62|101.54|101.72|101.64|101.62|101.54|1421
1633619700000|2021-10-07 15:15:00|101.57|101.49|101.47|101.34|101.62|101.54|101.42|101.34|1358
1633620000000|2021-10-07 15:20:00|101.52|101.39|101.57|101.49|101.57|101.49|101.52|101.34|791
1633620300000|2021-10-07 15:25:00|101.52|101.44|101.47|101.39|101.57|101.49|101.47|101.34|4854
1633620600000|2021-10-07 15:30:00|101.42|101.34|101.42|101.34|101.52|101.44|101.42|101.34|6824
1633620900000|2021-10-07 15:35:00|101.47|101.39|101.57|101.49|101.57|101.49|101.42|101.34|5866
1633621200000|2021-10-07 15:40:00|101.52|101.44|101.52|101.44|101.57|101.49|101.52|101.44|1226
1633621500000|2021-10-07 15:45:00|101.57|101.49|101.52|101.39|101.57|101.49|101.52|101.39|2938
1633621800000|2021-10-07 15:50:00|101.57|101.44|101.52|101.44|101.57|101.49|101.47|101.39|478
1633622100000|2021-10-07 15:55:00|101.57|101.49|101.57|101.49|101.57|101.49|101.52|101.49|179
1633622400000|2021-10-07 16:00:00|101.62|101.44|101.67|101.54|101.67|101.59|101.62|101.44|4529
1633622700000|2021-10-07 16:05:00|101.62|101.59|101.57|101.49|101.62|101.59|101.57|101.49|142
1633623000000|2021-10-07 16:10:00|101.52|101.44|101.52|101.44|101.57|101.49|101.47|101.39|226
1633623300000|2021-10-07 16:15:00|101.57|101.49|101.52|101.44|101.57|101.49|101.52|101.44|262
1633623600000|2021-10-07 16:20:00|101.57|101.49|101.57|101.49|101.62|101.54|101.57|101.49|592
1633623900000|2021-10-07 16:25:00||101.44||101.49||101.49||101.44|43
1633624200000|2021-10-07 16:30:00|101.52|101.44|101.52|101.44|101.52|101.49|101.52|101.44|79
1633624500000|2021-10-07 16:35:00|||||||||31
1633624800000|2021-10-07 16:40:00|101.47|101.39|101.47|101.39|101.47|101.44|101.47|101.39|27
1633625100000|2021-10-07 16:45:00|101.52|101.44|101.47|101.39|101.52|101.44|101.47|101.39|237
1633625400000|2021-10-07 16:50:00|101.42|101.34|101.47|101.39|101.47|101.39|101.42|101.34|81
1633625700000|2021-10-07 16:55:00|101.42|101.34|101.52|101.44|101.52|101.44|101.42|101.34|237
1633626000000|2021-10-07 17:00:00|101.57|101.39|101.57|101.44|101.57|101.49|101.47|101.39|795
1633626300000|2021-10-07 17:05:00|101.52|101.49|101.52|101.44|101.57|101.49|101.52|101.44|72
1633626600000|2021-10-07 17:10:00|||||||||32
1633626900000|2021-10-07 17:15:00|101.57|101.49|101.57|101.49|101.57|101.49|101.52|101.49|12
1633627200000|2021-10-07 17:20:00||101.44||101.49||101.49||101.44|0
1633627500000|2021-10-07 17:25:00|101.62|101.54|101.62|101.54|101.62|101.54|101.62|101.54|6
1633627800000|2021-10-07 17:30:00|101.57|101.49|101.62|101.54|101.67|101.54|101.57|101.49|196
1633628100000|2021-10-07 17:35:00||101.49||101.49||101.54||101.49|14
1633628400000|2021-10-07 17:40:00|101.57|101.54|101.57|101.49|101.57|101.54|101.57|101.49|38
1633628700000|2021-10-07 17:45:00|||||||||1
1633629000000|2021-10-07 17:50:00|||||||||36
1633629300000|2021-10-07 17:55:00|||||||||1
1633629600000|2021-10-07 18:00:00|101.52|101.44|101.42|101.34|101.52|101.44|101.42|101.34|174
1633629900000|2021-10-07 18:05:00|101.47|101.39|101.47|101.39|101.47|101.39|101.47|101.39|13
1633630200000|2021-10-07 18:10:00|101.52|101.44|101.52|101.44|101.52|101.44|101.52|101.44|3
1633630800000|2021-10-07 18:20:00|101.47|101.39|101.47|101.39|101.52|101.44|101.47|101.39|14
1633631700000|2021-10-07 18:35:00|101.42|101.34|101.42|101.34|101.47|101.39|101.42|101.34|31
1633632000000|2021-10-07 18:40:00|101.37|101.29|101.37|101.29|101.42|101.34|101.37|101.29|72
1633632300000|2021-10-07 18:45:00|||||||||2
1633632600000|2021-10-07 18:50:00|101.32|101.24|101.37|101.29|101.37|101.29|101.32|101.24|95
1633632900000|2021-10-07 18:55:00|101.47|101.34|101.42|101.29|101.47|101.39|101.42|101.29|556
1633633200000|2021-10-07 19:00:00|101.37|101.34|101.47|101.39|101.47|101.39|101.37|101.34|1121
1633633500000|2021-10-07 19:05:00||101.34||101.39||101.39||101.34|415
1633633800000|2021-10-07 19:10:00||101.34||101.39||101.39||101.34|227
1633634100000|2021-10-07 19:15:00|101.52|101.34|101.57|101.44|101.57|101.44|101.52|101.34|48
1633634400000|2021-10-07 19:20:00||101.49||101.49||101.49||101.44|0
1633634700000|2021-10-07 19:25:00|101.52|101.44|101.57|101.44|101.57|101.49|101.52|101.44|24
1633635000000|2021-10-07 19:30:00|101.52|101.39|101.42|101.34|101.52|101.39|101.42|101.34|146
1633635300000|2021-10-07 19:35:00|||||||||10
1633635600000|2021-10-07 19:40:00|101.37|101.29|101.37|101.29|101.37|101.29|101.37|101.29|85
1633635900000|2021-10-07 19:45:00|101.42|101.34|101.42|101.34|101.42|101.34|101.42|101.29|17
1633636200000|2021-10-07 19:50:00|101.37|101.29|101.37|101.24|101.42|101.34|101.37|101.24|440
1633636500000|2021-10-07 19:55:00|101.32|101.29|101.42|101.29|101.42|101.29|101.32|101.24|177
1633656300000|2021-10-08 01:25:00|102.49|101.32|102.39|101.32|102.49|101.32|102.39|101.32|0
1633656600000|2021-10-08 01:30:00|102.49||102.49||102.49||102.49||0
1633657500000|2021-10-08 01:45:00|102.54||102.54||102.54||102.54||0
1633660800000|2021-10-08 02:40:00|102.49||102.49||102.49||102.49||0
1633663200000|2021-10-08 03:20:00|102.44||102.44||102.44||102.44||0
1633668900000|2021-10-08 04:55:00|102.39||102.29||102.39||102.29||0
1633670100000|2021-10-08 05:15:00|102.24||102.24||102.24||102.24||0
1633671600000|2021-10-08 05:40:00|102.19||102.19||102.24||102.09||0
1633671900000|2021-10-08 05:45:00|102.24||102.24||102.24||102.19||0
1633672200000|2021-10-08 05:50:00|102.19||102.14||102.19||102.09||0
1633672500000|2021-10-08 05:55:00|102.09||102.09||102.14||102.09||0
1633672800000|2021-10-08 06:00:00|101.54|101.37|101.47|101.34|101.59|101.49|101.47|101.32|57
1633673100000|2021-10-08 06:05:00|101.52|101.39|101.52|101.44|101.67|101.59|101.47|101.34|9
1633673400000|2021-10-08 06:10:00|101.47|101.39|101.57|101.49|101.57|101.49|101.32|101.19|71
1633673700000|2021-10-08 06:15:00|101.52|101.44|101.52|101.39|101.57|101.44|101.47|101.39|5
1633674000000|2021-10-08 06:20:00|101.47|101.34|101.42|101.34|101.47|101.34|101.37|101.29|2
1633674300000|2021-10-08 06:25:00|101.37|101.29|101.47|101.39|101.52|101.39|101.37|101.29|2
1633674600000|2021-10-08 06:30:00|101.42|101.34|101.47|101.34|101.47|101.39|101.42|101.34|12
1633674900000|2021-10-08 06:35:00|101.42|101.29|101.42|101.34|101.42|101.34|101.37|101.24|9
1633675200000|2021-10-08 06:40:00|101.37|101.29|101.47|101.34|101.47|101.34|101.37|101.29|26
1633675500000|2021-10-08 06:45:00|101.42|101.44|101.52|101.44|101.57|101.44|101.42|101.44|162
1633675800000|2021-10-08 06:50:00|101.57|101.49|101.57|101.44|101.57|101.49|101.52|101.44|8
1633676100000|2021-10-08 06:55:00|101.52|101.49|101.62|101.49|101.62|101.49|101.52|101.44|375
1633676400000|2021-10-08 07:00:00|101.67|101.59|101.72|101.59|101.72|101.59|101.57|101.49|3417
1633676700000|2021-10-08 07:05:00|101.67|101.64|101.72|101.64|101.92|101.84|101.67|101.59|1936
1633677000000|2021-10-08 07:10:00|101.77|101.69|101.87|101.79|101.87|101.79|101.72|101.64|939
1633677300000|2021-10-08 07:15:00|101.82|101.74|101.92|101.84|101.92|101.84|101.82|101.74|1595
1633677600000|2021-10-08 07:20:00|101.97|101.89|101.97|101.89|101.97|101.89|101.87|101.74|1606
1633677900000|2021-10-08 07:25:00|102.02|101.94|101.97|101.89|102.12|102.04|101.97|101.89|1002
1633678200000|2021-10-08 07:30:00|101.92|101.84|101.97|101.89|102.17|102.09|101.92|101.84|2420
1633678500000|2021-10-08 07:35:00|102.02|101.94|101.92|101.84|102.02|101.94|101.82|101.69|1661
1633678800000|2021-10-08 07:40:00|101.97|101.89|101.97|101.89|102.07|101.99|101.92|101.84|252
1633679100000|2021-10-08 07:45:00|101.92|101.84|101.72|101.64|101.97|101.89|101.72|101.64|847
1633679400000|2021-10-08 07:50:00|101.77|101.69|101.87|101.74|101.92|101.84|101.72|101.64|2099
1633679700000|2021-10-08 07:55:00|101.82|101.79|101.87|101.79|101.97|101.89|101.77|101.69|1672
1633680000000|2021-10-08 08:00:00|101.82|101.74|101.82|101.74|101.92|101.84|101.77|101.69|331
1633680300000|2021-10-08 08:05:00|101.87|101.79|102.02|101.94|102.02|101.94|101.87|101.74|488
1633680600000|2021-10-08 08:10:00|102.07|101.99|101.87|101.79|102.07|101.99|101.87|101.79|754
1633680900000|2021-10-08 08:15:00|101.82|101.74|101.97|101.84|101.97|101.89|101.82|101.74|555
1633681200000|2021-10-08 08:20:00|101.92|101.89|102.07|101.99|102.12|102.04|101.92|101.84|869
1633681500000|2021-10-08 08:25:00|102.02|101.94|102.02|101.94|102.02|101.94|101.92|101.84|216
1633681800000|2021-10-08 08:30:00|101.97|101.89|101.92|101.84|102.02|101.94|101.87|101.74|659
1633682100000|2021-10-08 08:35:00|101.97|101.79|101.92|101.84|101.97|101.89|101.87|101.79|166
1633682400000|2021-10-08 08:40:00|101.97|101.89|101.97|101.89|102.02|101.94|101.92|101.84|94
1633682700000|2021-10-08 08:45:00|102.02|101.94|101.92|101.84|102.02|101.94|101.92|101.84|521
1633683000000|2021-10-08 08:50:00|101.87|101.79|101.67|101.59|101.87|101.79|101.62|101.54|461
1633683300000|2021-10-08 08:55:00|101.72|101.64|101.67|101.59|101.72|101.64|101.62|101.54|170
1633683600000|2021-10-08 09:00:00|101.62|101.54|101.67|101.59|101.77|101.69|101.62|101.54|2552
1633683900000|2021-10-08 09:05:00|101.72|101.64|101.72|101.64|101.77|101.69|101.67|101.59|790
1633684200000|2021-10-08 09:10:00|101.77|101.59|101.72|101.64|101.77|101.69|101.67|101.54|134
1633684500000|2021-10-08 09:15:00|101.77|101.69|101.67|101.59|101.77|101.69|101.67|101.59|1580
1633684800000|2021-10-08 09:20:00|101.72|101.64|101.72|101.64|101.82|101.69|101.72|101.64|295
1633685100000|2021-10-08 09:25:00|101.77|101.69|101.67|101.59|101.82|101.74|101.67|101.59|151
1633685400000|2021-10-08 09:30:00|101.62|101.54|101.62|101.54|101.67|101.59|101.57|101.49|4736
1633685700000|2021-10-08 09:35:00|101.57|101.49|101.42|101.34|101.57|101.49|101.42|101.34|737
1633686000000|2021-10-08 09:40:00|101.47|101.39|101.52|101.44|101.57|101.49|101.42|101.34|653
1633686300000|2021-10-08 09:45:00|101.47|101.39|101.47|101.39|101.52|101.44|101.42|101.34|619
1633686600000|2021-10-08 09:50:00|101.52|101.44|101.57|101.49|101.57|101.49|101.47|101.39|309
1633686900000|2021-10-08 09:55:00|101.52|101.44|101.47|101.39|101.57|101.49|101.47|101.39|926
1633687200000|2021-10-08 10:00:00|101.42|101.34|101.62|101.54|101.62|101.54|101.37|101.29|760
1633687500000|2021-10-08 10:05:00|101.67|101.59|101.67|101.59|101.67|101.59|101.62|101.54|37
1633687800000|2021-10-08 10:10:00|101.62|101.54|101.67|101.59|101.72|101.64|101.62|101.54|537
1633688100000|2021-10-08 10:15:00|101.72|101.64|101.82|101.74|101.82|101.74|101.67|101.59|83
1633688400000|2021-10-08 10:20:00|101.87|101.79|101.77|101.69|101.87|101.79|101.72|101.64|1507
1633688700000|2021-10-08 10:25:00|101.82|101.74|101.97|101.89|101.97|101.89|101.77|101.74|341
1633689000000|2021-10-08 10:30:00|101.92|101.84|101.97|101.89|102.02|101.94|101.92|101.84|932
1633689300000|2021-10-08 10:35:00|101.92|101.84|101.87|101.79|101.97|101.89|101.87|101.79|182
1633689600000|2021-10-08 10:40:00|101.82|101.74|101.82|101.74|101.87|101.79|101.82|101.74|286
1633689900000|2021-10-08 10:45:00|101.87|101.79|101.72|101.64|101.87|101.79|101.72|101.64|304
1633690200000|2021-10-08 10:50:00|101.77|101.59|101.77|101.69|101.77|101.69|101.72|101.59|1583
1633690500000|2021-10-08 10:55:00|101.72|101.64|101.67|101.59|101.77|101.64|101.67|101.59|942
1633690800000|2021-10-08 11:00:00|101.72|101.64|101.72|101.64|101.77|101.69|101.67|101.59|245
1633691100000|2021-10-08 11:05:00|101.77|101.69|101.77|101.69|101.82|101.74|101.72|101.59|976
1633691400000|2021-10-08 11:10:00|101.82|101.74|101.82|101.74|101.82|101.74|101.82|101.74|2035
1633691700000|2021-10-08 11:15:00|101.87|101.79|101.87|101.79|101.87|101.79|101.82|101.74|232
1633692000000|2021-10-08 11:20:00|101.82|101.74|101.82|101.74|101.87|101.79|101.82|101.74|144
1633692300000|2021-10-08 11:25:00|101.87|101.79|101.77|101.69|101.87|101.79|101.77|101.69|740
1633692600000|2021-10-08 11:30:00|101.82|101.74|101.77|101.69|101.82|101.74|101.77|101.69|253
1633692900000|2021-10-08 11:35:00|101.72|101.64|101.82|101.74|101.82|101.74|101.72|101.64|288
1633693200000|2021-10-08 11:40:00|101.87|101.79|101.77|101.69|101.87|101.79|101.77|101.69|118
1633693500000|2021-10-08 11:45:00|101.82|101.74|101.82|101.74|101.82|101.74|101.77|101.69|142
1633693800000|2021-10-08 11:50:00|101.87|101.79|101.87|101.79|101.87|101.79|101.82|101.74|134
1633694100000|2021-10-08 11:55:00|101.92|101.74|101.92|101.84|101.92|101.84|101.92|101.74|403
1633694400000|2021-10-08 12:00:00|101.97|101.89|102.02|101.94|102.07|101.99|101.97|101.89|453
1633694700000|2021-10-08 12:05:00|101.97|101.89|102.02|101.94|102.02|101.94|101.97|101.89|184
1633695000000|2021-10-08 12:10:00|101.97|101.89|101.87|101.79|102.02|101.89|101.82|101.74|2730
1633695300000|2021-10-08 12:15:00|101.82|101.74|101.77|101.69|101.87|101.79|101.77|101.69|1224
1633695600000|2021-10-08 12:20:00|101.82|101.74|101.72|101.64|101.82|101.74|101.72|101.59|2169
1633695900000|2021-10-08 12:25:00|101.67|101.59|101.72|101.59|101.72|101.64|101.67|101.59|1384
1633696200000|2021-10-08 12:30:00|101.67|101.49|101.42|101.34|101.77|101.69|101.22|101.14|8320
1633696500000|2021-10-08 12:35:00|101.37|101.29|101.27|101.19|101.52|101.44|101.17|101.09|2636
1633696800000|2021-10-08 12:40:00|101.32|101.14|101.17|101.09|101.37|101.29|101.12|101.04|3266
1633697100000|2021-10-08 12:45:00|101.22|101.14|101.47|101.39|101.52|101.44|101.17|101.09|4278
1633697400000|2021-10-08 12:50:00|101.42|101.34|101.52|101.44|101.57|101.49|101.42|101.34|1815
1633697700000|2021-10-08 12:55:00|101.57|101.49|101.47|101.39|101.57|101.49|101.37|101.29|1893
1633698000000|2021-10-08 13:00:00|101.42|101.34|101.62|101.54|101.67|101.59|101.42|101.34|1855
1633698300000|2021-10-08 13:05:00|101.67|101.59|101.67|101.59|101.72|101.64|101.62|101.54|3386
1633698600000|2021-10-08 13:10:00|101.72|101.64|101.72|101.59|101.77|101.69|101.62|101.54|1721
1633698900000|2021-10-08 13:15:00|101.67|101.64|101.82|101.74|101.82|101.74|101.67|101.59|1147
1633699200000|2021-10-08 13:20:00|101.77|101.69|101.72|101.64|101.82|101.74|101.72|101.59|423
1633699500000|2021-10-08 13:25:00|101.77|101.59|101.67|101.59|101.77|101.64|101.62|101.54|1853
1633699800000|2021-10-08 13:30:00|101.72|101.64|101.52|101.44|101.87|101.79|101.52|101.44|3623
1633700100000|2021-10-08 13:35:00|101.57|101.49|101.62|101.54|101.62|101.54|101.37|101.24|2757
1633700400000|2021-10-08 13:40:00|101.67|101.59|101.62|101.54|101.72|101.64|101.57|101.49|852
1633700700000|2021-10-08 13:45:00|101.67|101.59|101.82|101.74|101.82|101.74|101.62|101.54|1617
1633701000000|2021-10-08 13:50:00|101.77|101.69|101.77|101.69|101.82|101.74|101.62|101.54|6173
1633701300000|2021-10-08 13:55:00|101.72|101.64|101.87|101.79|101.92|101.84|101.72|101.64|1439
1633701600000|2021-10-08 14:00:00|101.92|101.84|102.02|101.94|102.02|101.94|101.87|101.79|1077
1633701900000|2021-10-08 14:05:00|101.97|101.89|101.97|101.89|102.07|101.99|101.92|101.84|707
1633702200000|2021-10-08 14:10:00|101.92|101.84|102.02|101.94|102.12|102.04|101.92|101.84|3057
1633702500000|2021-10-08 14:15:00|101.97|101.89|101.82|101.74|102.02|101.94|101.82|101.74|2030
1633702800000|2021-10-08 14:20:00|101.77|101.69|101.82|101.74|101.82|101.74|101.67|101.59|1218
1633703100000|2021-10-08 14:25:00|101.87|101.79|101.92|101.84|101.92|101.84|101.82|101.74|619
1633703400000|2021-10-08 14:30:00|101.97|101.79|102.07|101.99|102.07|101.99|101.92|101.79|1100
1633703700000|2021-10-08 14:35:00|102.02|101.94|101.97|101.89|102.07|101.99|101.97|101.89|194
1633704000000|2021-10-08 14:40:00|102.02|101.94|101.87|101.79|102.02|101.94|101.82|101.74|1226
1633704300000|2021-10-08 14:45:00|101.82|101.74|101.87|101.79|101.87|101.79|101.77|101.69|675
1633704600000|2021-10-08 14:50:00|101.82|101.74|101.77|101.69|101.82|101.79|101.77|101.69|849
1633704900000|2021-10-08 14:55:00|101.82|101.74|101.77|101.69|101.82|101.74|101.72|101.64|239
1633705200000|2021-10-08 15:00:00|101.82|101.74|101.77|101.69|101.82|101.74|101.72|101.64|503
1633705500000|2021-10-08 15:05:00|101.72|101.64|101.77|101.69|101.82|101.74|101.72|101.64|746
1633705800000|2021-10-08 15:10:00|101.82|101.74|101.82|101.74|101.82|101.74|101.77|101.69|421
1633706100000|2021-10-08 15:15:00|101.87|101.69|101.82|101.74|101.87|101.74|101.72|101.64|2877
1633706400000|2021-10-08 15:20:00|101.77|101.69|101.82|101.74|101.82|101.74|101.77|101.69|2568
1633706700000|2021-10-08 15:25:00|101.87|101.79|101.82|101.74|101.87|101.79|101.77|101.69|2958
1633707000000|2021-10-08 15:30:00|101.77|101.69|101.57|101.49|101.77|101.69|101.57|101.49|2255
1633707300000|2021-10-08 15:35:00|101.62|101.54|101.72|101.64|101.72|101.64|101.62|101.54|729
1633707600000|2021-10-08 15:40:00|101.77||101.72||101.77||101.72||706
1633707900000|2021-10-08 15:45:00|101.77|101.59|101.62|101.54|101.77|101.59|101.62|101.54|1322
1633708200000|2021-10-08 15:50:00|101.57|101.49|101.62|101.54|101.62|101.54|101.57|101.49|204
1633708500000|2021-10-08 15:55:00|101.57|101.49|101.57|101.44|101.57|101.49|101.52|101.44|789
1633708800000|2021-10-08 16:00:00|101.52|101.49|101.57|101.49|101.57|101.49|101.52|101.49|219
1633709100000|2021-10-08 16:05:00||101.44||101.49||101.49||101.44|324
1633709400000|2021-10-08 16:10:00|101.62|101.54|101.62|101.54|101.62|101.54|101.62|101.54|22
1633709700000|2021-10-08 16:15:00|101.57|101.49|101.57|101.49|101.57|101.49|101.57|101.49|110
1633710000000|2021-10-08 16:20:00|101.52|101.44|101.52|101.44|101.52|101.44|101.52|101.44|1152
1633710300000|2021-10-08 16:25:00|101.47|101.39|101.47|101.39|101.47|101.39|101.47|101.34|132
1633710600000|2021-10-08 16:30:00|101.52|101.44|101.52|101.44|101.52|101.44|101.47|101.39|211
1633710900000|2021-10-08 16:35:00|101.47|101.39|101.52|101.44|101.52|101.44|101.47|101.39|1003
1633711200000|2021-10-08 16:40:00|101.57|101.49|101.57|101.44|101.57|101.49|101.57|101.44|75
1633711500000|2021-10-08 16:45:00|101.52||101.52||101.52||101.52||1
1633712100000|2021-10-08 16:55:00|101.57|101.49|101.57|101.49|101.57|101.49|101.57|101.49|40
1633712400000|2021-10-08 17:00:00|101.62|101.54|101.62|101.49|101.62|101.54|101.57|101.49|379
1633712700000|2021-10-08 17:05:00|101.57|101.54|101.57|101.44|101.57|101.54|101.57|101.44|239
1633713000000|2021-10-08 17:10:00|101.52|101.49|101.57|101.49|101.57|101.49|101.52|101.44|35
1633713300000|2021-10-08 17:15:00|101.52|101.44|101.42|101.34|101.57|101.44|101.42|101.34|134
1633713600000|2021-10-08 17:20:00|||||||||10
1633713900000|2021-10-08 17:25:00|101.47|101.39|101.47|101.39|101.47|101.39|101.47|101.39|10
1633714200000|2021-10-08 17:30:00|101.42|101.34|101.47|101.39|101.47|101.39|101.42|101.34|38
1633714500000|2021-10-08 17:35:00|101.42|101.34|101.42|101.34|101.42|101.39|101.42|101.34|31
1633714800000|2021-10-08 17:40:00|101.47||101.42||101.47||101.42||2
1633715100000|2021-10-08 17:45:00|101.47|101.39|101.47|101.39|101.47|101.39|101.47|101.39|12
1633715700000|2021-10-08 17:55:00|101.52|101.44|101.52|101.44|101.52|101.44|101.47|101.44|4
1633716000000|2021-10-08 18:00:00|101.57|101.49|101.52|101.44|101.57|101.49|101.52|101.44|29
1633716900000|2021-10-08 18:15:00|101.57|101.49|101.57|101.49|101.57|101.49|101.57|101.49|8
1633717200000|2021-10-08 18:20:00|101.52|101.44|101.52|101.44|101.57|101.49|101.52|101.44|37
1633717500000|2021-10-08 18:25:00|101.57|101.49|101.62|101.54|101.62|101.54|101.57|101.49|12
1633718100000|2021-10-08 18:35:00|101.57|101.49|101.57|101.49|101.62|101.49|101.57|101.49|59
1633718400000|2021-10-08 18:40:00|101.52|101.44|101.52|101.44|101.52|101.44|101.52|101.44|15
1633719300000|2021-10-08 18:55:00||101.39||101.44||101.44||101.39|15
1633719600000|2021-10-08 19:00:00|101.47|101.39|101.52|101.39|101.52|101.44|101.47|101.39|29
1633719900000|2021-10-08 19:05:00|101.47|101.44|101.52|101.39|101.52|101.44|101.47|101.39|51
1633720200000|2021-10-08 19:10:00|101.47|101.44|101.52|101.39|101.52|101.44|101.47|101.39|211
1633720500000|2021-10-08 19:15:00|101.47|101.44|101.52|101.44|101.52|101.44|101.47|101.44|18
1633720800000|2021-10-08 19:20:00|101.57||101.52||101.57||101.52||34
1633721100000|2021-10-08 19:25:00|101.57|101.49|101.57|101.49|101.57|101.49|101.57|101.49|2
1633721400000|2021-10-08 19:30:00||101.44||101.49||101.49||101.44|22
1633721700000|2021-10-08 19:35:00|101.62|101.54|101.52|101.44|101.62|101.54|101.52|101.44|82
1633722000000|2021-10-08 19:40:00|101.57|101.49|101.52|101.44|101.57|101.49|101.52|101.44|83
1633722300000|2021-10-08 19:45:00|101.57||101.52||101.57||101.52||78
1633722600000|2021-10-08 19:50:00|101.47|101.39|101.52|101.39|101.62|101.49|101.47|101.39|383
1633722900000|2021-10-08 19:55:00|101.57|101.44|101.57|101.44|101.67|101.54|101.57|101.44|85
1633932000000|2021-10-11 06:00:00|102.19|102.02|102.17|102.04|102.32|102.24|102.12|102.02|21
1633932300000|2021-10-11 06:05:00|102.12|102.09|101.92|101.79|102.12|102.09|101.87|101.79|48
1633932600000|2021-10-11 06:10:00|101.87|101.74|101.87|101.74|101.92|101.79|101.82|101.74|42
1633932900000|2021-10-11 06:15:00|101.82|101.69|101.77|101.64|101.87|101.69|101.72|101.59|13
1633933200000|2021-10-11 06:20:00|101.72|101.59|101.67|101.54|101.77|101.59|101.62|101.54|112
1633933500000|2021-10-11 06:25:00|101.62|101.59|101.62|101.49|101.72|101.59|101.62|101.49|164
1633933800000|2021-10-11 06:30:00|101.57|101.44|101.57|101.44|101.62|101.49|101.52|101.39|261
1633934100000|2021-10-11 06:35:00|101.62|101.49|101.67|101.59|101.72|101.59|101.62|101.44|9
1633934400000|2021-10-11 06:40:00|101.72|101.54|101.72|101.59|101.72|101.59|101.67|101.54|0
1633934700000|2021-10-11 06:45:00||101.64||101.64||101.64||101.59|0
1633935000000|2021-10-11 06:50:00|101.67|101.59|101.67|101.59|101.67|101.64|101.67|101.59|56
1633935300000|2021-10-11 06:55:00|101.72|101.54|101.67|101.59|101.72|101.64|101.67|101.54|205
1633935600000|2021-10-11 07:00:00|101.77|101.69|102.12|102.04|102.12|102.04|101.62|101.49|4522
1633935900000|2021-10-11 07:05:00|102.07|101.99|102.42|102.34|102.42|102.34|102.07|101.99|2029
1633936200000|2021-10-11 07:10:00|102.47|102.39|102.52|102.44|102.52|102.44|102.42|102.29|2747
1633936500000|2021-10-11 07:15:00|102.57|102.49|102.57|102.49|102.67|102.59|102.47|102.39|2232
1633936800000|2021-10-11 07:20:00|102.62|102.54|102.47|102.34|102.62|102.54|102.42|102.34|2713
1633937100000|2021-10-11 07:25:00|102.42|102.39|102.37|102.29|102.52|102.44|102.37|102.29|689
1633937400000|2021-10-11 07:30:00|102.32|102.24|102.32|102.24|102.37|102.29|102.27|102.19|475
1633937700000|2021-10-11 07:35:00|102.37|102.29|102.32|102.24|102.37|102.29|102.27|102.19|786
1633938000000|2021-10-11 07:40:00|102.27|102.19|102.12|102.04|102.37|102.29|102.12|102.04|1649
1633938300000|2021-10-11 07:45:00|102.07|101.99|102.32|102.24|102.32|102.24|102.07|101.99|635
1633938600000|2021-10-11 07:50:00|102.37|102.29|102.12|102.04|102.37|102.29|102.12|102.04|566
1633938900000|2021-10-11 07:55:00|102.17|101.99|102.07|101.99|102.17|102.09|102.07|101.99|553
1633939200000|2021-10-11 08:00:00|102.12|102.04|102.32|102.24|102.37|102.29|102.12|101.99|657
1633939500000|2021-10-11 08:05:00|102.27|102.19|102.12|101.99|102.32|102.19|102.07|101.99|479
1633939800000|2021-10-11 08:10:00|102.07|102.04|102.07|101.99|102.17|102.09|102.07|101.99|1635
1633940100000|2021-10-11 08:15:00|102.02|101.94|101.92|101.84|102.02|101.94|101.92|101.84|1658
1633940400000|2021-10-11 08:20:00|101.87|101.79|101.67|101.59|101.87|101.79|101.62|101.54|1184
1633940700000|2021-10-11 08:25:00|101.72|101.64|101.82|101.74|101.82|101.74|101.67|101.59|606
1633941000000|2021-10-11 08:30:00|101.87|101.79|101.97|101.89|102.02|101.94|101.87|101.74|1053
1633941300000|2021-10-11 08:35:00|101.92|101.84|101.92|101.84|102.02|101.94|101.92|101.84|725
1633941600000|2021-10-11 08:40:00|101.97|101.89|101.87|101.79|101.97|101.89|101.87|101.74|504
1633941900000|2021-10-11 08:45:00|101.92|101.74|101.92|101.79|102.02|101.94|101.87|101.74|742
1633942200000|2021-10-11 08:50:00|101.87|101.84|101.97|101.89|101.97|101.89|101.87|101.79|235
1633942500000|2021-10-11 08:55:00|102.02|101.94|102.17|102.09|102.22|102.14|102.02|101.94|1263
1633942800000|2021-10-11 09:00:00|102.22|102.14|102.22|102.14|102.22|102.14|102.12|102.04|224
1633943100000|2021-10-11 09:05:00|102.27|102.19|102.22|102.14|102.32|102.24|102.22|102.14|354
1633943400000|2021-10-11 09:10:00|102.17|102.09|102.17|102.09|102.27|102.14|102.17|102.04|568
1633943700000|2021-10-11 09:15:00|102.12|102.04|102.17|102.09|102.17|102.09|102.07|101.99|312
1633944000000|2021-10-11 09:20:00|102.12|102.04|102.12|102.04|102.17|102.09|102.12|101.99|183
1633944300000|2021-10-11 09:25:00|102.17|102.09|102.17|102.09|102.22|102.14|102.12|102.04|982
1633944600000|2021-10-11 09:30:00|102.22|102.14|102.07|101.99|102.22|102.14|102.02|101.94|334
1633944900000|2021-10-11 09:35:00|102.02|101.94|102.07|101.99|102.07|101.99|102.02|101.94|84
1633945200000|2021-10-11 09:40:00|102.12|102.04|102.22|102.14|102.22|102.14|102.12|102.04|355
1633945500000|2021-10-11 09:45:00|102.17|102.09|102.32|102.24|102.32|102.24|102.17|102.09|379
1633945800000|2021-10-11 09:50:00|102.37|102.29|102.47|102.39|102.47|102.39|102.32|102.24|322
1633946100000|2021-10-11 09:55:00|102.42|102.34|102.47|102.39|102.52|102.44|102.42|102.34|1039
1633946400000|2021-10-11 10:00:00|102.52|102.44|102.47|102.39|102.52|102.44|102.42|102.34|204
1633946700000|2021-10-11 10:05:00|102.42|102.34|102.52|102.44|102.52|102.44|102.42|102.34|424
1633947000000|2021-10-11 10:10:00|102.47|102.39|102.32|102.24|102.52|102.44|102.32|102.24|1107
1633947300000|2021-10-11 10:15:00|102.37|102.19|102.22|102.14|102.37|102.24|102.22|102.14|1210
1633947600000|2021-10-11 10:20:00|102.17|102.09|102.22|102.14|102.22|102.14|102.17|102.09|441
1633947900000|2021-10-11 10:25:00|102.17|102.09|102.12|102.04|102.17|102.09|102.07|101.99|354
1633948200000|2021-10-11 10:30:00|102.07|101.99|102.02|101.94|102.12|102.04|102.02|101.94|855
1633948500000|2021-10-11 10:35:00|101.97|101.89|101.97|101.89|101.97|101.89|101.87|101.79|2622
1633948800000|2021-10-11 10:40:00|102.02|101.94|102.07|101.99|102.12|102.04|101.97|101.89|996
1633949100000|2021-10-11 10:45:00|102.02|101.94|102.07|101.99|102.07|101.99|101.97|101.89|670
1633949400000|2021-10-11 10:50:00|102.02|101.94|102.12|102.04|102.12|102.04|101.97|101.89|3478
1633949700000|2021-10-11 10:55:00|102.07|101.99|102.17|102.09|102.17|102.09|102.07|101.99|126
1633950000000|2021-10-11 11:00:00|102.22|102.04|102.22|102.14|102.27|102.19|102.12|102.04|115
1633950300000|2021-10-11 11:05:00|102.27|102.19|102.32|102.24|102.32|102.24|102.22|102.14|83
1633950600000|2021-10-11 11:10:00|102.27|102.19|102.32|102.24|102.32|102.24|102.22|102.14|662
1633950900000|2021-10-11 11:15:00|102.37|102.29|102.27|102.19|102.42|102.34|102.27|102.19|373
1633951200000|2021-10-11 11:20:00|102.22|102.14|102.22|102.14|102.27|102.19|102.17|102.09|382
1633951500000|2021-10-11 11:25:00|102.27|102.19|102.37|102.29|102.37|102.29|102.22|102.14|1661
1633951800000|2021-10-11 11:30:00|102.32|102.24|102.27|102.14|102.32|102.24|102.27|102.14|298
1633952100000|2021-10-11 11:35:00|102.22|102.19|102.32|102.24|102.32|102.24|102.22|102.14|447
1633952400000|2021-10-11 11:40:00|102.37|102.29|102.42|102.34|102.42|102.34|102.37|102.29|1303
1633952700000|2021-10-11 11:45:00|102.47|102.39|102.52|102.44|102.52|102.44|102.47|102.39|2075
1633953000000|2021-10-11 11:50:00|102.47|102.39|102.37|102.29|102.47|102.39|102.32|102.24|3409
1633953300000|2021-10-11 11:55:00|102.32|102.24|102.32|102.24|102.37|102.29|102.32|102.24|2545
1633953600000|2021-10-11 12:00:00|102.27|102.19|102.22|102.14|102.32|102.24|102.22|102.14|1441
1633953900000|2021-10-11 12:05:00|102.27|102.19|102.02|101.94|102.27|102.19|102.02|101.94|938
1633954200000|2021-10-11 12:10:00|102.07|101.99|102.02|101.94|102.07|101.99|102.02|101.94|1716
1633954500000|2021-10-11 12:15:00|102.07|101.99|102.02|101.94|102.07|101.99|102.02|101.94|470
1633954800000|2021-10-11 12:20:00|102.07|101.99|102.02|101.94|102.07|101.99|102.02|101.94|80
1633955100000|2021-10-11 12:25:00|102.07|101.99|102.12|102.04|102.12|102.04|102.02|101.94|282
1633955400000|2021-10-11 12:30:00|102.17|102.09|102.12|102.04|102.22|102.14|102.07|101.99|1123
1633955700000|2021-10-11 12:35:00|102.07|101.99|102.12|102.04|102.17|102.09|102.07|101.99|709
1633956000000|2021-10-11 12:40:00|102.17|102.09|102.22|102.14|102.22|102.14|102.17|102.09|486
1633956300000|2021-10-11 12:45:00|102.17|102.09|102.12|102.04|102.22|102.14|102.12|102.04|121
1633956600000|2021-10-11 12:50:00|102.07|101.99|102.07|101.99|102.07|102.04|102.07|101.99|127
1633956900000|2021-10-11 12:55:00|102.12|102.04|102.12|102.04|102.12|102.04|102.07|101.99|386
1633957200000|2021-10-11 13:00:00|102.07|101.99|101.97|101.89|102.07|101.99|101.92|101.84|1170
1633957500000|2021-10-11 13:05:00|101.92|101.84|102.02|101.94|102.02|101.94|101.92|101.84|1153
1633957800000|2021-10-11 13:10:00|102.07|101.99|102.12|102.04|102.12|102.04|102.02|101.94|397
1633958100000|2021-10-11 13:15:00|102.07|101.99|101.97|101.89|102.12|102.04|101.92|101.84|736
1633958400000|2021-10-11 13:20:00|101.92|101.84|101.97|101.89|101.97|101.89|101.92|101.84|700
1633958700000|2021-10-11 13:25:00|101.92|101.84|101.92|101.84|101.97|101.89|101.87|101.79|470
1633959000000|2021-10-11 13:30:00|101.97|101.89|101.57|101.49|102.07|101.99|101.57|101.49|2707
1633959300000|2021-10-11 13:35:00|101.52|101.44|101.77|101.69|101.87|101.79|101.52|101.44|1971
1633959600000|2021-10-11 13:40:00|101.82|101.74|101.87|101.79|101.87|101.79|101.72|101.64|1284
1633959900000|2021-10-11 13:45:00|101.92|101.74|102.02|101.94|102.07|101.99|101.92|101.74|216
1633960200000|2021-10-11 13:50:00|102.07|101.99|102.12|102.04|102.12|102.04|102.02|101.94|1572
1633960500000|2021-10-11 13:55:00|102.17|102.09|102.02|101.94|102.17|102.09|102.02|101.94|814
1633960800000|2021-10-11 14:00:00|101.97|101.89|101.87|101.79|102.02|101.94|101.87|101.79|1339
1633961100000|2021-10-11 14:05:00|101.92|101.84|101.77|101.69|101.92|101.84|101.77|101.69|212
1633961400000|2021-10-11 14:10:00|101.72|101.64|101.77|101.69|101.87|101.74|101.72|101.64|842
1633961700000|2021-10-11 14:15:00|101.82|101.74|101.82|101.74|101.87|101.79|101.77|101.69|766
1633962000000|2021-10-11 14:20:00|101.77|101.69|101.87|101.79|101.87|101.79|101.67|101.59|974
1633962300000|2021-10-11 14:25:00|101.92|101.84|101.82|101.74|101.92|101.84|101.82|101.74|381
1633962600000|2021-10-11 14:30:00|101.77|101.69|101.82|101.74|101.82|101.74|101.72|101.64|280
1633962900000|2021-10-11 14:35:00|101.77|101.69|101.87|101.79|101.87|101.79|101.77|101.69|624
1633963200000|2021-10-11 14:40:00|101.82|101.74|101.82|101.74|101.82|101.79|101.77|101.69|1693
1633963500000|2021-10-11 14:45:00|101.77|101.69|101.82|101.74|101.82|101.74|101.77|101.69|435
1633963800000|2021-10-11 14:50:00|101.77|101.69|101.72|101.64|101.77|101.69|101.67|101.59|964
1633964100000|2021-10-11 14:55:00|101.67|101.59|101.62|101.54|101.72|101.64|101.62|101.54|524
1633964400000|2021-10-11 15:00:00|101.57|101.49|101.57|101.49|101.62|101.54|101.57|101.49|1528
1633964700000|2021-10-11 15:05:00|101.52|101.44|101.52|101.44|101.57|101.49|101.52|101.39|1101
1633965000000|2021-10-11 15:10:00|101.57|101.49|101.52|101.44|101.57|101.49|101.52|101.44|347
1633965300000|2021-10-11 15:15:00|101.47|101.39|101.42|101.34|101.52|101.44|101.37|101.29|1362
1633965600000|2021-10-11 15:20:00|101.37|101.29|101.52|101.44|101.52|101.44|101.37|101.29|2213
1633965900000|2021-10-11 15:25:00|101.57|101.49|101.62|101.54|101.62|101.54|101.52|101.44|1039
1633966200000|2021-10-11 15:30:00|101.67|101.59|101.77|101.69|101.77|101.69|101.62|101.54|1342
1633966500000|2021-10-11 15:35:00|101.82|101.74|101.92|101.79|101.92|101.84|101.77|101.69|1599
1633966800000|2021-10-11 15:40:00|101.87|101.84|101.92|101.84|101.92|101.84|101.87|101.84|114
1633967100000|2021-10-11 15:45:00|101.97|101.79|101.87|101.79|101.97|101.79|101.87|101.79|313
1633967400000|2021-10-11 15:50:00|101.92|101.84|101.92|101.84|101.92|101.84|101.87|101.79|41
1633967700000|2021-10-11 15:55:00|101.97|101.89|101.97|101.89|101.97|101.89|101.97|101.89|154
1633968000000|2021-10-11 16:00:00|101.92|101.84|101.77|101.69|101.97|101.84|101.77|101.69|479
1633968300000|2021-10-11 16:05:00|101.82|101.74|101.92|101.79|101.92|101.84|101.77|101.69|322
1633968600000|2021-10-11 16:10:00|101.87|101.74|101.77|101.69|101.87|101.79|101.77|101.69|153
1633968900000|2021-10-11 16:15:00|101.72|101.64|101.72|101.64|101.77|101.69|101.67|101.59|398
1633969200000|2021-10-11 16:20:00||101.59||101.64||101.64||101.59|73
1633969500000|2021-10-11 16:25:00|101.67|101.59|101.72|101.64|101.72|101.64|101.67|101.59|65
1633969800000|2021-10-11 16:30:00|||||||||1
1633970100000|2021-10-11 16:35:00|101.67|101.59|101.72|101.59|101.72|101.64|101.67|101.59|74
1633970400000|2021-10-11 16:40:00|101.67|101.64|101.67|101.59|101.67|101.64|101.67|101.59|113
1633970700000|2021-10-11 16:45:00|101.72|101.64|101.72|101.59|101.72|101.64|101.67|101.59|6
1633971000000|2021-10-11 16:50:00|101.67|101.54|101.67|101.59|101.67|101.59|101.62|101.54|581
1633971300000|2021-10-11 16:55:00|101.62|101.54|101.62|101.54|101.62|101.54|101.57|101.49|100
1633971600000|2021-10-11 17:00:00|101.57|101.49|101.52|101.44|101.57|101.49|101.52|101.44|31
1633971900000|2021-10-11 17:05:00|101.47|101.39|101.47|101.39|101.52|101.39|101.47|101.39|26
1633972200000|2021-10-11 17:10:00|101.52|101.44|101.57|101.44|101.57|101.44|101.52|101.39|12
1633972500000|2021-10-11 17:15:00|101.52||101.57||101.57||101.52||0
1633972800000|2021-10-11 17:20:00|101.52|101.39|101.47|101.39|101.52|101.39|101.47|101.39|11
1633973100000|2021-10-11 17:25:00|101.42|101.34|101.42|101.34|101.42|101.34|101.42|101.34|60
1633973400000|2021-10-11 17:30:00|101.37|101.29|101.42|101.34|101.42|101.34|101.37|101.29|84
1633973700000|2021-10-11 17:35:00|101.47|101.39|101.47|101.39|101.47|101.39|101.42|101.34|85
1633974000000|2021-10-11 17:40:00|101.52|101.44|101.52|101.44|101.52|101.44|101.47|101.44|4
1633974300000|2021-10-11 17:45:00|101.47|101.39|101.42|101.34|101.52|101.39|101.37|101.29|212
1633974600000|2021-10-11 17:50:00|101.37|101.29|101.42|101.34|101.42|101.34|101.37|101.29|35
1633974900000|2021-10-11 17:55:00|||||||||8
1633975200000|2021-10-11 18:00:00|||||||||5
1633975500000|2021-10-11 18:05:00|101.47|101.39|101.47|101.34|101.47|101.39|101.42|101.34|0
1633975800000|2021-10-11 18:10:00||101.39||101.39||101.39||101.39|0
1633976100000|2021-10-11 18:15:00|101.52|101.44|101.42|101.34|101.52|101.44|101.42|101.34|46
1633976400000|2021-10-11 18:20:00|101.37|101.29|101.37|101.29|101.42|101.29|101.37|101.29|28
1633976700000|2021-10-11 18:25:00|||||||||1
1633977000000|2021-10-11 18:30:00|101.42|101.34|101.37|101.24|101.42|101.34|101.32|101.24|503
1633977300000|2021-10-11 18:35:00|101.32|101.19|101.27|101.14|101.32|101.19|101.22|101.14|279
1633977600000|2021-10-11 18:40:00|101.22|101.19|101.32|101.24|101.32|101.24|101.22|101.14|35
1633977900000|2021-10-11 18:45:00|101.37|101.29|101.37|101.29|101.37|101.29|101.37|101.29|15
1633978200000|2021-10-11 18:50:00|101.32|101.24|101.32|101.24|101.37|101.29|101.32|101.24|23
1633978500000|2021-10-11 18:55:00|101.37|101.29|101.37|101.29|101.37|101.29|101.32|101.24|3
1633978800000|2021-10-11 19:00:00|101.42|101.34|101.42|101.34|101.42|101.34|101.37|101.29|17
1633979100000|2021-10-11 19:05:00|101.37|101.29|101.37|101.29|101.42|101.29|101.37|101.29|100
1633979400000|2021-10-11 19:10:00|101.42|101.34|101.42|101.34|101.42|101.34|101.37|101.29|12
1633979700000|2021-10-11 19:15:00|101.37|101.29|101.42|101.29|101.42|101.34|101.37|101.29|13
1633980000000|2021-10-11 19:20:00|101.37|101.34|101.32|101.24|101.42|101.34|101.32|101.24|47
1633980300000|2021-10-11 19:25:00|101.27|101.19|101.32|101.19|101.32|101.24|101.27|101.19|2
1633980600000|2021-10-11 19:30:00||101.24||101.19||101.24||101.19|7
1633980900000|2021-10-11 19:35:00|101.27||101.27||101.32||101.27||20
1633981200000|2021-10-11 19:40:00|101.32||101.27||101.32||101.27||52
1633981500000|2021-10-11 19:45:00|101.32|101.24|101.17|101.09|101.32|101.24|101.17|101.09|339
1633981800000|2021-10-11 19:50:00|101.22|101.14|101.32|101.19|101.32|101.24|101.17|101.09|500
1633982100000|2021-10-11 19:55:00|101.27|101.24|101.17|101.04|101.32|101.24|101.12|101.04|1229
1634001000000|2021-10-12 01:10:00|101.19|100.77|101.09|100.77|101.19|100.77|100.99|100.77|300
1634001300000|2021-10-12 01:15:00|101.24||101.04||101.29||101.04||0
1634001600000|2021-10-12 01:20:00|101.14|100.87|101.44|100.77|101.44|100.87|101.14|100.77|2
1634001900000|2021-10-12 01:25:00|101.39|100.97|101.29|100.77|101.44|100.97|101.29|100.77|0
1634002200000|2021-10-12 01:30:00|101.24||101.34||101.44||101.24||0
1634002500000|2021-10-12 01:35:00|101.29||101.29||101.29||101.29||0
1634002800000|2021-10-12 01:40:00|101.34||101.44||101.44||101.34||0
1634003100000|2021-10-12 01:45:00||100.82||100.77||100.82||100.77|0
1634004300000|2021-10-12 02:05:00|101.64||102.19||102.34||101.64||0
1634004600000|2021-10-12 02:10:00|102.14||102.14||102.24||102.09||0
1634005200000|2021-10-12 02:20:00|102.04||102.09||102.14||101.94||0
1634005500000|2021-10-12 02:25:00|102.04||102.14||102.14||101.99||0
1634005800000|2021-10-12 02:30:00|102.09||101.99||102.09||101.94||0
1634006100000|2021-10-12 02:35:00|102.09||102.09||102.14||102.04||0
1634006400000|2021-10-12 02:40:00|102.14||102.14||102.14||102.14||0
1634008200000|2021-10-12 03:10:00|102.09||101.99||102.14||101.99||0
1634008500000|2021-10-12 03:15:00|102.04||101.99||102.09||101.94||0
1634008800000|2021-10-12 03:20:00|102.04||102.04||102.04||102.04||0
1634009100000|2021-10-12 03:25:00|101.94||101.99||102.09||101.94||0
1634009400000|2021-10-12 03:30:00|102.04||101.89||102.04||101.89||0
1634009700000|2021-10-12 03:35:00|101.79||101.79||101.79||101.79||0
1634015100000|2021-10-12 05:05:00|101.44||101.44||101.44||101.44||0
1634016600000|2021-10-12 05:30:00|101.34||101.34||101.34||101.34||0
1634017200000|2021-10-12 05:40:00|101.29||101.29||101.29||101.29||0
1634018400000|2021-10-12 06:00:00|101.27|100.79|100.67|100.59|101.27|100.79|100.67|100.54|413
1634018700000|2021-10-12 06:05:00|100.62|100.54|100.82|100.74|100.82|100.74|100.62|100.49|58
1634019000000|2021-10-12 06:10:00|100.77|100.69|100.57|100.49|100.87|100.79|100.57|100.49|542
1634019300000|2021-10-12 06:15:00|||||||||340
1634019600000|2021-10-12 06:20:00|100.62|100.54|100.62|100.49|100.67|100.54|100.57|100.49|48
1634019900000|2021-10-12 06:25:00|100.57||100.62||100.62||100.57||2
1634020200000|2021-10-12 06:30:00|100.57||100.57||100.62||100.57||1
1634020500000|2021-10-12 06:35:00|100.62|100.54|100.62|100.49|100.62|100.54|100.57|100.49|14
1634020800000|2021-10-12 06:40:00|100.57||100.62||100.62||100.57||151
1634021100000|2021-10-12 06:45:00|100.57|100.44|100.42|100.34|100.57|100.44|100.42|100.34|45
1634021400000|2021-10-12 06:50:00|100.47|100.29|100.27|100.14|100.47|100.29|100.27|100.14|215
1634021700000|2021-10-12 06:55:00|100.22|100.09|100.52|100.39|100.52|100.39|100.02|99.89|2332
1634022000000|2021-10-12 07:00:00|100.42|100.44|100.22|100.14|100.42|100.44|100.17|100.09|1891
1634022300000|2021-10-12 07:05:00|100.27|100.09|100.52|100.44|100.57|100.44|100.22|100.09|741
1634022600000|2021-10-12 07:10:00|100.47|100.39|101.02|100.89|101.02|100.94|100.47|100.39|1523
1634022900000|2021-10-12 07:15:00|100.97|100.94|100.72|100.64|101.02|100.94|100.72|100.64|1211
1634023200000|2021-10-12 07:20:00|100.77|100.69|100.82|100.74|100.87|100.79|100.62|100.54|483
1634023500000|2021-10-12 07:25:00|100.77|100.69|100.77|100.69|100.97|100.89|100.77|100.64|502
1634023800000|2021-10-12 07:30:00|100.72|100.64|100.97|100.89|101.02|100.94|100.72|100.64|226
1634024100000|2021-10-12 07:35:00|101.02|100.94|100.92|100.84|101.02|100.94|100.87|100.79|862
1634024400000|2021-10-12 07:40:00|100.97|100.89|100.92|100.84|100.97|100.89|100.87|100.79|144
1634024700000|2021-10-12 07:45:00|100.87|100.79|100.87|100.79|100.97|100.89|100.82|100.74|758
1634025000000|2021-10-12 07:50:00|100.92|100.84|100.87|100.79|100.97|100.89|100.82|100.74|638
1634025300000|2021-10-12 07:55:00|100.82|100.74|100.82|100.74|100.87|100.79|100.72|100.64|100
1634025600000|2021-10-12 08:00:00|100.87|100.79|100.77|100.69|100.87|100.79|100.77|100.69|526
1634025900000|2021-10-12 08:05:00|100.72|100.64|100.77|100.69|100.82|100.74|100.72|100.64|132
1634026200000|2021-10-12 08:10:00|100.82|100.74|100.57|100.49|100.92|100.84|100.57|100.49|163
1634026500000|2021-10-12 08:15:00|100.62|100.54|100.57|100.49|100.62|100.54|100.47|100.39|402
1634026800000|2021-10-12 08:20:00|100.52|100.44|100.87|100.79|100.87|100.79|100.52|100.44|344
1634027100000|2021-10-12 08:25:00|100.92|100.84|100.87|100.79|100.97|100.89|100.82|100.74|813
1634027400000|2021-10-12 08:30:00|100.82|100.74|100.87|100.79|100.92|100.84|100.82|100.69|502
1634027700000|2021-10-12 08:35:00|100.92|100.84|100.97|100.89|101.02|100.94|100.92|100.84|435
1634028000000|2021-10-12 08:40:00|101.02|100.84|101.07|100.99|101.07|100.99|100.97|100.84|2670
1634028300000|2021-10-12 08:45:00|101.12|101.04|101.17|101.09|101.22|101.09|101.12|101.04|788
1634028600000|2021-10-12 08:50:00|101.22|101.14|101.17|101.09|101.27|101.19|101.17|101.09|827
1634028900000|2021-10-12 08:55:00|101.22|101.14|101.27|101.19|101.32|101.24|101.22|101.14|636
1634029200000|2021-10-12 09:00:00|101.32|101.24|101.17|101.09|101.32|101.24|101.12|101.04|743
1634029500000|2021-10-12 09:05:00|101.12|101.04|101.07|100.99|101.22|101.14|101.07|100.99|337
1634029800000|2021-10-12 09:10:00|101.02|100.94|101.22|101.14|101.22|101.14|101.02|100.94|472
1634030100000|2021-10-12 09:15:00|101.27|101.19|101.22|101.14|101.32|101.24|101.22|101.14|183
1634030400000|2021-10-12 09:20:00|101.27|101.19|101.17|101.09|101.32|101.19|101.17|101.09|5159
1634030700000|2021-10-12 09:25:00|101.22|101.14|101.17|101.09|101.22|101.14|101.12|101.04|1210
1634031000000|2021-10-12 09:30:00|101.22|101.14|101.02|100.94|101.22|101.14|100.97|100.89|1154
1634031300000|2021-10-12 09:35:00|101.07|100.99|100.97|100.89|101.07|100.99|100.97|100.89|202
1634031600000|2021-10-12 09:40:00|101.02|100.94|101.02|100.94|101.02|100.94|101.02|100.94|138
1634031900000|2021-10-12 09:45:00|101.07|100.99|101.07|100.99|101.07|100.99|101.07|100.99|118
1634032200000|2021-10-12 09:50:00|101.12|101.04|101.27|101.19|101.27|101.19|101.12|101.04|197
1634032500000|2021-10-12 09:55:00|101.22|101.14|101.22|101.14|101.27|101.19|101.22|101.14|228
1634032800000|2021-10-12 10:00:00|101.17|101.09|101.22|101.14|101.27|101.19|101.17|101.09|268
1634033100000|2021-10-12 10:05:00|101.27|101.19|101.17|101.09|101.27|101.19|101.17|101.09|296
1634033400000|2021-10-12 10:10:00|101.12|101.04|101.17|101.09|101.22|101.09|101.07|100.99|289
1634033700000|2021-10-12 10:15:00|101.22|101.14|101.17|101.09|101.27|101.19|101.17|101.09|132
1634034000000|2021-10-12 10:20:00|101.22|101.14|101.12|101.04|101.22|101.14|101.12|101.04|135
1634034300000|2021-10-12 10:25:00|101.17|101.09|101.12|101.04|101.22|101.14|101.12|101.04|124
1634034600000|2021-10-12 10:30:00|101.07|100.99|101.07|100.99|101.07|100.99|101.07|100.99|95
1634034900000|2021-10-12 10:35:00|101.02|100.94|101.07|100.99|101.12|101.04|101.02|100.94|148
1634035200000|2021-10-12 10:40:00|101.12|101.04|101.22|101.14|101.22|101.14|101.12|101.04|183
1634035500000|2021-10-12 10:45:00|101.27|101.19|101.37|101.29|101.42|101.29|101.27|101.19|736
1634035800000|2021-10-12 10:50:00|101.42|101.34|101.52|101.44|101.52|101.44|101.42|101.34|709
1634036100000|2021-10-12 10:55:00|101.62|101.54|101.67|101.59|101.72|101.64|101.62|101.54|1409
1634036400000|2021-10-12 11:00:00|101.62|101.54|101.42|101.34|101.62|101.54|101.42|101.34|2446
1634036700000|2021-10-12 11:05:00|101.37|101.29|101.37|101.29|101.42|101.34|101.37|101.29|376
1634037000000|2021-10-12 11:10:00|101.32|101.24|101.27|101.19|101.37|101.29|101.22|101.14|77
1634037300000|2021-10-12 11:15:00|101.32|101.24|101.37|101.29|101.37|101.29|101.32|101.24|120
1634037600000|2021-10-12 11:20:00|101.32|101.24|101.22|101.14|101.37|101.24|101.22|101.14|603
1634037900000|2021-10-12 11:25:00|101.27|101.19|101.27|101.19|101.27|101.19|101.22|101.14|188
1634038200000|2021-10-12 11:30:00|101.32|101.24|101.27|101.19|101.32|101.24|101.27|101.19|5141
1634038500000|2021-10-12 11:35:00|101.32|101.14|101.22|101.14|101.32|101.14|101.22|101.14|4126
1634038800000|2021-10-12 11:40:00|101.27|101.19|101.22|101.14|101.27|101.19|101.22|101.14|141
1634039100000|2021-10-12 11:45:00|101.17|101.09|101.22|101.14|101.22|101.14|101.17|101.09|101
1634039400000|2021-10-12 11:50:00|101.27|101.19|101.27|101.19|101.32|101.24|101.27|101.14|83
1634039700000|2021-10-12 11:55:00|101.22|101.14|101.27|101.19|101.32|101.19|101.22|101.14|123
1634040000000|2021-10-12 12:00:00|101.22|101.14|101.27|101.19|101.27|101.19|101.22|101.09|101
1634040300000|2021-10-12 12:05:00|101.32|101.24|101.37|101.29|101.42|101.34|101.32|101.24|233
1634040600000|2021-10-12 12:10:00|101.32|101.24|101.32|101.24|101.37|101.29|101.32|101.24|83
1634040900000|2021-10-12 12:15:00|101.37|101.29|101.32|101.24|101.37|101.29|101.32|101.24|81
1634041200000|2021-10-12 12:20:00|101.27|101.19|101.42|101.34|101.42|101.34|101.27|101.19|1380
1634041500000|2021-10-12 12:25:00|101.47|101.39|101.52|101.44|101.52|101.44|101.42|101.34|1538
1634041800000|2021-10-12 12:30:00|||||||||1228
1634042100000|2021-10-12 12:35:00|101.47|101.39|101.47|101.39|101.52|101.44|101.47|101.39|2114
1634042400000|2021-10-12 12:40:00|101.42|101.34|101.37|101.29|101.42|101.34|101.32|101.24|533
1634042700000|2021-10-12 12:45:00|101.32|101.24|101.32|101.24|101.37|101.29|101.27|101.19|1212
1634043000000|2021-10-12 12:50:00|101.37|101.29|101.37|101.29|101.47|101.39|101.37|101.29|314
1634043300000|2021-10-12 12:55:00|101.42|101.34|101.52|101.39|101.52|101.44|101.42|101.34|3508
1634043600000|2021-10-12 13:00:00|101.47|101.44|101.57|101.49|101.57|101.49|101.47|101.44|67
1634043900000|2021-10-12 13:05:00|101.52|101.44|101.42|101.34|101.52|101.44|101.42|101.34|517
1634044200000|2021-10-12 13:10:00|101.47|101.39|101.52|101.44|101.57|101.49|101.42|101.34|504
1634044500000|2021-10-12 13:15:00|101.47|101.39|101.52|101.39|101.52|101.44|101.47|101.39|1194
1634044800000|2021-10-12 13:20:00|101.47|101.34|101.57|101.49|101.57|101.49|101.42|101.34|7166
1634045100000|2021-10-12 13:25:00|101.62|101.54|101.67|101.59|101.72|101.64|101.62|101.49|1412
1634045400000|2021-10-12 13:30:00|101.62|101.54|101.62|101.54|101.92|101.79|101.42|101.34|3491
1634045700000|2021-10-12 13:35:00|101.67|101.59|101.37|101.29|101.72|101.59|101.37|101.29|1394
1634046000000|2021-10-12 13:40:00|101.32|101.24|101.37|101.29|101.57|101.44|101.32|101.24|749
1634046300000|2021-10-12 13:45:00|101.32|101.24|101.52|101.44|101.57|101.49|101.27|101.19|1575
1634046600000|2021-10-12 13:50:00|101.57|101.49|101.67|101.59|101.87|101.79|101.57|101.49|550
1634046900000|2021-10-12 13:55:00|101.72|101.64|101.62|101.54|101.87|101.79|101.62|101.54|1408
1634047200000|2021-10-12 14:00:00|101.67|101.59|101.52|101.44|101.72|101.64|101.47|101.39|3422
1634047500000|2021-10-12 14:05:00|101.57|101.49|101.52|101.39|101.57|101.49|101.42|101.34|6215
1634047800000|2021-10-12 14:10:00|101.47|101.44|101.52|101.44|101.57|101.49|101.47|101.39|931
1634048100000|2021-10-12 14:15:00|101.47|101.39|101.37|101.29|101.62|101.54|101.27|101.19|1752
1634048400000|2021-10-12 14:20:00|101.32|101.24|101.27|101.19|101.37|101.29|101.27|101.19|2381
1634048700000|2021-10-12 14:25:00|101.22|101.14|101.42|101.34|101.47|101.39|101.22|101.14|2533
1634049000000|2021-10-12 14:30:00|101.37|101.29|101.57|101.49|101.62|101.54|101.37|101.29|757
1634049300000|2021-10-12 14:35:00|101.62|101.54|101.67|101.59|101.72|101.64|101.52|101.44|1306
1634049600000|2021-10-12 14:40:00|101.72|101.64|101.72|101.64|101.77|101.69|101.67|101.59|1292
1634049900000|2021-10-12 14:45:00|101.67|101.59|101.77|101.69|101.77|101.69|101.62|101.54|2074
1634050200000|2021-10-12 14:50:00|101.82|101.74|101.67|101.59|101.82|101.74|101.67|101.59|1033
1634050500000|2021-10-12 14:55:00|101.72|101.64|101.57|101.49|101.72|101.64|101.52|101.44|1479
1634050800000|2021-10-12 15:00:00|101.62|101.54|101.57|101.49|101.67|101.59|101.52|101.44|2974
1634051100000|2021-10-12 15:05:00|101.62|101.54|101.67|101.59|101.72|101.64|101.62|101.54|1055
1634051400000|2021-10-12 15:10:00|101.62|101.54|101.67|101.59|101.67|101.59|101.57|101.49|3039
1634051700000|2021-10-12 15:15:00|101.62|101.54|101.77|101.69|101.77|101.69|101.62|101.54|1507
1634052000000|2021-10-12 15:20:00|101.82|101.74|101.87|101.79|101.87|101.79|101.77|101.69|2455
1634052300000|2021-10-12 15:25:00|101.92|101.74|101.87|101.79|101.92|101.84|101.82|101.74|4054
1634052600000|2021-10-12 15:30:00|101.92|101.84|101.87|101.79|101.92|101.84|101.87|101.74|1314
1634052900000|2021-10-12 15:35:00|101.92|101.84|101.87|101.74|101.97|101.89|101.87|101.74|6436
1634053200000|2021-10-12 15:40:00|101.82|101.79|101.82|101.74|101.87|101.79|101.77|101.69|742
1634053500000|2021-10-12 15:45:00|101.87|101.69|101.87|101.79|101.87|101.79|101.87|101.69|675
1634053800000|2021-10-12 15:50:00|101.92|101.84|101.87|101.74|101.92|101.84|101.82|101.74|688
1634054100000|2021-10-12 15:55:00|101.82|101.79|101.77|101.69|101.82|101.79|101.77|101.69|538
1634054400000|2021-10-12 16:00:00|101.82|101.74|101.87|101.79|101.92|101.84|101.82|101.74|130
1634054700000|2021-10-12 16:05:00|101.92|101.84|101.87|101.79|101.92|101.84|101.82|101.74|249
1634055000000|2021-10-12 16:10:00|101.82|101.74|101.82|101.74|101.87|101.79|101.82|101.69|806
1634055300000|2021-10-12 16:15:00|101.87|101.79|101.87|101.79|101.92|101.79|101.82|101.74|262
1634055900000|2021-10-12 16:25:00|101.92||101.87||101.92||101.87||174
1634056200000|2021-10-12 16:30:00|101.82|101.74|101.72|101.64|101.82|101.74|101.67|101.59|286
1634056500000|2021-10-12 16:35:00|101.67|101.59|101.72|101.59|101.72|101.59|101.67|101.54|280
1634057100000|2021-10-12 16:45:00|101.67|101.54|101.67|101.59|101.67|101.59|101.67|101.54|34
1634057400000|2021-10-12 16:50:00|101.62|101.54|101.62|101.54|101.62|101.54|101.62|101.54|3
1634057700000|2021-10-12 16:55:00|101.67|101.59|101.72|101.59|101.72|101.64|101.67|101.59|44
1634058000000|2021-10-12 17:00:00|101.67||101.67||101.67||101.67||0
1634058300000|2021-10-12 17:05:00|101.62|101.54|101.62|101.49|101.62|101.54|101.57|101.44|919
1634058600000|2021-10-12 17:10:00|101.67|101.54|101.67|101.59|101.67|101.59|101.67|101.49|9
1634058900000|2021-10-12 17:15:00|101.72||101.72||101.72||101.72||1
1634059200000|2021-10-12 17:20:00|101.67|101.64|101.62|101.54|101.67|101.64|101.62|101.54|7
1634059500000|2021-10-12 17:25:00|101.67|101.59|101.67|101.59|101.67|101.59|101.67|101.59|12
1634059800000|2021-10-12 17:30:00|101.62|101.54|101.72|101.59|101.72|101.59|101.62|101.54|70
1634060100000|2021-10-12 17:35:00|101.67||101.67||101.72||101.67||343
1634060400000|2021-10-12 17:40:00|101.72|101.64|101.72|101.64|101.72|101.64|101.72|101.64|29
1634060700000|2021-10-12 17:45:00|101.67|101.59|101.67|101.59|101.67|101.59|101.67|101.54|204
1634061000000|2021-10-12 17:50:00|101.72|101.64|101.62|101.54|101.72|101.64|101.62|101.54|222
1634061300000|2021-10-12 17:55:00|101.67||101.67||101.67||101.67||51
1634061600000|2021-10-12 18:00:00|101.62|101.59|101.72|101.59|101.72|101.59|101.62|101.59|20
1634061900000|2021-10-12 18:05:00|101.67|101.64|101.67|101.59|101.72|101.64|101.67|101.59|107
1634062200000|2021-10-12 18:10:00|101.72|101.64|101.72|101.64|101.72|101.64|101.67|101.59|18
1634062500000|2021-10-12 18:15:00|101.77|101.69|101.77|101.69|101.82|101.74|101.77|101.69|342
1634062800000|2021-10-12 18:20:00|101.72|101.64|101.72|101.64|101.77|101.64|101.72|101.64|13
1634063100000|2021-10-12 18:25:00|101.67|101.59|101.72|101.59|101.72|101.59|101.67|101.59|18
1634063400000|2021-10-12 18:30:00||101.64||101.59||101.64||101.59|1
1634063700000|2021-10-12 18:35:00|101.67||101.72||101.72||101.67||29
1634064000000|2021-10-12 18:40:00|101.67|101.64|101.82|101.69|101.82|101.74|101.67|101.64|472
1634064300000|2021-10-12 18:45:00|101.77|101.74|101.77|101.69|101.77|101.74|101.77|101.69|175
1634064900000|2021-10-12 18:55:00|101.72|101.64|101.72|101.59|101.72|101.64|101.72|101.59|112
1634065200000|2021-10-12 19:00:00|101.67|101.54|101.67|101.54|101.67|101.54|101.62|101.54|2
1634065500000|2021-10-12 19:05:00|101.62|101.59|101.62|101.54|101.67|101.59|101.62|101.54|2
1634065800000|2021-10-12 19:10:00|101.67|101.59|101.67|101.54|101.67|101.59|101.67|101.54|20
1634066100000|2021-10-12 19:15:00|101.62|101.49|101.57|101.49|101.62|101.49|101.52|101.44|198
1634066400000|2021-10-12 19:20:00|101.62|101.54|101.67|101.54|101.67|101.54|101.62|101.49|11
1634066700000|2021-10-12 19:25:00|101.62|101.59|101.72|101.64|101.72|101.64|101.62|101.59|39
1634067000000|2021-10-12 19:30:00|101.67|101.59|101.67|101.59|101.67|101.59|101.67|101.59|37
1634067300000|2021-10-12 19:35:00|101.62|101.54|101.62|101.54|101.62|101.54|101.62|101.54|50
1634067600000|2021-10-12 19:40:00|101.57|101.49|101.57|101.49|101.57|101.49|101.57|101.49|68
1634067900000|2021-10-12 19:45:00|101.52|101.44|101.52|101.44|101.57|101.44|101.52|101.44|62
1634068200000|2021-10-12 19:50:00|101.57|101.49|101.57|101.44|101.57|101.49|101.52|101.44|133
1634068500000|2021-10-12 19:55:00|101.52|101.49|101.62|101.49|101.62|101.54|101.52|101.44|266
1634087700000|2021-10-13 01:15:00|102.49|101.02|102.49|101.02|102.49|101.02|102.49|101.02|0
1634088000000|2021-10-13 01:20:00|||||||||2
1634102700000|2021-10-13 05:25:00|102.44|101.07|102.29|101.12|102.44|101.12|102.29|101.02|0
1634104200000|2021-10-13 05:50:00|102.24||102.24||102.29||102.24||0
1634104500000|2021-10-13 05:55:00|102.19||102.04||102.24||102.04||0
1634104800000|2021-10-13 06:00:00|101.64|101.14|101.62|101.44|101.64|101.49|101.47|101.14|34
1634105100000|2021-10-13 06:05:00|101.57|101.39|101.42|101.34|101.57|101.44|101.37|101.29|40
1634105400000|2021-10-13 06:10:00|101.47|101.39|101.32|101.24|101.47|101.39|101.32|101.24|5
1634105700000|2021-10-13 06:15:00|101.37|101.19|101.37|101.24|101.37|101.24|101.27|101.19|23
1634106000000|2021-10-13 06:20:00|101.32||101.32||101.32||101.32||0
1634106300000|2021-10-13 06:25:00|101.27|101.19|101.47|101.39|101.47|101.39|101.27|101.19|65
1634106600000|2021-10-13 06:30:00|101.42|101.34|101.47|101.34|101.47|101.39|101.37|101.29|56
1634106900000|2021-10-13 06:35:00|101.42|101.29|101.32|101.24|101.42|101.29|101.32|101.24|23
1634107200000|2021-10-13 06:40:00|101.27|101.19|101.27|101.14|101.32|101.24|101.27|101.14|2
1634107500000|2021-10-13 06:45:00|101.22|101.19|101.32|101.19|101.32|101.19|101.22|101.14|42
1634107800000|2021-10-13 06:50:00|101.27|101.29|101.32|101.19|101.37|101.29|101.27|101.19|75
1634108100000|2021-10-13 06:55:00|101.27|101.24|101.52|101.39|101.52|101.39|101.27|101.24|319
1634108400000|2021-10-13 07:00:00|101.47|101.44|101.52|101.44|101.72|101.64|101.32|101.24|1567
1634108700000|2021-10-13 07:05:00|101.47|101.39|101.32|101.24|101.47|101.39|101.22|101.14|2564
1634109000000|2021-10-13 07:10:00|101.37|101.29|101.42|101.34|101.47|101.39|101.32|101.29|532
1634109300000|2021-10-13 07:15:00|101.47|101.39|101.62|101.49|101.62|101.54|101.42|101.29|812
1634109600000|2021-10-13 07:20:00|101.57|101.44|101.52|101.44|101.57|101.49|101.42|101.34|380
1634109900000|2021-10-13 07:25:00|101.47|101.39|101.52|101.44|101.62|101.54|101.47|101.39|247
1634110200000|2021-10-13 07:30:00|101.57|101.49|101.57|101.49|101.67|101.59|101.52|101.44|692
1634110500000|2021-10-13 07:35:00|101.62|101.54|101.62|101.49|101.67|101.59|101.57|101.49|435
1634110800000|2021-10-13 07:40:00|101.67|101.54|101.52|101.44|101.67|101.59|101.52|101.44|895
1634111100000|2021-10-13 07:45:00|101.57|101.49|101.52|101.44|101.62|101.54|101.52|101.39|480
1634111400000|2021-10-13 07:50:00|101.57|101.49|101.67|101.59|101.72|101.64|101.52|101.44|1358
1634111700000|2021-10-13 07:55:00|101.62|101.54|101.72|101.64|101.77|101.64|101.62|101.54|445
1634112000000|2021-10-13 08:00:00|101.67|101.59|101.57|101.49|101.72|101.64|101.52|101.44|844
1634112300000|2021-10-13 08:05:00|101.52|101.44|101.57|101.49|101.57|101.49|101.47|101.39|34822
1634112600000|2021-10-13 08:10:00|101.62|101.44|101.32|101.24|101.62|101.49|101.27|101.19|1342
1634112900000|2021-10-13 08:15:00|101.37|101.29|101.32|101.24|101.37|101.29|101.22|101.14|4959
1634113200000|2021-10-13 08:20:00|101.27|101.19|101.57|101.49|101.62|101.54|101.27|101.19|4882
1634113500000|2021-10-13 08:25:00|101.62|101.44|101.42|101.34|101.62|101.54|101.42|101.34|617
1634113800000|2021-10-13 08:30:00|101.47|101.39|101.32|101.19|101.47|101.39|101.27|101.19|1731
1634114100000|2021-10-13 08:35:00|101.27|101.24|101.32|101.24|101.47|101.39|101.27|101.19|3789
1634114400000|2021-10-13 08:40:00|101.37|101.29|101.32|101.24|101.42|101.34|101.22|101.14|12910
1634114700000|2021-10-13 08:45:00|101.27|101.19|101.07|100.99|101.27|101.19|101.07|100.94|2195
1634115000000|2021-10-13 08:50:00|101.02|100.94|101.02|100.94|101.12|101.04|101.02|100.94|4013
1634115300000|2021-10-13 08:55:00|101.07|100.99|101.07|100.99|101.07|100.99|100.92|100.84|4670
1634115600000|2021-10-13 09:00:00|101.12|101.04|100.92|100.84|101.12|101.04|100.92|100.84|4195
1634115900000|2021-10-13 09:05:00|100.87|100.79|100.92|100.84|100.97|100.89|100.82|100.74|6347
1634116200000|2021-10-13 09:10:00|100.97|100.89|100.92|100.84|100.97|100.89|100.82|100.74|284
1634116500000|2021-10-13 09:15:00|100.97|100.89|101.02|100.94|101.07|100.99|100.92|100.89|1282
1634116800000|2021-10-13 09:20:00|100.97|100.89|101.12|101.04|101.12|101.04|100.97|100.89|249
1634117100000|2021-10-13 09:25:00|101.07|100.99|101.12|101.04|101.12|101.04|101.02|100.94|1484
1634117400000|2021-10-13 09:30:00|101.07|100.99|100.92|100.84|101.12|100.99|100.92|100.84|14857
1634117700000|2021-10-13 09:35:00|100.97|100.89|101.02|100.94|101.07|100.99|100.92|100.84|908
1634118000000|2021-10-13 09:40:00|100.97|100.89|100.87|100.79|100.97|100.89|100.87|100.79|664
1634118300000|2021-10-13 09:45:00|100.92|100.84|100.97|100.89|101.02|100.94|100.87|100.79|621
1634118600000|2021-10-13 09:50:00|100.92|100.84|100.97|100.89|100.97|100.89|100.92|100.84|357
1634118900000|2021-10-13 09:55:00|100.92|100.84|100.97|100.89|100.97|100.89|100.92|100.84|653
1634119200000|2021-10-13 10:00:00|100.92|100.84|100.87|100.79|100.97|100.89|100.87|100.79|2176
1634119500000|2021-10-13 10:05:00|100.82|100.74|100.87|100.74|100.92|100.84|100.82|100.74|1869
1634119800000|2021-10-13 10:10:00|100.82|100.79|100.92|100.84|100.92|100.84|100.82|100.79|198
1634120100000|2021-10-13 10:15:00|100.97|100.89|100.92|100.79|100.97|100.89|100.87|100.79|493
1634120400000|2021-10-13 10:20:00|100.87|100.74|100.87|100.79|100.92|100.79|100.82|100.74|541
1634120700000|2021-10-13 10:25:00|100.82|100.74|100.82|100.74|100.87|100.74|100.82|100.69|274
1634121000000|2021-10-13 10:30:00|100.87|100.79|100.87|100.79|100.92|100.84|100.87|100.79|166
1634121300000|2021-10-13 10:35:00|100.82|100.74|100.72|100.64|100.87|100.79|100.72|100.64|796
1634121600000|2021-10-13 10:40:00|100.67|100.59|100.67|100.59|100.72|100.64|100.62|100.54|3043
1634121900000|2021-10-13 10:45:00|100.72|100.64|100.67|100.59|100.72|100.64|100.67|100.59|955
1634122200000|2021-10-13 10:50:00|100.72|100.54|100.67|100.59|100.72|100.64|100.67|100.54|441
1634122500000|2021-10-13 10:55:00|100.72|100.64|100.62|100.54|100.72|100.64|100.62|100.54|83
1634122800000|2021-10-13 11:00:00|100.67|100.59|100.67|100.59|100.67|100.59|100.62|100.54|388
1634123100000|2021-10-13 11:05:00|100.72|100.64|100.62|100.54|100.72|100.64|100.57|100.49|1409
1634123400000|2021-10-13 11:10:00|100.57|100.49|100.62|100.54|100.72|100.64|100.57|100.49|1017
1634123700000|2021-10-13 11:15:00|100.67|100.59|100.72|100.64|100.77|100.64|100.67|100.59|566
1634124000000|2021-10-13 11:20:00|100.67|100.59|100.57|100.49|100.72|100.64|100.57|100.49|1059
1634124300000|2021-10-13 11:25:00|100.62|100.54|100.57|100.49|100.67|100.59|100.57|100.49|67
1634124600000|2021-10-13 11:30:00|100.52|100.44|100.47|100.39|100.57|100.49|100.47|100.39|546
1634124900000|2021-10-13 11:35:00|100.52|100.44|100.42|100.34|100.52|100.44|100.37|100.29|1155
1634125200000|2021-10-13 11:40:00|100.47|100.39|100.52|100.44|100.57|100.49|100.47|100.39|1169
1634125500000|2021-10-13 11:45:00|100.57|100.49|100.62|100.54|100.62|100.54|100.52|100.44|203
1634125800000|2021-10-13 11:50:00|100.57|100.49|100.72|100.64|100.72|100.64|100.57|100.49|255
1634126100000|2021-10-13 11:55:00|100.67|100.59|100.67|100.59|100.77|100.69|100.67|100.59|1244
1634126400000|2021-10-13 12:00:00|100.72|100.64|100.67|100.59|100.77|100.69|100.67|100.59|713
1634126700000|2021-10-13 12:05:00|100.72|100.64|100.57|100.49|100.72|100.64|100.57|100.49|1065
1634127000000|2021-10-13 12:10:00|100.62|100.54|100.72|100.64|100.72|100.64|100.62|100.54|771
1634127300000|2021-10-13 12:15:00|100.67|100.59|100.72|100.64|100.77|100.69|100.67|100.59|335
1634127600000|2021-10-13 12:20:00|100.77|100.69|100.77|100.69|100.82|100.74|100.72|100.64|349
1634127900000|2021-10-13 12:25:00|100.72|100.64|100.82|100.74|100.82|100.74|100.72|100.64|330
1634128200000|2021-10-13 12:30:00|100.77|100.69|101.02|100.94|101.12|101.04|100.77|100.64|5553
1634128500000|2021-10-13 12:35:00|101.07|100.99|101.27|101.19|101.32|101.24|101.07|100.99|9021
1634128800000|2021-10-13 12:40:00|101.22|101.14|101.12|101.04|101.32|101.24|101.12|101.04|2119
1634129100000|2021-10-13 12:45:00|101.07|100.99|100.87|100.79|101.07|100.99|100.82|100.74|3154
1634129400000|2021-10-13 12:50:00|100.82|100.74|100.82|100.74|100.87|100.79|100.77|100.69|3094
1634129700000|2021-10-13 12:55:00|100.77|100.69|100.72|100.64|100.82|100.74|100.72|100.64|1152
1634130000000|2021-10-13 13:00:00|100.77|100.69|100.62|100.54|100.77|100.69|100.62|100.54|3669
1634130300000|2021-10-13 13:05:00|100.57|100.49|100.62|100.54|100.62|100.54|100.52|100.44|795
1634130600000|2021-10-13 13:10:00|100.57|100.49|100.52|100.44|100.62|100.54|100.52|100.44|1992
1634130900000|2021-10-13 13:15:00|100.57|100.49|100.62|100.54|100.67|100.59|100.57|100.49|2532
1634131200000|2021-10-13 13:20:00|100.67|100.59|100.57|100.49|100.72|100.59|100.57|100.49|431
1634131500000|2021-10-13 13:25:00|100.52|100.44|100.47|100.39|100.57|100.49|100.47|100.39|6804
1634131800000|2021-10-13 13:30:00|100.52|100.34|100.47|100.39|100.67|100.59|100.32|100.24|9588
1634132100000|2021-10-13 13:35:00|100.42|100.34|100.37|100.24|100.52|100.44|100.27|100.19|8169
1634132400000|2021-10-13 13:40:00|100.32|100.29|100.37|100.29|100.52|100.44|100.32|100.19|2309
1634132700000|2021-10-13 13:45:00|100.32|100.24|100.12|100.04|100.32|100.24|100.12|99.99|3256
1634133000000|2021-10-13 13:50:00|100.17|100.09|99.87|99.79|100.17|100.09|99.87|99.79|5325
1634133300000|2021-10-13 13:55:00|99.82|99.74|99.77|99.69|99.92|99.84|99.77|99.64|5702
1634133600000|2021-10-13 14:00:00|99.72|99.64|99.67|99.59|99.87|99.79|99.67|99.59|2638
1634133900000|2021-10-13 14:05:00|99.62|99.54|99.52|99.44|99.72|99.64|99.47|99.39|1209
1634134200000|2021-10-13 14:10:00|99.57|99.49|99.57|99.49|99.57|99.49|99.32|99.24|3325
1634134500000|2021-10-13 14:15:00|99.52|99.44|99.67|99.59|99.72|99.64|99.47|99.39|6657
1634134800000|2021-10-13 14:20:00|99.72|99.64|99.77|99.69|99.77|99.69|99.57|99.49|2431
1634135100000|2021-10-13 14:25:00|99.82|99.74|99.87|99.79|99.97|99.89|99.77|99.69|3450
1634135400000|2021-10-13 14:30:00|99.82|99.74|99.72|99.64|99.87|99.79|99.67|99.54|9560
1634135700000|2021-10-13 14:35:00|99.67|99.59|99.57|99.49|99.72|99.64|99.52|99.44|2540
1634136000000|2021-10-13 14:40:00|99.52|99.44|99.57|99.44|99.62|99.54|99.52|99.44|675
1634136300000|2021-10-13 14:45:00|99.52|99.49|99.57|99.49|99.62|99.54|99.47|99.39|2800
1634136600000|2021-10-13 14:50:00|99.62|99.44|99.62|99.54|99.62|99.54|99.52|99.44|4225
1634136900000|2021-10-13 14:55:00|99.67|99.59|99.62|99.54|99.72|99.64|99.62|99.54|1737
1634137200000|2021-10-13 15:00:00|99.67|99.59|99.77|99.69|99.82|99.69|99.62|99.54|8520
1634137500000|2021-10-13 15:05:00|99.82|99.74|99.77|99.69|99.87|99.79|99.77|99.69|1127
1634137800000|2021-10-13 15:10:00|99.82|99.74|99.92|99.84|99.92|99.84|99.77|99.74|752
1634138100000|2021-10-13 15:15:00|99.87|99.79|99.87|99.79|99.97|99.89|99.87|99.79|1113
1634138400000|2021-10-13 15:20:00|99.82|99.74|99.82|99.74|99.87|99.79|99.82|99.74|1891
1634138700000|2021-10-13 15:25:00|99.77|99.69|99.82|99.74|99.82|99.74|99.77|99.69|7035
1634139000000|2021-10-13 15:30:00|99.77|99.69|99.72|99.64|99.82|99.74|99.67|99.59|7252
1634139300000|2021-10-13 15:35:00|99.77|99.69|99.72|99.64|99.77|99.69|99.67|99.54|2172
1634139600000|2021-10-13 15:40:00|99.67|99.59|99.77|99.64|99.77|99.69|99.67|99.59|10339
1634139900000|2021-10-13 15:45:00|99.72|99.69|99.97|99.89|100.02|99.89|99.72|99.69|6705
1634140200000|2021-10-13 15:50:00|100.02|99.94|99.92|99.84|100.02|99.94|99.92|99.84|2812
1634140500000|2021-10-13 15:55:00|99.97|99.89|100.02|99.94|100.02|99.94|99.97|99.84|1439
1634140800000|2021-10-13 16:00:00|100.07|99.99|100.07|99.99|100.12|100.04|100.02|99.94|8092
1634141100000|2021-10-13 16:05:00|100.12|100.04|100.07|99.99|100.12|100.04|100.07|99.99|318
1634141400000|2021-10-13 16:10:00|100.12|99.94|100.02|99.94|100.12|99.94|100.02|99.94|90
1634141700000|2021-10-13 16:15:00|99.97|99.89|99.97|99.89|99.97|99.89|99.92|99.84|236
1634142000000|2021-10-13 16:20:00|99.92|99.84|99.92|99.84|99.92|99.84|99.92|99.84|10
1634142300000|2021-10-13 16:25:00|99.97|99.89|99.97|99.89|99.97|99.89|99.92|99.84|323
1634142600000|2021-10-13 16:30:00|99.92|99.84|99.87|99.74|99.92|99.84|99.87|99.74|52
1634142900000|2021-10-13 16:35:00|99.92|99.79|99.87|99.79|99.92|99.79|99.87|99.79|0
1634143200000|2021-10-13 16:40:00|99.92|99.84|99.97|99.89|99.97|99.89|99.92|99.84|22
1634143500000|2021-10-13 16:45:00|99.92|99.84|99.87|99.79|99.92|99.84|99.87|99.79|10
1634143800000|2021-10-13 16:50:00|99.82|99.74|99.87|99.79|99.87|99.79|99.82|99.74|5
1634144100000|2021-10-13 16:55:00|99.92|99.89|100.12|100.04|100.12|100.04|99.92|99.89|819
1634144400000|2021-10-13 17:00:00|100.17|100.09|100.02|99.94|100.17|100.09|100.02|99.94|469
1634144700000|2021-10-13 17:05:00|99.97|99.89|99.97|99.89|99.97|99.89|99.97|99.89|34
1634145000000|2021-10-13 17:10:00|99.92|99.84|99.97|99.84|99.97|99.89|99.92|99.84|64
1634145300000|2021-10-13 17:15:00|99.92||99.97||99.97||99.92||7
1634145600000|2021-10-13 17:20:00||99.89||99.89||99.89||99.89|0
1634145900000|2021-10-13 17:25:00|100.02|99.94|100.07|99.99|100.07|99.99|99.97|99.94|102
1634146200000|2021-10-13 17:30:00|100.12|100.04|100.12|100.04|100.12|100.04|100.07|99.99|48
1634146500000|2021-10-13 17:35:00|100.17|99.99|100.07|99.94|100.17|99.99|100.02|99.94|178
1634146800000|2021-10-13 17:40:00|100.02||100.07||100.07||100.02||111
1634147100000|2021-10-13 17:45:00|100.02|99.99|100.07|99.99|100.07|99.99|100.02|99.99|55
1634147400000|2021-10-13 17:50:00|100.12|100.04|100.12|100.04|100.12|100.04|100.12|100.04|70
1634147700000|2021-10-13 17:55:00|100.07|99.99|99.92|99.79|100.12|99.99|99.87|99.74|533
1634148000000|2021-10-13 18:00:00|99.97|99.84|100.02|99.94|100.17|100.09|99.97|99.84|141
1634148300000|2021-10-13 18:05:00|100.07|99.99|100.07|99.94|100.07|99.99|99.97|99.89|176
1634148600000|2021-10-13 18:10:00|100.02|99.89|100.17|100.09|100.17|100.09|99.97|99.89|94
1634148900000|2021-10-13 18:15:00|100.12|100.04|100.07|99.94|100.12|100.04|100.02|99.94|92
1634149200000|2021-10-13 18:20:00||99.99||99.99||99.99||99.99|53
1634149500000|2021-10-13 18:25:00|100.12|99.94|100.07|99.94|100.12|99.94|100.02|99.94|81
1634149800000|2021-10-13 18:30:00|100.02|99.99|100.02|99.94|100.07|99.99|100.02|99.94|95
1634150100000|2021-10-13 18:35:00|100.07|99.99|100.02|99.94|100.07|99.99|100.02|99.94|95
1634150400000|2021-10-13 18:40:00|99.97|99.89|99.97|99.89|99.97|99.89|99.92|99.84|92
1634150700000|2021-10-13 18:45:00|99.92|99.84|99.97|99.84|99.97|99.84|99.92|99.84|115
1634151000000|2021-10-13 18:50:00|99.92|99.89|99.97|99.89|99.97|99.89|99.92|99.84|74
1634151300000|2021-10-13 18:55:00|100.02|99.94|100.02|99.94|100.07|99.99|100.02|99.89|307
1634151600000|2021-10-13 19:00:00|100.07||100.02||100.07||100.02||81
1634151900000|2021-10-13 19:05:00|100.07|99.99|100.17|100.04|100.17|100.04|100.02|99.94|113
1634152200000|2021-10-13 19:10:00|100.12|100.09|100.12|100.04|100.22|100.09|100.12|100.04|429
1634152500000|2021-10-13 19:15:00|100.17|100.09|100.17|100.09|100.22|100.09|100.17|100.04|99
1634152800000|2021-10-13 19:20:00|100.22|100.14|100.17|100.09|100.22|100.14|100.17|100.09|129
1634153100000|2021-10-13 19:25:00|100.22|100.04|100.12|100.04|100.22|100.04|100.12|100.04|105
1634153400000|2021-10-13 19:30:00|100.17|100.09|100.17|100.04|100.17|100.09|100.12|100.04|66
1634153700000|2021-10-13 19:35:00|100.22|100.09|100.22|100.09|100.22|100.14|100.17|100.09|106
1634154000000|2021-10-13 19:40:00|100.17|100.14|100.07|99.99|100.22|100.14|100.07|99.99|165
1634154300000|2021-10-13 19:45:00|100.12|100.04|100.12|100.04|100.17|100.09|100.12|100.04|123
1634154600000|2021-10-13 19:50:00|100.17|100.09|100.12|99.99|100.17|100.09|100.07|99.99|591
1634154900000|2021-10-13 19:55:00|100.07|100.04|100.12|100.04|100.17|100.04|100.07|100.04|366
1634191200000|2021-10-14 06:00:00|100.44|100.32|100.42|100.19|100.44|100.34|100.37|100.19|1119
1634191500000|2021-10-14 06:05:00|100.37|100.24|100.37|100.24|100.37|100.24|100.32|100.19|3
1634191800000|2021-10-14 06:10:00|100.42|100.29|100.57|100.49|100.57|100.49|100.42|100.29|450
1634192100000|2021-10-14 06:15:00|100.52|100.44|100.92|100.79|100.92|100.79|100.52|100.44|755
1634192400000|2021-10-14 06:20:00|100.82|100.84|100.82|100.69|100.82|100.84|100.82|100.69|8
1634192700000|2021-10-14 06:25:00|100.77|100.74|100.82|100.69|100.82|100.74|100.77|100.69|8
1634193000000|2021-10-14 06:30:00|100.87|100.74|100.97|100.84|101.02|100.94|100.87|100.69|66
1634193300000|2021-10-14 06:35:00|101.02|100.89|101.02|100.89|101.02|100.89|100.97|100.84|5
1634193600000|2021-10-14 06:40:00|100.97|100.94|100.97|100.89|100.97|100.94|100.97|100.84|121
1634193900000|2021-10-14 06:45:00|100.92|100.84|100.77|100.69|100.97|100.89|100.77|100.64|50
1634194200000|2021-10-14 06:50:00|100.72|100.64|100.72|100.59|100.72|100.64|100.72|100.59|2
1634194500000|2021-10-14 06:55:00|100.67|100.64|100.57|100.44|100.77|100.64|100.47|100.39|1003
1634194800000|2021-10-14 07:00:00|100.52|100.49|100.47|100.34|100.67|100.59|100.42|100.34|2579
1634195100000|2021-10-14 07:05:00|100.42|100.39|100.87|100.74|100.97|100.89|100.42|100.34|3537
1634195400000|2021-10-14 07:10:00|100.82|100.69|100.72|100.59|100.87|100.74|100.62|100.54|837
1634195700000|2021-10-14 07:15:00|100.67|100.64|100.37|100.29|100.72|100.64|100.32|100.24|2261
1634196000000|2021-10-14 07:20:00|100.42|100.24|100.32|100.24|100.42|100.34|100.22|100.14|1626
1634196300000|2021-10-14 07:25:00|100.27|100.19|100.22|100.14|100.32|100.24|100.17|100.09|545
1634196600000|2021-10-14 07:30:00|100.17|100.09|100.27|100.19|100.27|100.19|100.07|99.99|938
1634196900000|2021-10-14 07:35:00|100.32|100.24|100.32|100.19|100.37|100.29|100.22|100.14|687
1634197200000|2021-10-14 07:40:00|100.27|100.24|100.17|100.04|100.32|100.24|100.07|99.99|1271
1634197500000|2021-10-14 07:45:00|100.12|100.09|99.97|99.84|100.17|100.09|99.92|99.84|597
1634197800000|2021-10-14 07:50:00|99.92|99.89|100.07|99.99|100.07|99.99|99.92|99.89|624
1634198100000|2021-10-14 07:55:00|100.12|100.04|99.97|99.89|100.17|100.09|99.92|99.84|1190
1634198400000|2021-10-14 08:00:00|99.92|99.84|100.02|99.94|100.07|99.99|99.92|99.84|662
1634198700000|2021-10-14 08:05:00|100.07|99.99|100.12|100.04|100.27|100.19|100.02|99.94|1176
1634199000000|2021-10-14 08:10:00|100.17|100.09|100.22|100.14|100.27|100.19|100.17|100.04|4418
1634199300000|2021-10-14 08:15:00|100.17|100.09|100.37|100.29|100.42|100.34|100.17|100.09|846
1634199600000|2021-10-14 08:20:00|100.42|100.34|100.47|100.39|100.52|100.44|100.37|100.29|881
1634199900000|2021-10-14 08:25:00|100.52|100.44|100.57|100.49|100.57|100.49|100.47|100.39|751
1634200200000|2021-10-14 08:30:00|100.52|100.44|100.52|100.44|100.57|100.49|100.42|100.34|2603
1634200500000|2021-10-14 08:35:00|100.57|100.49|100.52|100.44|100.57|100.49|100.47|100.39|268
1634200800000|2021-10-14 08:40:00|100.47|100.39|100.57|100.49|100.62|100.54|100.47|100.34|457
1634201100000|2021-10-14 08:45:00|100.62|100.54|100.82|100.69|100.82|100.74|100.57|100.49|1372
1634201400000|2021-10-14 08:50:00|100.77|100.74|100.82|100.74|100.87|100.79|100.77|100.69|5164
1634201700000|2021-10-14 08:55:00|100.87|100.79|100.77|100.69|100.87|100.79|100.77|100.69|1038
1634202000000|2021-10-14 09:00:00|100.82|100.74|100.82|100.74|100.82|100.74|100.77|100.69|871
1634202300000|2021-10-14 09:05:00|100.87|100.79|100.97|100.89|100.97|100.89|100.87|100.79|819
1634202600000|2021-10-14 09:10:00|100.92|100.84|100.97|100.89|101.02|100.94|100.92|100.84|1831
1634202900000|2021-10-14 09:15:00|100.92|100.84|100.92|100.84|100.97|100.89|100.82|100.74|1105
1634203200000|2021-10-14 09:20:00|100.87|100.79|100.92|100.84|100.92|100.84|100.87|100.79|350
1634203500000|2021-10-14 09:25:00|100.87|100.79|100.97|100.89|100.97|100.89|100.87|100.79|6635
1634203800000|2021-10-14 09:30:00|101.02|100.94|101.17|101.04|101.17|101.04|100.97|100.89|2556
1634204100000|2021-10-14 09:35:00|101.12|101.09|101.22|101.14|101.27|101.19|101.12|101.09|2047
1634204400000|2021-10-14 09:40:00|101.17|101.09|101.02|100.94|101.22|101.09|101.02|100.94|957
1634204700000|2021-10-14 09:45:00|100.97|100.89|100.97|100.89|101.02|100.94|100.97|100.89|484
1634205000000|2021-10-14 09:50:00|100.92|100.84|100.97|100.89|101.02|100.94|100.92|100.84|6092
1634205300000|2021-10-14 09:55:00|100.92|100.84|101.02|100.94|101.07|100.94|100.92|100.84|5327
1634205600000|2021-10-14 10:00:00|100.97|100.89|100.97|100.89|100.97|100.89|100.92|100.84|195
1634205900000|2021-10-14 10:05:00|100.92|100.84|100.92|100.84|100.97|100.89|100.87|100.79|461
1634206200000|2021-10-14 10:10:00|100.97|100.89|100.97|100.89|101.02|100.94|100.97|100.89|869
1634206500000|2021-10-14 10:15:00|101.02|100.84|100.92|100.84|101.02|100.84|100.92|100.84|371
1634206800000|2021-10-14 10:20:00|100.87|100.79|100.82|100.74|100.92|100.84|100.82|100.74|731
1634207100000|2021-10-14 10:25:00|100.87|100.79|100.62|100.54|100.87|100.79|100.62|100.54|531
1634207400000|2021-10-14 10:30:00|100.57|100.49|100.62|100.54|100.62|100.54|100.57|100.49|781
1634207700000|2021-10-14 10:35:00|||||||||9
1634208000000|2021-10-14 10:40:00|||||||||318
1634208300000|2021-10-14 10:45:00|100.67|100.59|100.77|100.69|100.77|100.69|100.67|100.59|466
1634208600000|2021-10-14 10:50:00|||||||||163
1634208900000|2021-10-14 10:55:00|100.72|100.64|100.72|100.64|100.72|100.64|100.67|100.59|238
1634209200000|2021-10-14 11:00:00|100.67|100.59|100.72|100.64|100.72|100.64|100.67|100.59|510
1634209500000|2021-10-14 11:05:00|100.67|100.59|100.67|100.59|100.67|100.59|100.62|100.54|628
1634209800000|2021-10-14 11:10:00|100.62|100.54|100.62|100.54|100.67|100.59|100.62|100.54|176
1634210100000|2021-10-14 11:15:00|100.67|100.59|100.67|100.59|100.67|100.59|100.62|100.54|440
1634210400000|2021-10-14 11:20:00|100.72|100.64|100.72|100.64|100.72|100.64|100.67|100.59|391
1634210700000|2021-10-14 11:25:00|100.67|100.59|100.67|100.54|100.72|100.64|100.62|100.54|315
1634211000000|2021-10-14 11:30:00|100.72|100.59|100.72|100.64|100.77|100.69|100.72|100.59|488
1634211300000|2021-10-14 11:35:00|100.77|100.69|100.72|100.64|100.77|100.69|100.72|100.64|333
1634211600000|2021-10-14 11:40:00|100.67|100.59|100.67|100.59|100.72|100.64|100.67|100.59|208
1634211900000|2021-10-14 11:45:00|100.72|100.64|100.67|100.59|100.72|100.64|100.67|100.59|145
1634212200000|2021-10-14 11:50:00|100.72|100.64|100.77|100.69|100.77|100.69|100.67|100.59|424
1634212500000|2021-10-14 11:55:00|100.72|100.64|100.72|100.64|100.77|100.69|100.67|100.59|6333
1634212800000|2021-10-14 12:00:00|100.77|100.69|100.77|100.69|100.77|100.69|100.72|100.64|455
1634213100000|2021-10-14 12:05:00|100.82|100.64|100.82|100.74|100.87|100.79|100.82|100.64|620
1634213400000|2021-10-14 12:10:00|100.87|100.79|100.92|100.84|100.92|100.84|100.82|100.74|827
1634213700000|2021-10-14 12:15:00|100.97|100.79|100.97|100.89|101.02|100.89|100.97|100.79|118
1634214000000|2021-10-14 12:20:00|101.02|100.94|101.02|100.94|101.07|100.99|100.97|100.89|220
1634214300000|2021-10-14 12:25:00|101.07|100.99|101.12|101.04|101.12|101.04|101.07|100.99|552
1634214600000|2021-10-14 12:30:00|101.07|100.99|101.02|100.94|101.17|101.09|100.97|100.89|4927
1634214900000|2021-10-14 12:35:00|101.07|100.99|101.22|101.14|101.22|101.14|101.07|100.99|4440
1634215200000|2021-10-14 12:40:00|101.27|101.19|101.27|101.19|101.32|101.24|101.22|101.14|3537
1634215500000|2021-10-14 12:45:00|101.32|101.24|101.27|101.19|101.32|101.24|101.27|101.14|1262
1634215800000|2021-10-14 12:50:00|101.22|101.14|101.27|101.19|101.32|101.24|101.22|101.14|253
1634216100000|2021-10-14 12:55:00|101.32|101.24|101.37|101.29|101.37|101.29|101.32|101.24|2440
1634216400000|2021-10-14 13:00:00|101.42|101.34|101.32|101.24|101.42|101.34|101.27|101.19|1788
1634216700000|2021-10-14 13:05:00|101.27|101.19|101.37|101.29|101.37|101.29|101.27|101.19|4238
1634217000000|2021-10-14 13:10:00|101.32|101.24|101.17|101.09|101.32|101.24|101.17|101.09|3777
1634217300000|2021-10-14 13:15:00|101.22|101.14|101.22|101.14|101.32|101.24|101.22|101.14|4632
1634217600000|2021-10-14 13:20:00|101.17|101.09|101.22|101.14|101.27|101.19|101.17|101.09|1448
1634217900000|2021-10-14 13:25:00|101.27|101.19|101.27|101.19|101.27|101.19|101.22|101.14|857
1634218200000|2021-10-14 13:30:00|101.22|101.14|101.17|101.09|101.37|101.29|101.12|100.99|3308
1634218500000|2021-10-14 13:35:00|101.12|101.04|100.92|100.84|101.22|101.14|100.92|100.84|1576
1634218800000|2021-10-14 13:40:00|100.87|100.79|101.02|100.94|101.02|100.94|100.87|100.79|6979
1634219100000|2021-10-14 13:45:00|101.07|100.99|101.07|100.99|101.17|101.09|101.02|100.94|856
1634219400000|2021-10-14 13:50:00|101.02|100.94|100.87|100.79|101.02|100.94|100.87|100.79|2031
1634219700000|2021-10-14 13:55:00|100.92|100.84|100.92|100.84|100.92|100.84|100.82|100.74|1285
1634220000000|2021-10-14 14:00:00|100.97|100.89|101.02|100.94|101.02|100.94|100.87|100.79|1660
1634220300000|2021-10-14 14:05:00|100.97|100.89|100.82|100.74|101.02|100.94|100.82|100.74|5943
1634220600000|2021-10-14 14:10:00|100.87|100.79|100.97|100.89|100.97|100.89|100.82|100.74|1520
1634220900000|2021-10-14 14:15:00|101.02|100.94|101.07|100.99|101.07|100.99|100.97|100.89|613
1634221200000|2021-10-14 14:20:00|101.02|100.94|101.17|101.09|101.17|101.09|101.02|100.94|1292
1634221500000|2021-10-14 14:25:00|101.12|101.04|100.97|100.89|101.12|101.04|100.92|100.84|1222
1634221800000|2021-10-14 14:30:00|101.02|100.84|100.97|100.89|101.07|100.99|100.97|100.84|1725
1634222100000|2021-10-14 14:35:00|100.92|100.84|100.92|100.84|100.97|100.89|100.87|100.79|380
1634222400000|2021-10-14 14:40:00|100.97|100.89|100.92|100.84|101.02|100.94|100.92|100.84|920
1634222700000|2021-10-14 14:45:00|100.97|100.89|100.97|100.84|100.97|100.89|100.92|100.84|1110
1634223000000|2021-10-14 14:50:00|100.92|100.89|100.97|100.89|101.02|100.94|100.92|100.84|907
1634223300000|2021-10-14 14:55:00|100.92|100.84|100.92|100.84|100.92|100.84|100.92|100.84|640
1634223600000|2021-10-14 15:00:00|100.87|100.79|100.77|100.69|100.92|100.79|100.77|100.69|1715
1634223900000|2021-10-14 15:05:00|100.72|100.64|100.72|100.59|100.72|100.64|100.67|100.59|937
1634224200000|2021-10-14 15:10:00|100.67|100.64|100.62|100.54|100.77|100.69|100.62|100.54|2391
1634224500000|2021-10-14 15:15:00|100.67|100.59|100.72|100.64|100.72|100.64|100.62|100.54|2955
1634224800000|2021-10-14 15:20:00|100.77|100.59|100.77|100.69|100.82|100.74|100.77|100.59|1327
1634225100000|2021-10-14 15:25:00|100.72|100.64|100.72|100.64|100.77|100.69|100.72|100.64|1321
1634225400000|2021-10-14 15:30:00|100.77|100.69|100.72|100.59|100.82|100.74|100.72|100.59|2822
1634225700000|2021-10-14 15:35:00|100.67|100.64|100.77|100.69|100.77|100.69|100.67|100.54|1618
1634226000000|2021-10-14 15:40:00|100.82|100.74|100.87|100.79|100.92|100.79|100.82|100.74|1066
1634226300000|2021-10-14 15:45:00|100.92|100.84|100.87|100.79|100.92|100.84|100.87|100.74|430
1634226600000|2021-10-14 15:50:00|100.82|100.74|100.82|100.69|100.82|100.74|100.77|100.69|660
1634226900000|2021-10-14 15:55:00|100.87|100.74|100.82|100.74|100.87|100.79|100.82|100.69|95
1634227200000|2021-10-14 16:00:00|100.87|100.79|100.82|100.74|100.87|100.79|100.82|100.74|243
1634227500000|2021-10-14 16:05:00|100.77|100.69|100.77|100.69|100.77|100.69|100.77|100.69|20
1634227800000|2021-10-14 16:10:00|||||||||7
1634228100000|2021-10-14 16:15:00|100.72|100.64|100.72|100.64|100.72|100.64|100.72|100.59|324
1634228400000|2021-10-14 16:20:00|100.67|100.59|100.67|100.59|100.67|100.59|100.67|100.59|67
1634228700000|2021-10-14 16:25:00|100.72|100.64|100.77|100.64|100.77|100.64|100.72|100.64|221
1634229000000|2021-10-14 16:30:00|100.72|100.59|100.72|100.64|100.72|100.64|100.67|100.59|117
1634229300000|2021-10-14 16:35:00||100.59||100.64||100.64||100.59|0
1634229600000|2021-10-14 16:40:00||100.59||100.59||100.59||100.59|20
1634229900000|2021-10-14 16:45:00|100.67|100.54|100.62|100.54|100.67|100.54|100.62|100.54|31
1634230200000|2021-10-14 16:50:00|||||||||36
1634230500000|2021-10-14 16:55:00|100.67|100.59|100.67|100.59|100.72|100.64|100.62|100.54|912
1634230800000|2021-10-14 17:00:00|100.72|100.54|100.57|100.49|100.72|100.54|100.57|100.49|38
1634231100000|2021-10-14 17:05:00|100.62|100.54|100.62|100.49|100.62|100.54|100.62|100.49|42
1634231400000|2021-10-14 17:10:00|100.57|100.54|100.62|100.54|100.62|100.54|100.57|100.49|51
1634231700000|2021-10-14 17:15:00|100.57|100.49|100.57|100.49|100.57|100.54|100.57|100.49|93
1634232000000|2021-10-14 17:20:00|||||||||3
1634232300000|2021-10-14 17:25:00|100.62|100.54|100.62|100.49|100.62|100.54|100.62|100.49|153
1634232600000|2021-10-14 17:30:00|100.67|100.54|100.67|100.59|100.67|100.59|100.67|100.54|15
1634232900000|2021-10-14 17:35:00|100.72||100.72||100.72||100.67||4
1634233200000|2021-10-14 17:40:00||100.64||100.64||100.64||100.64|0
1634233500000|2021-10-14 17:45:00|100.77|100.69|100.77|100.69|100.77|100.69|100.72|100.69|14
1634234100000|2021-10-14 17:55:00|||||||||5
1634234700000|2021-10-14 18:05:00|100.82|100.74|100.77|100.69|100.82|100.74|100.77|100.69|11
1634235000000|2021-10-14 18:10:00|100.82|100.74|100.82|100.74|100.82|100.74|100.77|100.74|22
1634235300000|2021-10-14 18:15:00|100.87|100.79|100.87|100.74|100.87|100.79|100.87|100.74|29
1634235600000|2021-10-14 18:20:00|100.82|100.69|100.87|100.74|100.87|100.74|100.82|100.69|27
1634236500000|2021-10-14 18:35:00||100.79||100.79||100.79||100.74|10
1634236800000|2021-10-14 18:40:00||100.74||100.74||100.74||100.74|2
1634237100000|2021-10-14 18:45:00|100.82||100.82||100.82||100.82||0
1634237400000|2021-10-14 18:50:00|100.87||100.87||100.87||100.82||14
1634237700000|2021-10-14 18:55:00|100.82||100.82||100.87||100.82||3
1634238000000|2021-10-14 19:00:00|100.87|100.69|100.82|100.74|100.87|100.74|100.77|100.69|56
1634238300000|2021-10-14 19:05:00|100.77|100.69|100.77|100.69|100.77|100.69|100.77|100.69|2
1634238600000|2021-10-14 19:10:00|100.72|100.64|100.77|100.69|100.77|100.69|100.72|100.64|4
1634238900000|2021-10-14 19:15:00|100.82||100.82||100.82||100.82||4
1634239200000|2021-10-14 19:20:00|100.77||100.77||100.82||100.77||0
1634239500000|2021-10-14 19:25:00||100.64||100.69||100.69||100.64|40
1634239800000|2021-10-14 19:30:00|100.82|100.74|100.82|100.69|100.82|100.74|100.77|100.69|37
1634240100000|2021-10-14 19:35:00|100.77|100.74|100.77|100.69|100.82|100.74|100.77|100.69|16
1634240400000|2021-10-14 19:40:00|100.82|100.74|100.82|100.74|100.82|100.74|100.77|100.69|85
1634240700000|2021-10-14 19:45:00|100.87||100.87||100.87||100.82||12
1634241000000|2021-10-14 19:50:00|100.82|100.79|100.97|100.89|101.02|100.94|100.82|100.74|267
1634241300000|2021-10-14 19:55:00|101.02|100.84|100.97|100.84|101.02|100.89|100.92|100.84|87
1634260500000|2021-10-15 01:15:00|101.49|100.77|101.49|100.77|101.49|100.77|101.49|100.77|0
1634260800000|2021-10-15 01:20:00|||||||||2
1634263200000|2021-10-15 02:00:00||100.82||100.82||100.82||100.82|0
1634263800000|2021-10-15 02:10:00|101.54|100.77|101.54|100.82|101.54|100.82|101.54|100.77|0
1634273100000|2021-10-15 04:45:00|101.49||101.49||101.49||101.49||0
1634275200000|2021-10-15 05:20:00||100.87||100.87||100.87||100.87|0
1634275500000|2021-10-15 05:25:00||100.92||100.92||100.92||100.92|0
1634275800000|2021-10-15 05:30:00|101.44||101.44||101.44||101.44||0
1634277300000|2021-10-15 05:55:00||100.97||100.92||100.97||100.92|0
1634277600000|2021-10-15 06:00:00|101.39|101.17|101.42|101.34|101.44|101.34|101.39|101.17|96
1634277900000|2021-10-15 06:05:00|101.47|101.39|101.47|101.34|101.47|101.39|101.47|101.34|11
1634278200000|2021-10-15 06:10:00|101.42|101.29|101.42|101.29|101.42|101.29|101.42|101.29|57
1634278500000|2021-10-15 06:15:00|101.37|101.24|101.37|101.29|101.37|101.29|101.32|101.24|10
1634278800000|2021-10-15 06:20:00|101.32|101.24|101.32|101.19|101.32|101.24|101.32|101.19|9
1634279100000|2021-10-15 06:25:00|101.27|101.14|101.32|101.24|101.32|101.24|101.22|101.14|20
1634279400000|2021-10-15 06:30:00|101.37|101.29|101.37|101.24|101.42|101.34|101.37|101.24|90
1634279700000|2021-10-15 06:35:00|101.32|101.29|101.47|101.34|101.47|101.34|101.32|101.29|149
1634280000000|2021-10-15 06:40:00|101.42||101.47||101.47||101.42||8
1634280300000|2021-10-15 06:45:00|101.42|101.29|101.37|101.29|101.47|101.29|101.37|101.29|30
1634280600000|2021-10-15 06:50:00|101.47|101.34|101.47|101.34|101.52|101.39|101.42|101.34|359
1634280900000|2021-10-15 06:55:00|101.52|101.39|101.57|101.44|101.72|101.64|101.52|101.34|1134
1634281200000|2021-10-15 07:00:00|101.52|101.39|101.87|101.79|101.87|101.79|101.42|101.34|2741
1634281500000|2021-10-15 07:05:00|101.82|101.74|101.97|101.89|102.12|102.04|101.82|101.74|4980
1634281800000|2021-10-15 07:10:00|101.92|101.84|102.07|101.99|102.07|101.99|101.72|101.64|2035
1634282100000|2021-10-15 07:15:00|102.12|102.04|102.07|101.99|102.22|102.14|102.02|101.94|2512
1634282400000|2021-10-15 07:20:00|102.12|102.04|102.22|102.14|102.27|102.19|102.02|101.94|2565
1634282700000|2021-10-15 07:25:00|102.27|102.19|102.22|102.09|102.42|102.34|102.17|102.09|1853
1634283000000|2021-10-15 07:30:00|102.17|102.14|102.22|102.14|102.32|102.24|102.17|102.04|3687
1634283300000|2021-10-15 07:35:00|102.17|102.09|102.17|102.04|102.22|102.14|102.07|101.99|3592
1634283600000|2021-10-15 07:40:00|102.12|102.09|102.02|101.94|102.17|102.09|102.02|101.94|1380
1634283900000|2021-10-15 07:45:00|101.97|101.89|102.07|101.99|102.12|102.04|101.92|101.84|1382
1634284200000|2021-10-15 07:50:00|102.02|101.94|102.17|102.09|102.22|102.14|102.02|101.94|2122
1634284500000|2021-10-15 07:55:00|102.22|102.14|102.27|102.19|102.27|102.19|102.17|102.09|925
1634284800000|2021-10-15 08:00:00|102.22|102.14|102.17|102.09|102.27|102.19|102.17|102.09|384
1634285100000|2021-10-15 08:05:00|102.22|102.14|102.32|102.24|102.32|102.24|102.22|102.14|755
1634285400000|2021-10-15 08:10:00|102.37|102.19|102.22|102.14|102.37|102.29|102.22|102.09|3169
1634285700000|2021-10-15 08:15:00|102.17|102.09|102.27|102.14|102.27|102.19|102.17|102.09|3144
1634286000000|2021-10-15 08:20:00|102.22|102.19|102.12|102.04|102.27|102.19|102.12|102.04|412
1634286300000|2021-10-15 08:25:00|102.17|101.99|102.02|101.94|102.22|102.09|102.02|101.94|247
1634286600000|2021-10-15 08:30:00|101.97|101.89|102.02|101.94|102.07|101.99|101.97|101.89|626
1634286900000|2021-10-15 08:35:00|102.07|101.99|102.12|102.04|102.17|102.09|102.02|101.99|3510
1634287200000|2021-10-15 08:40:00|102.17|102.09|102.12|102.04|102.17|102.09|102.07|101.99|1016
1634287500000|2021-10-15 08:45:00|102.17|102.09|102.17|102.09|102.22|102.09|102.17|102.04|212
1634287800000|2021-10-15 08:50:00|102.12|102.04|102.12|102.04|102.22|102.09|102.07|101.99|4005
1634288100000|2021-10-15 08:55:00|102.17|102.09|102.12|102.04|102.22|102.09|102.12|102.04|1651
1634288400000|2021-10-15 09:00:00|102.17|102.09|102.22|102.14|102.22|102.14|102.12|102.04|64
1634288700000|2021-10-15 09:05:00|102.27|102.19|102.27|102.19|102.27|102.19|102.22|102.14|126
1634289000000|2021-10-15 09:10:00|102.32|102.24|102.32|102.24|102.32|102.24|102.27|102.19|2690
1634289300000|2021-10-15 09:15:00|102.27|102.19|102.27|102.19|102.37|102.29|102.27|102.19|4417
1634289600000|2021-10-15 09:20:00|102.32|102.24|102.37|102.29|102.37|102.29|102.32|102.24|1306
1634289900000|2021-10-15 09:25:00|102.42|102.34|102.32|102.24|102.42|102.34|102.27|102.19|2090
1634290200000|2021-10-15 09:30:00|102.37|102.29|102.47|102.39|102.47|102.39|102.37|102.29|186
1634290500000|2021-10-15 09:35:00|102.52|102.44|102.62|102.54|102.72|102.59|102.47|102.39|2721
1634290800000|2021-10-15 09:40:00|102.57|102.49|102.52|102.44|102.57|102.54|102.47|102.34|2743
1634291100000|2021-10-15 09:45:00|102.57|102.49|102.62|102.54|102.62|102.54|102.52|102.44|1342
1634291400000|2021-10-15 09:50:00|102.57|102.49|102.67|102.59|102.67|102.59|102.52|102.44|3198
1634291700000|2021-10-15 09:55:00|102.62|102.54|102.52|102.44|102.67|102.59|102.52|102.44|6846
1634292000000|2021-10-15 10:00:00|102.47|102.39|102.47|102.39|102.52|102.44|102.47|102.39|3098
1634292300000|2021-10-15 10:05:00|102.52|102.44|102.47|102.39|102.52|102.44|102.47|102.39|1112
1634292600000|2021-10-15 10:10:00|102.42|102.34|102.32|102.24|102.42|102.34|102.32|102.19|1321
1634292900000|2021-10-15 10:15:00|102.27|102.19|102.32|102.24|102.32|102.24|102.27|102.19|1516
1634293200000|2021-10-15 10:20:00|102.37|102.29|102.37|102.29|102.37|102.29|102.27|102.19|836
1634293500000|2021-10-15 10:25:00|102.42|102.24|102.32|102.19|102.42|102.29|102.27|102.19|138
1634293800000|2021-10-15 10:30:00|102.27|102.24|102.42|102.34|102.42|102.34|102.27|102.19|315
1634294100000|2021-10-15 10:35:00|102.37|102.29|102.37|102.29|102.42|102.34|102.37|102.29|362
1634294400000|2021-10-15 10:40:00|102.32|102.24|102.32|102.19|102.32|102.29|102.27|102.19|442
1634294700000|2021-10-15 10:45:00|102.27|102.24|102.22|102.14|102.32|102.24|102.17|102.09|736
1634295000000|2021-10-15 10:50:00|102.27|102.19|102.22|102.14|102.27|102.19|102.17|102.09|143
1634295300000|2021-10-15 10:55:00|||||||||13
1634295600000|2021-10-15 11:00:00|102.27|102.19|102.27|102.19|102.27|102.19|102.27|102.19|810
1634295900000|2021-10-15 11:05:00|102.22|102.14|102.27|102.19|102.27|102.19|102.22|102.14|252
1634296200000|2021-10-15 11:10:00|102.22|102.14|102.27|102.19|102.27|102.19|102.22|102.14|2880
1634296500000|2021-10-15 11:15:00|102.32|102.24|102.37|102.24|102.37|102.24|102.32|102.24|413
1634296800000|2021-10-15 11:20:00|102.32|102.29|102.37|102.29|102.37|102.29|102.32|102.24|310
1634297100000|2021-10-15 11:25:00|102.32|102.24|102.47|102.39|102.47|102.39|102.32|102.24|2959
1634297400000|2021-10-15 11:30:00|102.42|102.34|102.47|102.39|102.47|102.39|102.42|102.34|701
1634297700000|2021-10-15 11:35:00|102.42|102.34|102.47|102.39|102.47|102.39|102.42|102.34|694
1634298000000|2021-10-15 11:40:00|102.42|102.34|102.47|102.39|102.47|102.39|102.42|102.34|606
1634298300000|2021-10-15 11:45:00|102.42|102.34|102.47|102.39|102.52|102.39|102.42|102.34|717
1634298600000|2021-10-15 11:50:00|102.42|102.34|102.42|102.34|102.47|102.39|102.42|102.34|6723
1634298900000|2021-10-15 11:55:00|102.47|102.39|102.47|102.39|102.47|102.39|102.42|102.34|2940
1634299200000|2021-10-15 12:00:00|102.42|102.34|102.52|102.44|102.52|102.44|102.42|102.34|8131
1634299500000|2021-10-15 12:05:00|||||||||72
1634299800000|2021-10-15 12:10:00|102.47|102.39|102.52|102.39|102.52|102.39|102.47|102.39|323
1634300100000|2021-10-15 12:15:00|102.47|102.34|102.47|102.39|102.52|102.39|102.42|102.34|363
1634300400000|2021-10-15 12:20:00|102.52||102.52||102.52||102.52||734
1634300700000|2021-10-15 12:25:00|102.47|102.44|102.42|102.34|102.52|102.44|102.37|102.29|1376
1634301000000|2021-10-15 12:30:00|102.47|102.39|102.57|102.49|102.57|102.49|102.47|102.39|2257
1634301300000|2021-10-15 12:35:00|102.62|102.54|102.67|102.59|102.67|102.59|102.57|102.49|1947
1634301600000|2021-10-15 12:40:00|102.72|102.64|102.82|102.74|102.82|102.74|102.67|102.59|1739
1634301900000|2021-10-15 12:45:00|102.77|102.69|102.77|102.69|102.82|102.74|102.67|102.59|3495
1634302200000|2021-10-15 12:50:00|102.82|102.74|102.72|102.64|102.82|102.74|102.72|102.64|700
1634302500000|2021-10-15 12:55:00|102.77|102.69|102.77|102.69|102.82|102.74|102.72|102.64|54
1634302800000|2021-10-15 13:00:00|102.82|102.74|102.82|102.74|102.82|102.74|102.77|102.69|191
1634303100000|2021-10-15 13:05:00|102.77|102.69|102.77|102.69|102.82|102.74|102.72|102.64|191
1634303400000|2021-10-15 13:10:00|102.72|102.64|102.82|102.74|102.82|102.74|102.72|102.64|1220
1634303700000|2021-10-15 13:15:00|102.87|102.79|102.87|102.79|102.87|102.79|102.87|102.79|1264
1634304000000|2021-10-15 13:20:00|102.92|102.84|102.87|102.79|102.92|102.84|102.87|102.79|876
1634304300000|2021-10-15 13:25:00|102.92|102.84|102.82|102.74|102.92|102.84|102.82|102.74|550
1634304600000|2021-10-15 13:30:00|102.77|102.69|102.87|102.79|102.97|102.89|102.77|102.69|4881
1634304900000|2021-10-15 13:35:00|102.82|102.74|102.92|102.84|102.97|102.89|102.82|102.74|1301
1634305200000|2021-10-15 13:40:00|102.97|102.89|103.12|102.99|103.12|103.04|102.92|102.84|3383
1634305500000|2021-10-15 13:45:00|103.07|103.04|103.17|103.09|103.22|103.14|103.02|102.94|4377
1634305800000|2021-10-15 13:50:00|103.22|103.14|103.22|103.14|103.27|103.19|103.12|103.04|3955
1634306100000|2021-10-15 13:55:00|103.27|103.19|103.22|103.14|103.37|103.29|103.22|103.14|2583
1634306400000|2021-10-15 14:00:00|103.17|103.09|102.87|102.79|103.17|103.09|102.82|102.74|6598
1634306700000|2021-10-15 14:05:00|102.82|102.74|102.77|102.69|102.87|102.79|102.77|102.69|2906
1634307000000|2021-10-15 14:10:00|102.82|102.74|102.52|102.44|102.82|102.74|102.52|102.44|4266
1634307300000|2021-10-15 14:15:00|102.57|102.49|102.32|102.24|102.62|102.49|102.32|102.24|3931
1634307600000|2021-10-15 14:20:00|102.37|102.29|102.27|102.19|102.42|102.34|102.27|102.19|6055
1634307900000|2021-10-15 14:25:00|102.22|102.14|102.07|101.99|102.27|102.19|102.07|101.99|6151
1634308200000|2021-10-15 14:30:00|102.12|102.04|102.22|102.14|102.27|102.19|102.12|102.04|3984
1634308500000|2021-10-15 14:35:00|102.17|102.09|102.17|102.09|102.17|102.09|102.07|101.99|5415
1634308800000|2021-10-15 14:40:00|102.22|102.14|102.32|102.19|102.32|102.24|102.17|102.04|7681
1634309100000|2021-10-15 14:45:00|102.27|102.14|102.17|102.09|102.27|102.19|102.17|102.09|2439
1634309400000|2021-10-15 14:50:00|102.22|102.14|102.12|102.04|102.22|102.14|102.12|102.04|2790
1634309700000|2021-10-15 14:55:00|102.17|102.09|102.12|102.04|102.17|102.09|102.07|101.99|2577
1634310000000|2021-10-15 15:00:00|102.17|102.09|102.17|102.09|102.17|102.09|102.12|102.04|2861
1634310300000|2021-10-15 15:05:00|102.12|102.04|102.32|102.24|102.32|102.24|102.12|102.04|2711
1634310600000|2021-10-15 15:10:00|102.27|102.19|102.27|102.19|102.27|102.19|102.27|102.19|1366
1634310900000|2021-10-15 15:15:00|102.22|102.14|102.37|102.29|102.37|102.29|102.22|102.14|6281
1634311200000|2021-10-15 15:20:00|102.42|102.34|102.37|102.29|102.42|102.34|102.37|102.29|3852
1634311500000|2021-10-15 15:25:00|102.32|102.24|102.32|102.24|102.37|102.29|102.17|102.09|6973
1634311800000|2021-10-15 15:30:00|102.37|102.29|102.37|102.29|102.42|102.34|102.32|102.24|5347
1634312100000|2021-10-15 15:35:00|102.42|102.34|102.52|102.44|102.52|102.44|102.42|102.29|5599
1634312400000|2021-10-15 15:40:00|102.57|102.49|102.52|102.44|102.57|102.49|102.52|102.44|1057
1634312700000|2021-10-15 15:45:00|102.57|102.49|102.52|102.44|102.62|102.49|102.52|102.44|796
1634313000000|2021-10-15 15:50:00|102.47|102.39|102.57|102.44|102.57|102.44|102.47|102.39|443
1634313300000|2021-10-15 15:55:00|102.62|102.49|102.67|102.59|102.67|102.59|102.57|102.49|4488
1634313600000|2021-10-15 16:00:00|102.72|102.64|102.77|102.69|102.82|102.69|102.72|102.64|589
1634313900000|2021-10-15 16:05:00|102.82|102.64|102.77|102.69|102.82|102.69|102.72|102.64|780
1634314200000|2021-10-15 16:10:00|102.72|102.64|102.72|102.64|102.77|102.64|102.72|102.64|223
1634314500000|2021-10-15 16:15:00|102.77|102.69|102.72|102.64|102.77|102.69|102.72|102.64|53
1634314800000|2021-10-15 16:20:00|102.67|102.59|102.62|102.54|102.67|102.59|102.57|102.49|467
1634315100000|2021-10-15 16:25:00|102.67|102.59|102.67|102.54|102.67|102.59|102.62|102.54|89
1634315400000|2021-10-15 16:30:00|102.62|102.59|102.62|102.54|102.67|102.59|102.62|102.54|12
1634315700000|2021-10-15 16:35:00|102.57|102.49|102.62|102.54|102.62|102.54|102.57|102.49|206
1634316000000|2021-10-15 16:40:00|102.67|102.59|102.67|102.59|102.67|102.59|102.67|102.59|5
1634316300000|2021-10-15 16:45:00|102.72||102.67||102.72||102.67||8
1634316900000|2021-10-15 16:55:00|102.62|102.54|102.67|102.59|102.67|102.59|102.62|102.54|103
1634317200000|2021-10-15 17:00:00|102.72|102.64|102.72|102.59|102.72|102.64|102.67|102.59|4
1634317500000|2021-10-15 17:05:00|102.77|102.64|102.77|102.69|102.77|102.69|102.77|102.64|35
1634317800000|2021-10-15 17:10:00|||||||||34
1634318100000|2021-10-15 17:15:00|||||||||17
1634318700000|2021-10-15 17:25:00|102.82|102.74|102.82|102.74|102.87|102.74|102.82|102.74|345
1634319000000|2021-10-15 17:30:00|102.87|102.69|102.87|102.79|102.87|102.79|102.87|102.69|31
1634319300000|2021-10-15 17:35:00|102.92|102.84|102.87|102.79|102.92|102.84|102.87|102.79|1
1634319600000|2021-10-15 17:40:00|102.82|102.74|102.87|102.79|102.87|102.79|102.82|102.74|124
1634319900000|2021-10-15 17:45:00|102.92|102.84|102.97|102.84|102.97|102.84|102.92|102.79|4
1634320200000|2021-10-15 17:50:00|102.92|102.89|102.97|102.84|102.97|102.89|102.92|102.84|47
1634320500000|2021-10-15 17:55:00|102.92||102.97||102.97||102.92||101
1634320800000|2021-10-15 18:00:00|103.02|102.89|103.02|102.94|103.02|102.94|103.02|102.89|50
1634321100000|2021-10-15 18:05:00|102.97|102.89|103.02|102.94|103.07|102.99|102.97|102.89|139
1634321400000|2021-10-15 18:10:00|||||||||21
1634321700000|2021-10-15 18:15:00|103.07|102.99|103.02|102.94|103.07|102.99|103.02|102.94|15
1634322000000|2021-10-15 18:20:00|103.07|102.99|103.07|102.94|103.07|102.99|103.02|102.94|17
1634322300000|2021-10-15 18:25:00||102.99||102.94||102.99||102.94|22
1634322600000|2021-10-15 18:30:00|103.02|102.99|103.07|102.99|103.12|102.99|103.02|102.94|41
1634322900000|2021-10-15 18:35:00|103.12|103.04|103.12|102.99|103.12|103.04|103.12|102.99|20
1634323200000|2021-10-15 18:40:00|103.07|103.04|103.12|102.99|103.12|103.04|103.07|102.99|13
1634323500000|2021-10-15 18:45:00|103.07|103.04|103.07|102.99|103.12|103.04|103.02|102.94|20
1634323800000|2021-10-15 18:50:00|103.02|102.94|103.02|102.94|103.07|102.99|103.02|102.94|39
1634324100000|2021-10-15 18:55:00|103.07|102.99|103.07|102.99|103.12|103.04|103.07|102.99|15
1634324400000|2021-10-15 19:00:00|103.12|102.94|102.97|102.89|103.12|102.99|102.97|102.89|97
1634324700000|2021-10-15 19:05:00|||||||||17
1634325000000|2021-10-15 19:10:00|102.92|102.84|102.97|102.89|102.97|102.89|102.92|102.84|92
1634325300000|2021-10-15 19:15:00|102.92|102.84|102.92|102.84|102.92|102.89|102.92|102.84|23
1634325600000|2021-10-15 19:20:00|||||||||13
1634325900000|2021-10-15 19:25:00|102.97|102.89|103.02|102.89|103.02|102.94|102.92|102.84|19
1634326200000|2021-10-15 19:30:00|102.97|102.94|103.02|102.89|103.02|102.94|102.97|102.89|14
1634326500000|2021-10-15 19:35:00|102.97|102.94|103.02|102.89|103.02|102.94|102.97|102.89|12
1634326800000|2021-10-15 19:40:00|102.97|102.94|102.97|102.89|103.02|102.94|102.97|102.89|66
1634327100000|2021-10-15 19:45:00|102.92|102.84|102.92|102.84|102.92|102.89|102.92|102.84|79
1634327400000|2021-10-15 19:50:00|102.97|102.79|102.97|102.89|103.07|102.99|102.97|102.79|663
1634327700000|2021-10-15 19:55:00|102.92|102.84|102.82|102.64|102.92|102.89|102.77|102.54|783
1634519700000|2021-10-18 01:15:00|103.49|102.07|103.49|102.07|103.49|102.07|103.39|102.07|0
1634520300000|2021-10-18 01:25:00|102.99||102.99||102.99||102.99||0
1634520600000|2021-10-18 01:30:00||102.02||102.07||102.07||102.02|0
1634520900000|2021-10-18 01:35:00|102.94||102.94||102.94||102.94||0
1634521500000|2021-10-18 01:45:00||102.02||102.07||102.07||102.02|0
1634523900000|2021-10-18 02:25:00||102.02||102.07||102.07||102.02|0
1634532000000|2021-10-18 04:40:00||102.17||102.22||102.22||102.17|0
1634532300000|2021-10-18 04:45:00||102.12||102.07||102.12||102.07|0
1634535900000|2021-10-18 05:45:00||102.12||102.12||102.12||102.12|0
1634536200000|2021-10-18 05:50:00||102.17||102.12||102.22||102.12|0
1634536800000|2021-10-18 06:00:00|102.84|102.32|102.62|102.34|102.84|102.34|102.62|102.32|0
1634537100000|2021-10-18 06:05:00|102.57|102.39|102.42|102.29|102.57|102.39|102.37|102.29|23
1634537400000|2021-10-18 06:10:00|102.47|102.34|102.57|102.44|102.62|102.49|102.47|102.34|118
1634537700000|2021-10-18 06:15:00|102.52|102.39|102.47|102.39|102.52|102.39|102.42|102.29|21
1634538000000|2021-10-18 06:20:00|102.52|102.44|102.62|102.49|102.67|102.54|102.52|102.39|74
1634538900000|2021-10-18 06:35:00|102.57|102.39|102.52|102.44|102.57|102.44|102.52|102.39|45
1634539200000|2021-10-18 06:40:00|102.47|102.39|102.42|102.29|102.52|102.39|102.42|102.29|48
1634539500000|2021-10-18 06:45:00|102.37|102.24|102.32|102.24|102.42|102.34|102.32|102.24|68
1634539800000|2021-10-18 06:50:00|102.37|102.29|102.42|102.29|102.42|102.34|102.37|102.29|60
1634540100000|2021-10-18 06:55:00|102.52|102.34|102.57|102.44|102.62|102.49|102.47|102.34|509
1634540400000|2021-10-18 07:00:00|102.52|102.39|102.77|102.69|102.87|102.79|102.47|102.34|5116
1634540700000|2021-10-18 07:05:00|102.82|102.64|102.67|102.59|102.87|102.79|102.67|102.59|1902
1634541000000|2021-10-18 07:10:00|102.72|102.54|103.07|102.99|103.07|102.99|102.72|102.54|1868
1634541300000|2021-10-18 07:15:00|103.12|103.04|102.82|102.74|103.22|103.14|102.82|102.74|2832
1634541600000|2021-10-18 07:20:00|102.77|102.69|102.62|102.54|102.82|102.74|102.57|102.49|3127
1634541900000|2021-10-18 07:25:00|102.67|102.59|102.77|102.69|102.87|102.79|102.62|102.54|2366
1634542200000|2021-10-18 07:30:00|102.72|102.64|102.82|102.74|102.82|102.74|102.72|102.59|1161
1634542500000|2021-10-18 07:35:00|102.77|102.69|102.77|102.69|102.82|102.74|102.72|102.59|2527
1634542800000|2021-10-18 07:40:00|102.82|102.74|102.62|102.54|102.82|102.74|102.62|102.54|1742
1634543100000|2021-10-18 07:45:00|102.67|102.59|102.57|102.49|102.72|102.64|102.57|102.49|2898
1634543400000|2021-10-18 07:50:00|102.62|102.54|102.62|102.54|102.62|102.54|102.52|102.44|1533
1634543700000|2021-10-18 07:55:00|102.57|102.49|102.57|102.49|102.67|102.59|102.57|102.49|300
1634544000000|2021-10-18 08:00:00|102.62|102.54|102.62|102.49|102.62|102.54|102.57|102.49|1369
1634544300000|2021-10-18 08:05:00|102.57|102.54|102.82|102.74|102.82|102.74|102.57|102.49|1679
1634544600000|2021-10-18 08:10:00|102.87|102.79|102.77|102.69|102.87|102.79|102.72|102.64|4283
1634544900000|2021-10-18 08:15:00|102.82|102.74|102.92|102.84|102.92|102.84|102.77|102.69|1385
1634545200000|2021-10-18 08:20:00|102.97|102.89|103.12|102.99|103.17|103.09|102.97|102.89|1169
1634545500000|2021-10-18 08:25:00|103.17|103.04|103.12|103.04|103.27|103.19|103.07|102.99|869
1634545800000|2021-10-18 08:30:00|103.17|103.09|103.12|103.04|103.22|103.14|103.07|102.94|611
1634546100000|2021-10-18 08:35:00|103.17|103.09|103.27|103.19|103.32|103.24|103.12|103.04|424
1634546400000|2021-10-18 08:40:00|103.22|103.14|103.37|103.29|103.42|103.34|103.22|103.14|907
1634546700000|2021-10-18 08:45:00|103.42|103.34|103.32|103.24|103.47|103.39|103.32|103.24|1228
1634547000000|2021-10-18 08:50:00|103.37|103.29|103.42|103.34|103.47|103.34|103.27|103.19|815
1634547300000|2021-10-18 08:55:00|103.37|103.29|103.47|103.39|103.47|103.39|103.32|103.24|1094
1634547600000|2021-10-18 09:00:00|103.42|103.34|103.22|103.14|103.47|103.39|103.22|103.14|546
1634547900000|2021-10-18 09:05:00|103.27|103.19|103.37|103.29|103.42|103.34|103.27|103.14|350
1634548200000|2021-10-18 09:10:00|103.32|103.24|103.32|103.24|103.37|103.29|103.32|103.24|855
1634548500000|2021-10-18 09:15:00|103.27|103.19|103.32|103.24|103.37|103.29|103.27|103.19|789
1634548800000|2021-10-18 09:20:00|103.37|103.29|103.32|103.24|103.37|103.29|103.27|103.19|182
1634549100000|2021-10-18 09:25:00|103.27|103.19|103.17|103.09|103.27|103.19|103.17|103.09|1878
1634549400000|2021-10-18 09:30:00|103.12|103.04|103.07|102.99|103.17|103.09|103.02|102.94|1650
1634549700000|2021-10-18 09:35:00|103.02|102.94|102.77|102.69|103.02|102.99|102.72|102.64|3269
1634550000000|2021-10-18 09:40:00|102.72|102.64|102.77|102.69|102.82|102.74|102.67|102.59|1074
1634550300000|2021-10-18 09:45:00|102.72|102.64|102.72|102.64|102.82|102.74|102.67|102.59|636
1634550600000|2021-10-18 09:50:00|102.77|102.69|102.67|102.59|102.77|102.69|102.67|102.59|150
1634550900000|2021-10-18 09:55:00|102.72|102.64|102.67|102.59|102.77|102.69|102.67|102.59|107
1634551200000|2021-10-18 10:00:00|102.62|102.54|102.67|102.59|102.72|102.64|102.57|102.49|2099
1634551500000|2021-10-18 10:05:00|102.62|102.54|102.82|102.69|102.82|102.69|102.62|102.54|514
1634551800000|2021-10-18 10:10:00|102.77|102.74|102.72|102.64|102.82|102.74|102.72|102.64|728
1634552100000|2021-10-18 10:15:00|102.77|102.69|102.72|102.64|102.77|102.69|102.62|102.54|505
1634552400000|2021-10-18 10:20:00|102.77|102.69|102.72|102.64|102.82|102.69|102.67|102.59|135
1634552700000|2021-10-18 10:25:00|102.77|102.69|102.77|102.69|102.77|102.69|102.72|102.64|159
1634553000000|2021-10-18 10:30:00|102.72|102.64|102.87|102.79|102.92|102.84|102.72|102.64|1624
1634553300000|2021-10-18 10:35:00|102.82|102.74|102.92|102.84|102.92|102.84|102.82|102.74|346
1634553600000|2021-10-18 10:40:00|102.87|102.79|103.02|102.94|103.02|102.94|102.87|102.79|584
1634553900000|2021-10-18 10:45:00|102.97|102.89|102.82|102.74|102.97|102.89|102.82|102.74|138
1634554200000|2021-10-18 10:50:00|102.77|102.69|102.77|102.69|102.82|102.74|102.77|102.69|508
1634554500000|2021-10-18 10:55:00|102.82|102.74|102.87|102.79|102.97|102.84|102.82|102.74|2720
1634554800000|2021-10-18 11:00:00|102.92|102.84|102.92|102.84|102.92|102.84|102.82|102.74|728
1634555100000|2021-10-18 11:05:00|102.87|102.79|102.97|102.84|102.97|102.89|102.82|102.74|392
1634555400000|2021-10-18 11:10:00|102.92|102.79|102.82|102.74|102.92|102.79|102.77|102.69|2203
1634555700000|2021-10-18 11:15:00|102.87|102.79|102.87|102.79|102.92|102.84|102.82|102.74|220
1634556000000|2021-10-18 11:20:00|102.82|102.74|102.92|102.84|102.92|102.84|102.77|102.69|664
1634556300000|2021-10-18 11:25:00|102.87|102.79|103.02|102.94|103.02|102.94|102.87|102.79|481
1634556600000|2021-10-18 11:30:00|103.07|102.89|102.97|102.89|103.07|102.94|102.92|102.84|197
1634556900000|2021-10-18 11:35:00|102.92|102.84|102.92|102.84|102.97|102.89|102.87|102.79|846
1634557200000|2021-10-18 11:40:00|102.87|102.79|102.87|102.79|102.87|102.84|102.87|102.79|191
1634557500000|2021-10-18 11:45:00|102.92|102.84|102.92|102.84|102.92|102.84|102.82|102.74|338
1634557800000|2021-10-18 11:50:00|102.87|102.79|102.92|102.84|102.92|102.84|102.87|102.79|165
1634558100000|2021-10-18 11:55:00|102.87|102.79|102.87|102.79|102.92|102.79|102.87|102.79|162
1634558400000|2021-10-18 12:00:00|102.82|102.74|102.52|102.44|102.82|102.74|102.47|102.39|1067
1634558700000|2021-10-18 12:05:00|102.57|102.49|102.57|102.49|102.62|102.54|102.52|102.44|895
1634559000000|2021-10-18 12:10:00|102.52|102.44|102.47|102.39|102.57|102.49|102.42|102.34|603
1634559300000|2021-10-18 12:15:00|102.42|102.34|102.52|102.44|102.57|102.49|102.42|102.34|262
1634559600000|2021-10-18 12:20:00|102.47|102.39|102.47|102.39|102.52|102.44|102.42|102.34|868
1634559900000|2021-10-18 12:25:00|102.52|102.44|102.57|102.49|102.62|102.54|102.47|102.39|511
1634560200000|2021-10-18 12:30:00|102.52|102.44|102.57|102.49|102.57|102.49|102.52|102.44|358
1634560500000|2021-10-18 12:35:00|102.62|102.54|102.52|102.44|102.62|102.54|102.52|102.44|396
1634560800000|2021-10-18 12:40:00|102.57|102.49|102.57|102.49|102.57|102.49|102.52|102.44|756
1634561100000|2021-10-18 12:45:00|102.62|102.54|102.62|102.54|102.62|102.54|102.57|102.49|309
1634561400000|2021-10-18 12:50:00|102.67|102.59|102.47|102.39|102.67|102.59|102.42|102.34|956
1634561700000|2021-10-18 12:55:00|102.42|102.34|102.42|102.34|102.47|102.39|102.37|102.29|1201
1634562000000|2021-10-18 13:00:00|102.37|102.29|102.52|102.44|102.52|102.44|102.37|102.29|226
1634562300000|2021-10-18 13:05:00|102.47|102.39|102.32|102.24|102.52|102.44|102.32|102.24|585
1634562600000|2021-10-18 13:10:00|102.37|102.29|102.22|102.14|102.37|102.29|102.22|102.14|1965
1634562900000|2021-10-18 13:15:00|102.17|102.09|102.27|102.19|102.27|102.19|102.17|102.09|546
1634563200000|2021-10-18 13:20:00|102.22|102.14|102.32|102.24|102.32|102.24|102.22|102.14|6218
1634563500000|2021-10-18 13:25:00|102.37|102.29|102.32|102.24|102.42|102.34|102.32|102.24|287
1634563800000|2021-10-18 13:30:00|102.37|102.29|102.27|102.19|102.37|102.29|102.17|102.09|1450
1634564100000|2021-10-18 13:35:00|102.22|102.14|102.22|102.14|102.27|102.19|102.17|102.04|1260
1634564400000|2021-10-18 13:40:00|102.27|102.09|102.52|102.44|102.57|102.49|102.17|102.09|1605
1634564700000|2021-10-18 13:45:00|102.57|102.49|102.47|102.39|102.62|102.54|102.42|102.34|1824
1634565000000|2021-10-18 13:50:00|102.52|102.44|102.32|102.24|102.52|102.44|102.32|102.24|2576
1634565300000|2021-10-18 13:55:00|102.37|102.29|102.37|102.29|102.37|102.29|102.27|102.19|655
1634565600000|2021-10-18 14:00:00|102.42|102.34|102.52|102.44|102.57|102.49|102.37|102.29|557
1634565900000|2021-10-18 14:05:00|102.57|102.49|102.37|102.29|102.57|102.49|102.27|102.19|1901
1634566200000|2021-10-18 14:10:00|102.32|102.24|102.47|102.39|102.52|102.39|102.32|102.24|215
1634566500000|2021-10-18 14:15:00|102.42|102.34|102.22|102.14|102.47|102.39|102.17|102.09|4096
1634566800000|2021-10-18 14:20:00|102.17|102.09|102.27|102.19|102.27|102.19|102.17|102.09|230
1634567100000|2021-10-18 14:25:00|102.22|102.14|102.22|102.14|102.27|102.19|102.17|102.09|1149
1634567400000|2021-10-18 14:30:00|102.17|102.09|102.22|102.14|102.32|102.24|102.17|102.09|451
1634567700000|2021-10-18 14:35:00|102.27|102.19|102.22|102.14|102.27|102.19|102.07|101.99|2890
1634568000000|2021-10-18 14:40:00|102.17|102.09|102.42|102.34|102.42|102.34|102.17|102.09|596
1634568300000|2021-10-18 14:45:00|102.37|102.29|102.47|102.39|102.52|102.44|102.37|102.29|1082
1634568600000|2021-10-18 14:50:00|102.42|102.34|102.32|102.24|102.42|102.34|102.32|102.24|661
1634568900000|2021-10-18 14:55:00|102.37|102.29|102.37|102.29|102.42|102.34|102.27|102.19|269
1634569200000|2021-10-18 15:00:00|102.32|102.24|102.27|102.19|102.37|102.29|102.27|102.19|1667
1634569500000|2021-10-18 15:05:00|102.22|102.14|102.32|102.24|102.37|102.29|102.22|102.14|1453
1634569800000|2021-10-18 15:10:00|102.37|102.29|102.37|102.29|102.37|102.29|102.32|102.19|415
1634570100000|2021-10-18 15:15:00|102.42|102.34|102.47|102.39|102.47|102.39|102.42|102.29|575
1634570400000|2021-10-18 15:20:00|102.52|102.44|102.52|102.44|102.57|102.49|102.52|102.44|2729
1634570700000|2021-10-18 15:25:00|102.47|102.39|102.32|102.24|102.47|102.39|102.32|102.24|4413
1634571000000|2021-10-18 15:30:00|102.27|102.19|102.37|102.29|102.37|102.29|102.27|102.19|2300
1634571300000|2021-10-18 15:35:00|102.42|102.34|102.32|102.24|102.42|102.34|102.32|102.24|16439
1634571600000|2021-10-18 15:40:00|102.27|102.19|102.32|102.24|102.32|102.24|102.27|102.19|531
1634571900000|2021-10-18 15:45:00|102.27|102.19|102.37|102.29|102.37|102.29|102.27|102.19|315
1634572200000|2021-10-18 15:50:00|102.42|102.34|102.42|102.34|102.42|102.34|102.42|102.29|17
1634572500000|2021-10-18 15:55:00|102.47|102.39|102.47|102.39|102.47|102.39|102.47|102.39|28
1634572800000|2021-10-18 16:00:00|102.42|102.34|102.47|102.39|102.47|102.39|102.42|102.34|153
1634573100000|2021-10-18 16:05:00|102.42|102.34|102.32|102.24|102.42|102.34|102.32|102.19|772
1634573400000|2021-10-18 16:10:00|102.37|102.29|102.37|102.29|102.37|102.29|102.37|102.29|575
1634573700000|2021-10-18 16:15:00|||||||||450
1634574000000|2021-10-18 16:20:00|102.32|102.24|102.32|102.24|102.32|102.29|102.32|102.24|194
1634574300000|2021-10-18 16:25:00|102.27|102.19|102.27|102.19|102.32|102.19|102.27|102.14|227
1634574600000|2021-10-18 16:30:00|102.32||102.32||102.32||102.32||64
1634574900000|2021-10-18 16:35:00|102.27|102.14|102.22|102.14|102.27|102.14|102.22|102.14|8
1634575200000|2021-10-18 16:40:00|102.17|102.09|102.27|102.14|102.27|102.19|102.17|102.09|720
1634575500000|2021-10-18 16:45:00|102.22||102.27||102.27||102.22||16
1634575800000|2021-10-18 16:50:00||102.19||102.19||102.19||102.14|115
1634576100000|2021-10-18 16:55:00|102.22|102.14|102.22|102.14|102.22|102.14|102.22|102.14|10
1634576400000|2021-10-18 17:00:00|102.27||102.22||102.27||102.22||15
1634576700000|2021-10-18 17:05:00|102.17|102.09|102.22|102.09|102.22|102.09|102.17|102.09|234
1634577000000|2021-10-18 17:10:00|102.17|102.14|102.22|102.14|102.22|102.14|102.17|102.09|25
1634577300000|2021-10-18 17:15:00|102.17|102.09|102.17|102.09|102.22|102.14|102.17|102.09|65
1634577600000|2021-10-18 17:20:00|102.22||102.22||102.22||102.22||82
1634577900000|2021-10-18 17:25:00|102.17|102.14|102.22|102.09|102.22|102.14|102.17|102.09|134
1634578200000|2021-10-18 17:30:00|102.17|102.14|102.22|102.09|102.22|102.14|102.17|102.09|23
1634578500000|2021-10-18 17:35:00|102.17||102.17||102.22||102.17||8
1634579100000|2021-10-18 17:45:00|102.22||102.17||102.22||102.17||68
1634579400000|2021-10-18 17:50:00|102.22|102.14|102.22|102.09|102.22|102.14|102.17|102.09|16
1634579700000|2021-10-18 17:55:00|102.17|102.14|102.22|102.09|102.22|102.14|102.17|102.09|61
1634580000000|2021-10-18 18:00:00|102.17|102.04|102.17|102.04|102.22|102.09|102.17|102.04|140
1634580300000|2021-10-18 18:05:00|102.12||102.12||102.12||102.12||0
1634580600000|2021-10-18 18:10:00|102.17||102.17||102.17||102.12||0
1634580900000|2021-10-18 18:15:00|102.12||102.17||102.17||102.12||0
1634581200000|2021-10-18 18:20:00|102.12||102.12||102.17||102.12||1
1634581800000|2021-10-18 18:30:00|102.17|102.09|102.17|102.04|102.17|102.09|102.17|102.04|8
1634582100000|2021-10-18 18:35:00|102.12||102.17||102.17||102.12||11
1634582400000|2021-10-18 18:40:00||102.09||102.09||102.09||102.04|2
1634582700000|2021-10-18 18:45:00||102.04||102.09||102.09||102.04|1
1634583000000|2021-10-18 18:50:00||102.04||102.09||102.09||102.04|5
1634583300000|2021-10-18 18:55:00|||||||||49
1634583600000|2021-10-18 19:00:00|||||||||41
1634583900000|2021-10-18 19:05:00|||||||||3
1634584200000|2021-10-18 19:10:00|||||||||68
1634584500000|2021-10-18 19:15:00|102.12|102.04|102.17|102.09|102.17|102.09|102.12|102.04|106
1634584800000|2021-10-18 19:20:00|102.12|102.04|102.17|102.09|102.17|102.09|102.12|102.04|471
1634585100000|2021-10-18 19:25:00|102.12|102.04|102.17|102.09|102.17|102.09|102.12|102.04|19
1634585400000|2021-10-18 19:30:00|102.12|102.04|102.12|102.04|102.12|102.04|102.12|102.04|46
1634585700000|2021-10-18 19:35:00|102.17|102.09|102.17|102.09|102.17|102.09|102.12|102.04|79
1634586000000|2021-10-18 19:40:00|||||||||24
1634586300000|2021-10-18 19:45:00|||||||||135
1634586600000|2021-10-18 19:50:00|102.12|102.04|102.12|101.99|102.17|102.04|102.07|101.99|535
1634586900000|2021-10-18 19:55:00|102.07|102.04|102.12|102.04|102.12|102.04|102.07|101.99|205
1634606100000|2021-10-19 01:15:00|103.34|101.97|103.34|101.97|103.39|101.97|103.29|101.97|1
1634606400000|2021-10-19 01:20:00|103.44||103.29||103.44||103.29||0
1634606700000|2021-10-19 01:25:00|103.34||103.34||103.39||103.29||0
1634607000000|2021-10-19 01:30:00|103.29||103.39||103.39||103.29||0
1634607300000|2021-10-19 01:35:00|103.49||103.44||103.49||103.39||0
1634607600000|2021-10-19 01:40:00|103.49||103.49||103.49||103.49||0
1634608500000|2021-10-19 01:55:00|103.44|102.02|103.39|102.02|103.44|102.02|103.39|102.02|0
1634619300000|2021-10-19 04:55:00|103.34||103.34||103.34||103.34||0
1634620500000|2021-10-19 05:15:00|103.19||102.59||103.19||102.49||0
1634622900000|2021-10-19 05:55:00|102.54|102.07|102.54|102.07|102.54|102.07|102.54|102.07|0
1634623200000|2021-10-19 06:00:00|102.52|102.09|102.57|102.44|102.57|102.44|102.42|102.09|11
1634623500000|2021-10-19 06:05:00|102.52|102.39|102.27|102.19|102.52|102.39|102.22|102.14|69
1634623800000|2021-10-19 06:10:00|102.22|102.14|102.17|102.04|102.22|102.14|102.17|102.04|94
1634624100000|2021-10-19 06:15:00|102.22|102.09|102.27|102.14|102.37|102.24|102.17|102.04|112
1634624400000|2021-10-19 06:20:00|102.22|102.19|102.27|102.14|102.27|102.19|102.22|102.09|88
1634624700000|2021-10-19 06:25:00|102.22|102.19|102.17|102.09|102.22|102.19|102.17|102.04|61
1634625000000|2021-10-19 06:30:00|102.12|102.04|102.37|102.29|102.37|102.29|102.12|102.04|284
1634625300000|2021-10-19 06:35:00|102.27|102.24|102.32|102.19|102.32|102.24|102.27|102.14|510
1634625600000|2021-10-19 06:40:00|102.27|102.14|102.32|102.19|102.32|102.24|102.27|102.14|30
1634625900000|2021-10-19 06:45:00|102.27|102.14|102.17|102.04|102.27|102.14|102.17|102.04|132
1634626200000|2021-10-19 06:50:00|102.12|101.99|102.17|102.04|102.17|102.04|102.07|101.99|56
1634626500000|2021-10-19 06:55:00|102.12|101.99|102.27|102.14|102.27|102.19|102.12|101.99|585
1634626800000|2021-10-19 07:00:00|102.22|102.09|102.22|102.14|102.27|102.14|101.97|101.89|2290
1634627100000|2021-10-19 07:05:00|102.17|102.09|102.22|102.14|102.52|102.39|102.12|102.04|3372
1634627400000|2021-10-19 07:10:00|102.17|102.09|102.32|102.24|102.32|102.24|102.07|101.99|702
1634627700000|2021-10-19 07:15:00|102.27|102.19|102.27|102.14|102.37|102.29|102.17|102.09|1012
1634628000000|2021-10-19 07:20:00|102.22|102.19|102.17|102.09|102.27|102.19|102.12|102.04|411
1634628300000|2021-10-19 07:25:00|102.22|102.14|102.42|102.29|102.47|102.39|102.22|102.14|303
1634628600000|2021-10-19 07:30:00|102.47|102.34|102.42|102.34|102.47|102.39|102.32|102.24|441
1634628900000|2021-10-19 07:35:00|102.47|102.39|102.52|102.39|102.52|102.44|102.32|102.24|417
1634629200000|2021-10-19 07:40:00|102.47|102.44|102.32|102.24|102.52|102.44|102.32|102.24|247
1634629500000|2021-10-19 07:45:00|102.27|102.19|102.37|102.24|102.37|102.29|102.27|102.14|362
1634629800000|2021-10-19 07:50:00|102.32|102.19|102.27|102.19|102.37|102.29|102.22|102.14|104
1634630100000|2021-10-19 07:55:00|102.32|102.24|102.42|102.34|102.47|102.39|102.27|102.19|355
1634630400000|2021-10-19 08:00:00|102.47|102.39|102.32|102.24|102.47|102.39|102.17|102.09|4682
1634630700000|2021-10-19 08:05:00|102.27|102.19|102.42|102.34|102.52|102.44|102.27|102.19|787
1634631000000|2021-10-19 08:10:00|102.37|102.29|102.47|102.39|102.47|102.39|102.32|102.24|281
1634631300000|2021-10-19 08:15:00|102.52|102.44|102.37|102.29|102.57|102.49|102.37|102.29|562
1634631600000|2021-10-19 08:20:00|102.42|102.34|102.37|102.29|102.42|102.34|102.37|102.29|322
1634631900000|2021-10-19 08:25:00|102.32|102.24|102.27|102.19|102.32|102.24|102.22|102.14|608
1634632200000|2021-10-19 08:30:00|102.32|102.24|102.37|102.29|102.42|102.34|102.27|102.19|448
1634632500000|2021-10-19 08:35:00|102.32|102.24|102.42|102.34|102.47|102.39|102.32|102.24|299
1634632800000|2021-10-19 08:40:00|102.37|102.29|102.42|102.34|102.47|102.39|102.37|102.29|93
1634633100000|2021-10-19 08:45:00|102.47|102.39|102.72|102.64|102.72|102.64|102.47|102.39|550
1634633400000|2021-10-19 08:50:00|102.77|102.69|102.87|102.79|102.92|102.84|102.72|102.69|623
1634633700000|2021-10-19 08:55:00|102.92|102.84|103.02|102.94|103.02|102.94|102.87|102.74|641
1634634000000|2021-10-19 09:00:00|102.97|102.89|103.02|102.94|103.12|103.04|102.97|102.89|2227
1634634300000|2021-10-19 09:05:00|103.07|102.99|103.02|102.94|103.17|103.09|103.02|102.94|1816
1634634600000|2021-10-19 09:10:00|102.97|102.89|103.02|102.94|103.07|102.99|102.92|102.84|1125
1634634900000|2021-10-19 09:15:00|102.97|102.89|102.87|102.79|102.97|102.94|102.87|102.79|397
1634635200000|2021-10-19 09:20:00|102.92|102.84|102.82|102.74|102.92|102.84|102.77|102.69|293
1634635500000|2021-10-19 09:25:00|102.77|102.69|102.82|102.74|102.82|102.74|102.77|102.69|376
1634635800000|2021-10-19 09:30:00|102.77|102.69|102.82|102.69|102.82|102.74|102.72|102.64|767
1634636100000|2021-10-19 09:35:00|102.77|102.74|102.77|102.69|102.87|102.79|102.77|102.69|171
1634636400000|2021-10-19 09:40:00|102.82||102.77||102.82||102.77||18
1634636700000|2021-10-19 09:45:00|102.82|102.74|102.87|102.79|102.87|102.79|102.77|102.74|305
1634637000000|2021-10-19 09:50:00|102.82|102.74|102.92|102.84|102.92|102.84|102.77|102.69|295
1634637300000|2021-10-19 09:55:00|102.87|102.79|102.87|102.79|102.92|102.84|102.87|102.79|1059
1634637600000|2021-10-19 10:00:00|102.82|102.74|102.87|102.79|102.92|102.84|102.82|102.74|64
1634637900000|2021-10-19 10:05:00|102.82|102.74|102.82|102.74|102.87|102.79|102.82|102.74|120
1634638200000|2021-10-19 10:10:00|102.77|102.69|102.87|102.74|102.87|102.79|102.77|102.69|151
1634638500000|2021-10-19 10:15:00|102.82|102.79|102.82|102.74|102.87|102.79|102.82|102.74|37
1634638800000|2021-10-19 10:20:00|102.77|102.69|102.77|102.69|102.82|102.74|102.72|102.64|214
1634639100000|2021-10-19 10:25:00|102.82|102.74|102.82|102.74|102.82|102.74|102.77|102.69|130
1634639400000|2021-10-19 10:30:00|102.87|102.79|102.92|102.84|102.97|102.89|102.82|102.74|970
1634639700000|2021-10-19 10:35:00|102.97|102.89|102.92|102.84|102.97|102.89|102.92|102.84|214
1634640000000|2021-10-19 10:40:00|102.97|102.89|102.92|102.84|102.97|102.89|102.87|102.79|280
1634640300000|2021-10-19 10:45:00|102.87|102.79|102.97|102.89|102.97|102.89|102.87|102.79|958
1634640600000|2021-10-19 10:50:00|102.92|102.84|103.02|102.94|103.02|102.94|102.92|102.84|593
1634640900000|2021-10-19 10:55:00|103.07|102.99|102.92|102.84|103.07|102.99|102.82|102.74|3096
1634641200000|2021-10-19 11:00:00|102.97|102.89|103.02|102.94|103.02|102.94|102.92|102.84|418
1634641500000|2021-10-19 11:05:00|102.97|102.89|102.97|102.84|103.07|102.99|102.97|102.84|585
1634641800000|2021-10-19 11:10:00|102.92|102.89|102.97|102.89|103.02|102.94|102.92|102.84|167
1634642100000|2021-10-19 11:15:00|103.02|102.94|103.02|102.89|103.02|102.94|102.97|102.84|1856
1634642400000|2021-10-19 11:20:00|102.97|102.94|102.92|102.84|103.02|102.94|102.87|102.79|5084
1634642700000|2021-10-19 11:25:00|102.87|102.79|102.97|102.84|102.97|102.89|102.87|102.79|130
1634643000000|2021-10-19 11:30:00|102.92|102.89|102.77|102.69|102.92|102.89|102.72|102.64|118
1634643300000|2021-10-19 11:35:00|102.72|102.64|102.62|102.54|102.72|102.64|102.57|102.44|2036
1634643600000|2021-10-19 11:40:00|102.57|102.49|102.62|102.54|102.62|102.54|102.57|102.49|810
1634643900000|2021-10-19 11:45:00|102.67|102.59|102.67|102.59|102.72|102.64|102.62|102.54|824
1634644200000|2021-10-19 11:50:00|102.72|102.54|102.62|102.54|102.72|102.54|102.62|102.54|78
1634644500000|2021-10-19 11:55:00|102.67|102.49|102.67|102.59|102.67|102.59|102.67|102.49|541
1634644800000|2021-10-19 12:00:00|102.62|102.54|102.57|102.49|102.62|102.54|102.57|102.49|105
1634645100000|2021-10-19 12:05:00|102.62|102.54|102.62|102.54|102.67|102.59|102.62|102.54|93
1634645400000|2021-10-19 12:10:00|102.67|102.59|102.62|102.54|102.67|102.59|102.57|102.49|484
1634645700000|2021-10-19 12:15:00|102.67|102.59|102.72|102.64|102.72|102.64|102.62|102.54|834
1634646000000|2021-10-19 12:20:00|102.77|102.69|102.77|102.69|102.87|102.79|102.72|102.64|802
1634646300000|2021-10-19 12:25:00|102.82|102.74|102.82|102.74|102.82|102.74|102.72|102.64|226
1634646600000|2021-10-19 12:30:00|102.77|102.69|102.67|102.59|102.82|102.74|102.67|102.59|402
1634646900000|2021-10-19 12:35:00|102.62|102.54|102.67|102.54|102.67|102.59|102.62|102.54|58
1634647200000|2021-10-19 12:40:00|102.62|102.59|102.62|102.54|102.72|102.64|102.62|102.49|85
1634647500000|2021-10-19 12:45:00|102.57|102.49|102.62|102.54|102.67|102.59|102.57|102.44|371
1634647800000|2021-10-19 12:50:00|102.67|102.59|102.57|102.49|102.72|102.59|102.57|102.49|97
1634648100000|2021-10-19 12:55:00|102.62|102.54|102.57|102.49|102.62|102.54|102.57|102.49|76
1634648400000|2021-10-19 13:00:00|102.52|102.44|102.57|102.49|102.57|102.49|102.52|102.44|164
1634648700000|2021-10-19 13:05:00|102.62|102.54|102.52|102.44|102.62|102.54|102.47|102.39|550
1634649000000|2021-10-19 13:10:00|102.57|102.39|102.62|102.49|102.62|102.54|102.52|102.39|779
1634649300000|2021-10-19 13:15:00|102.57|102.54|102.52|102.44|102.62|102.54|102.47|102.39|315
1634649600000|2021-10-19 13:20:00|102.47|102.39|102.52|102.44|102.57|102.49|102.47|102.39|126
1634649900000|2021-10-19 13:25:00|102.47|102.39|102.32|102.24|102.47|102.39|102.32|102.24|392
1634650200000|2021-10-19 13:30:00|102.37|102.29|102.47|102.34|102.57|102.49|102.32|102.24|461
1634650500000|2021-10-19 13:35:00|102.42|102.29|102.37|102.29|102.47|102.39|102.32|102.24|1344
1634650800000|2021-10-19 13:40:00|102.32|102.24|102.42|102.29|102.47|102.39|102.32|102.24|957
1634651100000|2021-10-19 13:45:00|102.37|102.24|102.32|102.24|102.47|102.39|102.27|102.19|710
1634651400000|2021-10-19 13:50:00|102.37|102.29|102.37|102.24|102.42|102.34|102.27|102.14|984
1634651700000|2021-10-19 13:55:00|102.32|102.29|102.42|102.34|102.47|102.39|102.32|102.24|479
1634652000000|2021-10-19 14:00:00|102.47|102.39|102.57|102.49|102.57|102.49|102.42|102.29|288
1634652300000|2021-10-19 14:05:00|102.62|102.54|102.52|102.44|102.62|102.54|102.47|102.39|369
1634652600000|2021-10-19 14:10:00|102.47|102.39|102.47|102.39|102.57|102.49|102.47|102.39|194
1634652900000|2021-10-19 14:15:00|102.52|102.44|102.77|102.64|102.77|102.69|102.52|102.44|1105
1634653200000|2021-10-19 14:20:00|102.72|102.59|102.37|102.29|102.77|102.59|102.37|102.29|448
1634653500000|2021-10-19 14:25:00|102.42|102.34|102.32|102.24|102.42|102.34|102.32|102.24|1467
1634653800000|2021-10-19 14:30:00|102.37|102.29|102.32|102.24|102.42|102.29|102.27|102.19|653
1634654100000|2021-10-19 14:35:00|102.37|102.19|102.37|102.29|102.42|102.34|102.27|102.19|653
1634654400000|2021-10-19 14:40:00|102.42|102.34|102.47|102.39|102.47|102.39|102.37|102.29|727
1634654700000|2021-10-19 14:45:00|102.42|102.34|102.42|102.34|102.47|102.39|102.42|102.34|169
1634655000000|2021-10-19 14:50:00|102.37|102.29|102.42|102.34|102.42|102.34|102.32|102.24|1144
1634655300000|2021-10-19 14:55:00|102.47|102.39|102.42|102.34|102.47|102.39|102.42|102.34|524
1634655600000|2021-10-19 15:00:00|102.47|102.39|102.42|102.34|102.47|102.39|102.42|102.34|945
1634655900000|2021-10-19 15:05:00|102.47|102.39|102.47|102.39|102.52|102.44|102.42|102.34|255
1634656200000|2021-10-19 15:10:00|102.42|102.34|102.47|102.39|102.52|102.44|102.42|102.34|2162
1634656500000|2021-10-19 15:15:00|102.52|102.44|102.52|102.44|102.57|102.49|102.52|102.44|2235
1634656800000|2021-10-19 15:20:00|102.47|102.39|102.47|102.39|102.52|102.44|102.47|102.39|835
1634657100000|2021-10-19 15:25:00|102.52|102.44|102.42|102.34|102.52|102.44|102.42|102.34|3539
1634657400000|2021-10-19 15:30:00|102.37|102.29|102.32|102.24|102.42|102.34|102.32|102.24|4661
1634657700000|2021-10-19 15:35:00|102.37|102.29|102.42|102.34|102.42|102.34|102.37|102.29|1819
1634658000000|2021-10-19 15:40:00|||||||||1356
1634658300000|2021-10-19 15:45:00|102.37|102.29|102.32|102.24|102.42|102.29|102.32|102.19|1091
1634658600000|2021-10-19 15:50:00|102.27|102.19|102.27|102.14|102.32|102.24|102.27|102.14|258
1634658900000|2021-10-19 15:55:00|102.22|102.19|102.32|102.24|102.32|102.24|102.22|102.14|125
1634659200000|2021-10-19 16:00:00|102.27|102.19|102.27|102.19|102.27|102.24|102.22|102.14|186
1634659800000|2021-10-19 16:10:00|102.32|102.24|102.32|102.24|102.32|102.24|102.27|102.24|63
1634660100000|2021-10-19 16:15:00|||||||||63
1634660400000|2021-10-19 16:20:00|||||||||97
1634660700000|2021-10-19 16:25:00|102.37|102.29|102.32|102.24|102.37|102.29|102.32|102.24|362
1634661000000|2021-10-19 16:30:00|||||||||14
1634661600000|2021-10-19 16:40:00|||||||||1
1634661900000|2021-10-19 16:45:00|||||||||102
1634662200000|2021-10-19 16:50:00|||||||||30
1634662500000|2021-10-19 16:55:00|||||||||34
1634663400000|2021-10-19 17:10:00|102.37|102.29|102.42|102.34|102.42|102.34|102.37|102.24|811
1634664000000|2021-10-19 17:20:00|102.37|102.29|102.37|102.29|102.37|102.34|102.37|102.29|37
1634664300000|2021-10-19 17:25:00|102.42|102.34|102.42|102.29|102.42|102.34|102.42|102.29|1
1634664600000|2021-10-19 17:30:00||102.34||102.34||102.34||102.34|0
1634665800000|2021-10-19 17:50:00|102.47|102.39|102.47|102.39|102.47|102.39|102.47|102.39|14
1634666100000|2021-10-19 17:55:00|102.42|102.34|102.47|102.34|102.47|102.34|102.42|102.34|34
1634666400000|2021-10-19 18:00:00|102.42||102.42||102.47||102.42||1
1634667300000|2021-10-19 18:15:00|102.47|102.39|102.47|102.39|102.47|102.39|102.47|102.39|15
1634667600000|2021-10-19 18:20:00|102.42|102.34|102.42|102.34|102.47|102.39|102.42|102.34|11
1634667900000|2021-10-19 18:25:00|102.47|102.39|102.42|102.34|102.47|102.39|102.42|102.34|72
1634668200000|2021-10-19 18:30:00|102.47|102.39|102.32|102.19|102.47|102.39|102.32|102.19|135
1634668500000|2021-10-19 18:35:00|102.37|102.24|102.32|102.24|102.37|102.29|102.32|102.19|70
1634668800000|2021-10-19 18:40:00|102.37|102.29|102.37|102.24|102.37|102.29|102.32|102.24|72
1634669100000|2021-10-19 18:45:00||102.29||102.29||102.29||102.29|60
1634669400000|2021-10-19 18:50:00|102.42|102.34|102.42|102.34|102.42|102.34|102.42|102.34|60
1634669700000|2021-10-19 18:55:00|102.47|102.39|102.47|102.39|102.47|102.39|102.42|102.34|590
1634670000000|2021-10-19 19:00:00|||||||||22
1634670300000|2021-10-19 19:05:00|102.52|102.44|102.52|102.44|102.52|102.44|102.52|102.44|2
1634670900000|2021-10-19 19:15:00|102.57|102.49|102.57|102.44|102.57|102.49|102.52|102.44|22
1634671200000|2021-10-19 19:20:00|102.52|102.49|102.47|102.39|102.57|102.49|102.47|102.39|40
1634671500000|2021-10-19 19:25:00|102.52|102.44|102.52|102.39|102.52|102.44|102.47|102.39|112
1634671800000|2021-10-19 19:30:00|102.47|102.34|102.47|102.39|102.47|102.39|102.42|102.34|25
1634672100000|2021-10-19 19:35:00||102.34||102.39||102.39||102.34|10
1634672400000|2021-10-19 19:40:00||102.34||102.34||102.39||102.34|32
1634672700000|2021-10-19 19:45:00|102.42|102.29|102.47|102.39|102.47|102.39|102.37|102.29|185
1634673000000|2021-10-19 19:50:00|102.42|102.34|102.52|102.39|102.52|102.44|102.37|102.29|139
1634673300000|2021-10-19 19:55:00|102.47|102.44|102.67|102.59|102.67|102.59|102.47|102.34|311
1634709600000|2021-10-20 06:00:00|102.39|102.22|102.27|102.19|102.39|102.24|102.27|102.14|1
1634709900000|2021-10-20 06:05:00|102.22|102.14|102.17|102.09|102.27|102.14|102.17|102.04|6
1634710200000|2021-10-20 06:10:00|102.22|102.14|102.22|102.14|102.22|102.14|102.17|102.14|0
1634710500000|2021-10-20 06:15:00|102.27|102.09|102.17|102.09|102.27|102.19|102.17|102.09|29
1634710800000|2021-10-20 06:20:00|102.22|102.04|102.12|102.04|102.22|102.04|102.12|101.99|9
1634711100000|2021-10-20 06:25:00|102.07|101.99|102.12|101.99|102.12|102.04|102.07|101.99|67
1634711400000|2021-10-20 06:30:00|102.07|102.04|102.17|102.09|102.17|102.09|102.07|102.04|2
1634711700000|2021-10-20 06:35:00|102.22|102.04|102.22|102.09|102.22|102.09|102.22|102.04|1
1634712000000|2021-10-20 06:40:00|102.27|102.14|102.32|102.19|102.32|102.19|102.22|102.14|120
1634712300000|2021-10-20 06:45:00|102.27||102.32||102.32||102.27||1
1634712600000|2021-10-20 06:50:00|102.37|102.24|102.37|102.24|102.37|102.24|102.37|102.24|1
1634712900000|2021-10-20 06:55:00|102.42|102.29|102.42|102.29|102.47|102.34|102.37|102.24|221
1634713200000|2021-10-20 07:00:00|102.37|102.24|102.52|102.44|102.52|102.44|102.22|102.14|1365
1634713500000|2021-10-20 07:05:00|102.47|102.39|102.72|102.64|102.77|102.64|102.42|102.34|462
1634713800000|2021-10-20 07:10:00|102.67|102.59|102.92|102.84|102.92|102.84|102.67|102.59|1155
1634714100000|2021-10-20 07:15:00|102.87|102.79|102.82|102.74|102.97|102.89|102.77|102.69|1016
1634714400000|2021-10-20 07:20:00|102.77|102.69|102.77|102.69|102.82|102.74|102.72|102.59|562
1634714700000|2021-10-20 07:25:00|102.72|102.64|102.77|102.69|102.77|102.69|102.57|102.49|1369
1634715000000|2021-10-20 07:30:00|102.72|102.64|102.77|102.69|102.77|102.69|102.62|102.54|423
1634715300000|2021-10-20 07:35:00|102.72|102.64|102.82|102.74|102.82|102.74|102.67|102.59|532
1634715600000|2021-10-20 07:40:00|102.87|102.79|102.92|102.84|102.92|102.84|102.77|102.69|178
1634715900000|2021-10-20 07:45:00|102.87|102.79|102.67|102.59|102.92|102.84|102.67|102.59|313
1634716200000|2021-10-20 07:50:00|102.72|102.54|102.62|102.49|102.72|102.59|102.52|102.44|717
1634716500000|2021-10-20 07:55:00|102.57|102.44|102.27|102.19|102.57|102.44|102.27|102.19|2929
1634716800000|2021-10-20 08:00:00|102.32|102.14|102.32|102.19|102.32|102.24|102.22|102.14|759
1634717100000|2021-10-20 08:05:00|102.27|102.14|102.37|102.24|102.37|102.29|102.22|102.14|944
1634717400000|2021-10-20 08:10:00|102.32|102.29|102.22|102.14|102.37|102.29|102.22|102.14|745
1634717700000|2021-10-20 08:15:00|102.17|102.09|102.12|102.04|102.22|102.14|102.07|101.99|709
1634718000000|2021-10-20 08:20:00|102.07|101.99|102.17|102.09|102.17|102.09|102.02|101.94|1882
1634718300000|2021-10-20 08:25:00|102.12|102.04|102.12|102.04|102.17|102.09|102.12|102.04|56
1634718600000|2021-10-20 08:30:00|102.07|101.99|102.07|101.94|102.07|102.04|101.97|101.89|961
1634718900000|2021-10-20 08:35:00|102.02|101.89|101.92|101.84|102.02|101.94|101.87|101.79|558
1634719200000|2021-10-20 08:40:00|101.97|101.79|102.12|102.04|102.12|102.04|101.92|101.79|5893
1634719500000|2021-10-20 08:45:00|102.07|101.99|102.32|102.24|102.32|102.24|102.07|101.99|267
1634719800000|2021-10-20 08:50:00|102.37|102.29|102.27|102.19|102.42|102.34|102.22|102.14|1031
1634720100000|2021-10-20 08:55:00|102.32|102.24|102.22|102.14|102.32|102.24|102.22|102.14|554
1634720400000|2021-10-20 09:00:00|102.17|102.09|102.17|102.09|102.17|102.09|102.12|102.04|110
1634720700000|2021-10-20 09:05:00|102.12|102.04|102.12|102.04|102.17|102.09|102.02|101.94|1330
1634721000000|2021-10-20 09:10:00|102.07|101.99|101.97|101.89|102.12|102.04|101.97|101.89|109
1634721300000|2021-10-20 09:15:00|101.92|101.84|101.92|101.84|101.97|101.89|101.87|101.79|383
1634721600000|2021-10-20 09:20:00|101.97|101.89|101.87|101.79|101.97|101.89|101.87|101.79|1217
1634721900000|2021-10-20 09:25:00|101.92|101.84|102.12|102.04|102.12|102.04|101.92|101.84|345
1634722200000|2021-10-20 09:30:00|102.17|102.09|102.02|101.94|102.17|102.09|101.97|101.89|189
1634722500000|2021-10-20 09:35:00|102.07|101.89|102.02|101.94|102.07|101.99|102.02|101.89|88
1634722800000|2021-10-20 09:40:00|101.97|101.89|102.07|101.99|102.07|101.99|101.97|101.89|960
1634723100000|2021-10-20 09:45:00|102.02|101.94|101.92|101.84|102.02|101.94|101.92|101.84|1984
1634723400000|2021-10-20 09:50:00|101.97|101.89|101.97|101.89|102.02|101.94|101.92|101.84|1492
1634723700000|2021-10-20 09:55:00|102.02|101.94|102.17|102.04|102.17|102.09|102.02|101.94|460
1634724000000|2021-10-20 10:00:00|102.12|102.09|102.12|102.04|102.17|102.09|102.07|101.99|213
1634724300000|2021-10-20 10:05:00|102.07|101.99|102.12|101.99|102.12|102.04|102.07|101.99|3005
1634724600000|2021-10-20 10:10:00|102.07|102.04|102.12|102.04|102.12|102.04|102.07|101.99|3361
1634724900000|2021-10-20 10:15:00|102.17|102.09|102.02|101.94|102.22|102.09|102.02|101.94|2394
1634725200000|2021-10-20 10:20:00|101.97|101.89|102.02|101.94|102.02|101.94|101.97|101.89|1063
1634725500000|2021-10-20 10:25:00|102.07|101.99|102.22|102.14|102.22|102.14|102.07|101.99|612
1634725800000|2021-10-20 10:30:00|102.27|102.19|102.27|102.19|102.27|102.19|102.22|102.14|146
1634726100000|2021-10-20 10:35:00|102.32|102.24|102.22|102.14|102.32|102.24|102.22|102.14|52
1634726400000|2021-10-20 10:40:00|102.27|102.19|102.32|102.24|102.32|102.24|102.22|102.19|260
1634726700000|2021-10-20 10:45:00|102.27|102.19|102.32|102.24|102.32|102.24|102.27|102.19|6050
1634727000000|2021-10-20 10:50:00|102.27|102.19|102.32|102.24|102.32|102.24|102.27|102.19|82
1634727300000|2021-10-20 10:55:00|102.27|102.19|102.27|102.19|102.32|102.24|102.22|102.14|236
1634727600000|2021-10-20 11:00:00|102.32|102.24|102.32|102.24|102.37|102.29|102.27|102.19|104
1634727900000|2021-10-20 11:05:00|102.37|102.29|102.37|102.29|102.47|102.34|102.37|102.29|156
1634728200000|2021-10-20 11:10:00|102.32|102.24|102.37|102.24|102.37|102.29|102.32|102.24|198
1634728500000|2021-10-20 11:15:00|102.32|102.29|102.37|102.29|102.47|102.39|102.32|102.24|222
1634728800000|2021-10-20 11:20:00|102.42|102.34|102.32|102.24|102.42|102.34|102.27|102.19|190
1634729100000|2021-10-20 11:25:00|102.37|102.29|102.27|102.19|102.37|102.29|102.27|102.19|170
1634729400000|2021-10-20 11:30:00|102.22|102.14|102.22|102.14|102.22|102.19|102.22|102.14|25
1634729700000|2021-10-20 11:35:00|102.17|102.09|102.17|102.09|102.22|102.14|102.17|102.09|623
1634730000000|2021-10-20 11:40:00|102.22|102.14|102.02|101.94|102.22|102.14|102.02|101.94|1941
1634730300000|2021-10-20 11:45:00|101.97|101.89|101.97|101.89|102.02|101.94|101.92|101.84|374
1634730600000|2021-10-20 11:50:00|101.92|101.84|101.87|101.79|101.92|101.84|101.87|101.79|291
1634730900000|2021-10-20 11:55:00|101.92|101.84|101.87|101.79|101.92|101.84|101.87|101.79|69
1634731200000|2021-10-20 12:00:00|101.92|101.84|101.87|101.79|101.92|101.84|101.87|101.79|1305
1634731500000|2021-10-20 12:05:00|101.82|101.74|101.87|101.79|101.87|101.79|101.77|101.69|1407
1634731800000|2021-10-20 12:10:00|101.82|101.74|101.77|101.69|101.87|101.79|101.77|101.69|1713
1634732100000|2021-10-20 12:15:00|101.82|101.74|101.77|101.69|101.82|101.74|101.77|101.69|2214
1634732400000|2021-10-20 12:20:00|101.82|101.74|101.82|101.74|101.87|101.74|101.77|101.69|888
1634732700000|2021-10-20 12:25:00|101.87|101.79|101.97|101.89|101.97|101.89|101.87|101.79|281
1634733000000|2021-10-20 12:30:00|102.02|101.94|102.02|101.94|102.02|101.94|101.92|101.84|500
1634733300000|2021-10-20 12:35:00|101.97|101.89|101.92|101.84|102.02|101.94|101.92|101.84|219
1634733600000|2021-10-20 12:40:00|101.87|101.79|101.72|101.64|101.92|101.84|101.72|101.64|767
1634733900000|2021-10-20 12:45:00|101.67|101.59|101.82|101.74|101.82|101.74|101.67|101.59|313
1634734200000|2021-10-20 12:50:00|101.77|101.69|101.72|101.64|101.82|101.74|101.72|101.64|95
1634734500000|2021-10-20 12:55:00|101.67|101.59|101.77|101.69|101.87|101.79|101.67|101.59|708
1634734800000|2021-10-20 13:00:00|101.82|101.74|101.82|101.74|101.82|101.74|101.72|101.59|461
1634735100000|2021-10-20 13:05:00|101.77|101.69|101.82|101.74|101.82|101.74|101.77|101.69|136
1634735400000|2021-10-20 13:10:00|101.77|101.69|101.82|101.74|101.87|101.79|101.72|101.64|1507
1634735700000|2021-10-20 13:15:00|101.77|101.69|101.82|101.74|101.82|101.74|101.77|101.69|814
1634736000000|2021-10-20 13:20:00|101.87|101.79|101.97|101.84|102.02|101.94|101.87|101.74|1617
1634736300000|2021-10-20 13:25:00|101.92|101.89|102.07|101.94|102.07|101.99|101.92|101.79|1682
1634736600000|2021-10-20 13:30:00|102.02|101.99|102.02|101.94|102.12|102.04|101.92|101.84|4788
1634736900000|2021-10-20 13:35:00|101.97|101.89|101.87|101.79|102.02|101.94|101.87|101.79|3274
1634737200000|2021-10-20 13:40:00|101.92|101.84|102.07|101.99|102.07|101.99|101.87|101.79|1565
1634737500000|2021-10-20 13:45:00|102.02|101.94|102.12|101.99|102.27|102.19|102.02|101.94|1803
1634737800000|2021-10-20 13:50:00|102.07|102.04|102.22|102.14|102.27|102.19|102.07|101.99|1306
1634738100000|2021-10-20 13:55:00|102.27|102.19|102.17|102.09|102.27|102.19|102.17|102.09|2609
1634738400000|2021-10-20 14:00:00|102.22|102.14|102.32|102.19|102.42|102.34|102.22|102.09|1151
1634738700000|2021-10-20 14:05:00|102.27|102.24|102.47|102.39|102.47|102.39|102.27|102.24|1609
1634739000000|2021-10-20 14:10:00|102.52|102.44|102.62|102.54|102.67|102.59|102.52|102.44|1718
1634739300000|2021-10-20 14:15:00|102.67|102.59|102.52|102.44|102.67|102.59|102.52|102.44|841
1634739600000|2021-10-20 14:20:00|102.57|102.49|102.62|102.54|102.67|102.59|102.57|102.49|578
1634739900000|2021-10-20 14:25:00|102.67|102.59|102.72|102.64|102.77|102.64|102.67|102.59|492
1634740200000|2021-10-20 14:30:00|102.77|102.69|102.87|102.79|102.87|102.79|102.77|102.69|806
1634740500000|2021-10-20 14:35:00|102.82|102.74|102.97|102.89|103.07|102.99|102.82|102.74|2829
1634740800000|2021-10-20 14:40:00|103.02|102.94|103.02|102.94|103.12|103.04|103.02|102.89|1521
1634741100000|2021-10-20 14:45:00|103.07|102.99|103.17|103.09|103.22|103.14|103.07|102.99|4142
1634741400000|2021-10-20 14:50:00|103.22|103.14|103.02|102.94|103.22|103.14|103.02|102.94|2302
1634741700000|2021-10-20 14:55:00|103.07|102.99|103.12|102.99|103.12|103.04|103.02|102.94|503
1634742000000|2021-10-20 15:00:00|103.17|103.04|103.12|103.04|103.17|103.09|103.07|102.99|656
1634742300000|2021-10-20 15:05:00|103.07|102.99|103.07|102.99|103.12|103.04|103.02|102.94|2914
1634742600000|2021-10-20 15:10:00|103.02|102.94|103.07|102.99|103.07|102.99|102.97|102.89|673
1634742900000|2021-10-20 15:15:00|103.02|102.94|103.02|102.94|103.07|102.99|102.97|102.89|730
1634743200000|2021-10-20 15:20:00|103.07|102.99|102.97|102.89|103.07|102.99|102.97|102.89|987
1634743500000|2021-10-20 15:25:00|103.02|102.94|102.87|102.79|103.02|102.94|102.82|102.74|2905
1634743800000|2021-10-20 15:30:00|102.82|102.74|102.77|102.69|102.92|102.79|102.72|102.64|2991
1634744100000|2021-10-20 15:35:00|102.82|102.74|102.77|102.69|102.87|102.79|102.77|102.69|725
1634744400000|2021-10-20 15:40:00|||||||||1400
1634744700000|2021-10-20 15:45:00|||||||||115
1634745000000|2021-10-20 15:50:00|102.82|102.74|102.77|102.69|102.87|102.79|102.77|102.69|1855
1634745300000|2021-10-20 15:55:00|||||||||11
1634745600000|2021-10-20 16:00:00|||||||||43
1634746200000|2021-10-20 16:10:00||102.64||102.64||102.64||102.64|576
1634746500000|2021-10-20 16:15:00|102.72|102.69|102.82|102.74|102.82|102.74|102.72|102.64|337
1634747100000|2021-10-20 16:25:00|||||||||105
1634747400000|2021-10-20 16:30:00|||||||||72
1634747700000|2021-10-20 16:35:00|||||||||34
1634748000000|2021-10-20 16:40:00|102.87|102.79|102.87|102.79|102.87|102.79|102.87|102.79|130
1634748300000|2021-10-20 16:45:00|||||||||1
1634748600000|2021-10-20 16:50:00|102.82|102.74|102.82|102.74|102.82|102.74|102.82|102.74|22
1634748900000|2021-10-20 16:55:00|||||||||20
1634749200000|2021-10-20 17:00:00|102.77|102.69|102.82|102.74|102.82|102.74|102.77|102.69|97
1634749500000|2021-10-20 17:05:00||102.69||102.74||102.74||102.69|3
1634749800000|2021-10-20 17:10:00|102.87|102.79|102.87|102.79|102.87|102.79|102.87|102.79|35
1634750100000|2021-10-20 17:15:00|102.82|102.74|102.87|102.74|102.87|102.74|102.82|102.74|281
1634750400000|2021-10-20 17:20:00|102.82|102.69|102.82|102.74|102.82|102.74|102.82|102.69|82
1634750700000|2021-10-20 17:25:00|102.87|102.79|102.87|102.79|102.87|102.79|102.87|102.79|68
1634751300000|2021-10-20 17:35:00|||||||||12
1634751600000|2021-10-20 17:40:00|102.82|102.74|102.87|102.79|102.87|102.79|102.82|102.74|43
1634751900000|2021-10-20 17:45:00||102.74||102.79||102.79||102.74|21
1634752200000|2021-10-20 17:50:00||102.74||102.79||102.79||102.74|11
1634752500000|2021-10-20 17:55:00|102.82|102.74|102.87|102.79|102.87|102.79|102.82|102.74|227
1634752800000|2021-10-20 18:00:00|102.92||102.92||102.92||102.87||26
1634753100000|2021-10-20 18:05:00||102.84||102.84||102.84||102.84|0
1634753400000|2021-10-20 18:10:00|||||||||7
1634753700000|2021-10-20 18:15:00|102.87|102.79|102.87|102.79|102.87|102.79|102.87|102.79|23
1634754000000|2021-10-20 18:20:00|102.92|102.84|102.92|102.84|102.92|102.84|102.92|102.84|12
1634754600000|2021-10-20 18:30:00||102.79||102.84||102.84||102.79|7
1634754900000|2021-10-20 18:35:00|102.87|102.79|102.87|102.79|102.87|102.79|102.87|102.79|147
1634755200000|2021-10-20 18:40:00|102.82|102.74|102.82|102.74|102.82|102.74|102.82|102.74|267
1634755500000|2021-10-20 18:45:00|102.77|102.69|102.82|102.74|102.82|102.74|102.77|102.69|295
1634755800000|2021-10-20 18:50:00|||||||||51
1634756100000|2021-10-20 18:55:00|||||||||43
1634756400000|2021-10-20 19:00:00|102.87|102.79|102.82|102.74|102.87|102.79|102.82|102.74|330
1634756700000|2021-10-20 19:05:00|||||||||364
1634757000000|2021-10-20 19:10:00|102.87|102.79|102.87|102.79|102.87|102.79|102.87|102.79|26
1634757300000|2021-10-20 19:15:00||102.74||102.74||102.74||102.74|13
1634757600000|2021-10-20 19:20:00|102.82|102.79|102.87|102.74|102.87|102.79|102.82|102.74|0
1634757900000|2021-10-20 19:25:00|102.82|102.79|102.87|102.74|102.87|102.79|102.82|102.74|0
1634758200000|2021-10-20 19:30:00|102.82|102.79|102.87|102.79|102.87|102.79|102.82|102.79|13
1634758500000|2021-10-20 19:35:00|102.92|102.74|102.87|102.79|102.92|102.84|102.87|102.74|160
1634758800000|2021-10-20 19:40:00|102.82|102.74|102.87|102.74|102.87|102.74|102.82|102.74|140
1634759100000|2021-10-20 19:45:00|102.82|102.79|102.82|102.74|102.87|102.79|102.82|102.74|57
1634759400000|2021-10-20 19:50:00|102.87|102.69|102.87|102.79|102.87|102.79|102.82|102.69|666
1634759700000|2021-10-20 19:55:00|102.82|102.74|102.92|102.79|102.92|102.84|102.82|102.74|242
1634795400000|2021-10-21 05:50:00|102.84|102.17|102.84|102.22|102.84|102.22|102.79|102.17|3
1634795700000|2021-10-21 05:55:00|102.89|102.17|102.79|102.17|102.89|102.32|102.79|102.17|14
1634796000000|2021-10-21 06:00:00|102.54|102.22|102.47|102.34|102.54|102.39|102.29|102.22|45
1634796300000|2021-10-21 06:05:00|102.52|102.39|102.52|102.39|102.57|102.44|102.52|102.39|11
1634796600000|2021-10-21 06:10:00|102.47|102.34|102.47|102.29|102.47|102.34|102.42|102.29|3
1634796900000|2021-10-21 06:15:00|102.42|102.34|102.42|102.29|102.42|102.34|102.42|102.29|10
1634797200000|2021-10-21 06:20:00|102.47|102.34|102.37|102.24|102.47|102.34|102.32|102.24|20
1634797500000|2021-10-21 06:25:00|102.32||102.37||102.37||102.32||0
1634797800000|2021-10-21 06:30:00|102.32|102.19|102.17|102.04|102.32|102.19|102.12|101.99|267
1634798100000|2021-10-21 06:35:00|102.22|102.09|102.22|102.14|102.22|102.14|102.22|102.09|8
1634798400000|2021-10-21 06:40:00|102.27|102.19|102.17|102.09|102.27|102.19|102.17|102.09|11
1634799000000|2021-10-21 06:50:00|102.12|102.04|102.12|102.04|102.17|102.04|102.12|102.04|10
1634799300000|2021-10-21 06:55:00|102.17|102.09|102.17|102.04|102.17|102.09|102.07|101.99|456
1634799600000|2021-10-21 07:00:00|102.22|102.09|101.82|101.74|102.22|102.14|101.77|101.69|2263
1634799900000|2021-10-21 07:05:00|101.77|101.69|101.82|101.74|101.92|101.84|101.62|101.54|1963
1634800200000|2021-10-21 07:10:00|101.77|101.69|101.62|101.54|101.82|101.74|101.57|101.49|1831
1634800500000|2021-10-21 07:15:00|101.57|101.49|101.67|101.59|101.67|101.59|101.47|101.39|3404
1634800800000|2021-10-21 07:20:00|101.62|101.54|101.37|101.29|101.77|101.69|101.37|101.29|2608
1634801100000|2021-10-21 07:25:00|101.32|101.24|101.52|101.39|101.52|101.44|101.32|101.24|2912
1634801400000|2021-10-21 07:30:00|101.47|101.44|101.82|101.74|101.82|101.74|101.42|101.34|5397
1634801700000|2021-10-21 07:35:00|101.77|101.69|101.77|101.69|101.82|101.74|101.67|101.59|1546
1634802000000|2021-10-21 07:40:00|101.82|101.74|101.72|101.64|101.87|101.79|101.72|101.64|435
1634802300000|2021-10-21 07:45:00|101.77|101.59|101.67|101.59|101.77|101.64|101.67|101.59|200
1634802600000|2021-10-21 07:50:00|101.72|101.64|101.77|101.69|101.82|101.74|101.67|101.64|1905
1634802900000|2021-10-21 07:55:00|101.82|101.74|102.02|101.94|102.02|101.94|101.82|101.74|950
1634803200000|2021-10-21 08:00:00|101.92|101.89|101.82|101.74|101.97|101.94|101.82|101.74|1225
1634803500000|2021-10-21 08:05:00|101.87|101.69|101.72|101.64|101.87|101.74|101.67|101.59|490
1634803800000|2021-10-21 08:10:00|101.77|101.69|101.77|101.69|101.87|101.79|101.77|101.69|370
1634804100000|2021-10-21 08:15:00|101.82|101.74|101.72|101.64|101.82|101.74|101.67|101.59|547
1634804400000|2021-10-21 08:20:00|101.67|101.59|101.67|101.59|101.72|101.64|101.62|101.54|1202
1634804700000|2021-10-21 08:25:00|101.62|101.54|101.57|101.49|101.62|101.54|101.57|101.49|285
1634805000000|2021-10-21 08:30:00|101.52|101.44|101.47|101.39|101.57|101.49|101.47|101.34|786
1634805300000|2021-10-21 08:35:00|101.52|101.44|101.57|101.44|101.57|101.49|101.47|101.39|266
1634805600000|2021-10-21 08:40:00|101.52|101.49|101.62|101.54|101.67|101.59|101.52|101.44|1112
1634805900000|2021-10-21 08:45:00|101.67|101.59|101.52|101.44|101.67|101.59|101.52|101.44|1467
1634806200000|2021-10-21 08:50:00|101.57|101.49|101.57|101.49|101.57|101.49|101.52|101.44|275
1634806500000|2021-10-21 08:55:00|101.52|101.44|101.52|101.44|101.57|101.49|101.47|101.39|1190
1634806800000|2021-10-21 09:00:00|101.57|101.49|101.57|101.49|101.57|101.49|101.52|101.44|686
1634807100000|2021-10-21 09:05:00|101.52|101.44|101.42|101.34|101.52|101.49|101.42|101.34|1978
1634807400000|2021-10-21 09:10:00|101.47|101.39|101.42|101.34|101.47|101.39|101.37|101.29|298
1634807700000|2021-10-21 09:15:00|101.47|101.29|101.47|101.39|101.52|101.44|101.47|101.29|2976
1634808000000|2021-10-21 09:20:00|101.42|101.34|101.42|101.34|101.47|101.39|101.42|101.34|475
1634808300000|2021-10-21 09:25:00|101.37|101.29|101.42|101.34|101.42|101.34|101.32|101.24|595
1634808600000|2021-10-21 09:30:00|101.37|101.29|101.52|101.44|101.52|101.44|101.37|101.29|160
1634808900000|2021-10-21 09:35:00|101.47|101.39|101.47|101.39|101.52|101.44|101.47|101.39|434
1634809200000|2021-10-21 09:40:00|101.42|101.34|101.42|101.34|101.47|101.39|101.42|101.34|128
1634809500000|2021-10-21 09:45:00|101.37|101.29|101.32|101.24|101.42|101.29|101.32|101.24|221
1634809800000|2021-10-21 09:50:00|101.37|101.29|101.37|101.24|101.37|101.29|101.32|101.24|402
1634810100000|2021-10-21 09:55:00|101.42|101.29|101.42|101.29|101.57|101.44|101.37|101.29|2057
1634810400000|2021-10-21 10:00:00|101.37|101.34|101.47|101.39|101.47|101.39|101.37|101.29|431
1634810700000|2021-10-21 10:05:00|101.52|101.44|101.47|101.39|101.52|101.44|101.47|101.39|644
1634811000000|2021-10-21 10:10:00|101.52|101.44|101.47|101.34|101.57|101.44|101.47|101.34|789
1634811300000|2021-10-21 10:15:00|101.42|101.29|101.42|101.29|101.42|101.34|101.37|101.29|373
1634811600000|2021-10-21 10:20:00|101.37|101.34|101.37|101.29|101.42|101.34|101.32|101.24|178
1634811900000|2021-10-21 10:25:00|101.32|101.24|101.27|101.19|101.42|101.29|101.27|101.19|1167
1634812200000|2021-10-21 10:30:00|101.32|101.24|101.27|101.19|101.32|101.24|101.27|101.19|708
1634812500000|2021-10-21 10:35:00|101.32|101.24|101.47|101.39|101.47|101.39|101.32|101.24|496
1634812800000|2021-10-21 10:40:00|101.42|101.34|101.47|101.39|101.47|101.39|101.42|101.29|122
1634813100000|2021-10-21 10:45:00|101.52|101.44|101.57|101.49|101.57|101.49|101.52|101.44|543
1634813400000|2021-10-21 10:50:00|101.52|101.44|101.47|101.39|101.52|101.44|101.47|101.39|171
1634813700000|2021-10-21 10:55:00|101.52|101.44|101.57|101.49|101.57|101.49|101.47|101.39|186
1634814000000|2021-10-21 11:00:00|101.52|101.44|101.57|101.49|101.62|101.54|101.52|101.44|900
1634814300000|2021-10-21 11:05:00|101.52|101.44|101.47|101.39|101.57|101.49|101.37|101.29|642
1634814600000|2021-10-21 11:10:00|101.52|101.44|101.57|101.49|101.57|101.49|101.52|101.44|600
1634814900000|2021-10-21 11:15:00|101.62|101.54|101.67|101.59|101.67|101.59|101.57|101.49|101
1634815200000|2021-10-21 11:20:00|101.72|101.64|101.87|101.79|101.87|101.79|101.67|101.59|590
1634815500000|2021-10-21 11:25:00|101.82|101.74|101.87|101.79|101.87|101.79|101.77|101.69|284
1634815800000|2021-10-21 11:30:00|101.82|101.74|101.87|101.79|101.87|101.79|101.82|101.74|432
1634816100000|2021-10-21 11:35:00|101.92|101.84|101.97|101.89|102.02|101.94|101.87|101.79|484
1634816400000|2021-10-21 11:40:00|102.02|101.94|102.02|101.94|102.07|101.99|101.97|101.89|178
1634816700000|2021-10-21 11:45:00|102.07|101.99|102.17|102.09|102.17|102.09|102.02|101.94|1080
1634817000000|2021-10-21 11:50:00|102.22|102.14|102.17|102.09|102.22|102.14|102.12|102.04|1065
1634817300000|2021-10-21 11:55:00|102.12|102.04|102.27|102.19|102.37|102.29|102.07|101.99|2835
1634817600000|2021-10-21 12:00:00|102.32|102.14|102.27|102.19|102.32|102.19|102.17|102.09|816
1634817900000|2021-10-21 12:05:00|102.32|102.24|102.27|102.19|102.32|102.24|102.27|102.19|430
1634818200000|2021-10-21 12:10:00|102.32|102.24|102.27|102.14|102.32|102.24|102.22|102.14|699
1634818500000|2021-10-21 12:15:00|102.32|102.19|102.22|102.14|102.32|102.24|102.17|102.09|284
1634818800000|2021-10-21 12:20:00|102.17|102.09|102.12|102.04|102.17|102.09|102.07|101.99|1353
1634819100000|2021-10-21 12:25:00|102.07|101.99|102.02|101.94|102.12|101.99|101.97|101.89|260
1634819400000|2021-10-21 12:30:00|102.07|101.99|102.02|101.94|102.07|101.99|101.97|101.89|1227
1634819700000|2021-10-21 12:35:00|101.97|101.89|101.92|101.84|101.97|101.89|101.87|101.79|2969
1634820000000|2021-10-21 12:40:00|101.87|101.79|102.02|101.94|102.07|101.99|101.87|101.79|1714
1634820300000|2021-10-21 12:45:00|101.97|101.89|102.02|101.94|102.07|101.99|101.97|101.89|1372
1634820600000|2021-10-21 12:50:00|101.97|101.89|101.82|101.74|101.97|101.89|101.77|101.69|728
1634820900000|2021-10-21 12:55:00|101.87|101.79|102.02|101.94|102.02|101.94|101.82|101.79|681
1634821200000|2021-10-21 13:00:00|101.97|101.89|102.02|101.94|102.02|101.94|101.92|101.84|715
1634821500000|2021-10-21 13:05:00|102.07|101.99|102.07|101.94|102.07|101.99|101.97|101.89|549
1634821800000|2021-10-21 13:10:00|102.02|101.99|102.07|101.94|102.17|102.09|102.02|101.94|321
1634822100000|2021-10-21 13:15:00|102.02|101.99|102.07|101.99|102.12|102.04|101.97|101.89|313
1634822400000|2021-10-21 13:20:00|102.12|101.94|102.17|102.09|102.22|102.14|102.07|101.94|720
1634822700000|2021-10-21 13:25:00|102.12|102.04|102.17|102.09|102.17|102.09|102.12|102.04|270
1634823000000|2021-10-21 13:30:00|102.12|102.04|102.22|102.14|102.37|102.29|102.02|101.94|1203
1634823300000|2021-10-21 13:35:00|102.17|102.09|102.32|102.24|102.37|102.29|102.17|102.09|1605
1634823600000|2021-10-21 13:40:00|102.27|102.19|102.32|102.24|102.32|102.24|102.22|102.14|496
1634823900000|2021-10-21 13:45:00|102.27|102.19|102.37|102.29|102.47|102.39|102.27|102.19|274
1634824200000|2021-10-21 13:50:00|102.42|102.34|102.42|102.34|102.52|102.39|102.37|102.29|2980
1634824500000|2021-10-21 13:55:00|102.37|102.29|102.47|102.39|102.47|102.39|102.37|102.29|931
1634824800000|2021-10-21 14:00:00|102.52|102.44|102.37|102.29|102.52|102.44|102.32|102.24|2282
1634825100000|2021-10-21 14:05:00|102.42|102.34|102.47|102.39|102.47|102.39|102.27|102.19|2180
1634825400000|2021-10-21 14:10:00|102.52|102.44|102.42|102.34|102.52|102.44|102.42|102.34|554
1634825700000|2021-10-21 14:15:00|102.47|102.39|102.47|102.39|102.52|102.44|102.42|102.34|581
1634826000000|2021-10-21 14:20:00|102.42|102.34|102.52|102.44|102.52|102.44|102.42|102.34|2804
1634826300000|2021-10-21 14:25:00|102.47|102.39|102.57|102.49|102.62|102.54|102.47|102.39|1702
1634826600000|2021-10-21 14:30:00|102.52|102.44|102.52|102.44|102.52|102.44|102.42|102.34|357
1634826900000|2021-10-21 14:35:00|102.47|102.39|102.37|102.29|102.52|102.39|102.37|102.29|512
1634827200000|2021-10-21 14:40:00|102.42|102.34|102.22|102.14|102.47|102.39|102.22|102.14|2194
1634827500000|2021-10-21 14:45:00|102.27|102.19|102.37|102.29|102.37|102.29|102.27|102.19|970
1634827800000|2021-10-21 14:50:00|102.32|102.24|102.22|102.14|102.32|102.24|102.17|102.09|696
1634828100000|2021-10-21 14:55:00|102.17|102.09|102.17|102.09|102.22|102.14|102.17|102.09|718
1634828400000|2021-10-21 15:00:00|102.22|102.14|102.17|102.09|102.22|102.14|102.17|102.09|983
1634828700000|2021-10-21 15:05:00|102.22|102.14|102.02|101.94|102.22|102.14|102.02|101.89|1739
1634829000000|2021-10-21 15:10:00|101.97|101.89|102.07|101.99|102.12|102.04|101.97|101.89|912
1634829300000|2021-10-21 15:15:00|102.12|102.04|102.02|101.94|102.12|102.04|102.02|101.94|487
1634829600000|2021-10-21 15:20:00|102.07|101.99|102.02|101.94|102.07|101.99|102.02|101.94|898
1634829900000|2021-10-21 15:25:00|101.97|101.89|101.82|101.74|101.97|101.89|101.82|101.74|1491
1634830200000|2021-10-21 15:30:00|101.87|101.79|101.82|101.74|101.87|101.79|101.77|101.69|3853
1634830500000|2021-10-21 15:35:00|101.77|101.69|101.77|101.69|101.87|101.79|101.77|101.69|4883
1634830800000|2021-10-21 15:40:00|101.72|101.64|101.82|101.74|101.82|101.74|101.72|101.64|1834
1634831100000|2021-10-21 15:45:00|101.77|101.69|101.82|101.74|101.82|101.74|101.77|101.69|453
1634831400000|2021-10-21 15:50:00|||||||||1
1634831700000|2021-10-21 15:55:00|101.87|101.79|102.02|101.94|102.02|101.94|101.87|101.79|398
1634832000000|2021-10-21 16:00:00|102.07|101.99|102.02|101.94|102.07|101.99|102.02|101.94|205
1634832300000|2021-10-21 16:05:00|101.97|101.89|101.92|101.84|101.97|101.89|101.92|101.84|135
1634832600000|2021-10-21 16:10:00|101.97|101.79|101.97|101.89|101.97|101.89|101.97|101.79|130
1634832900000|2021-10-21 16:15:00||101.84||101.84||101.84||101.84|2
1634833200000|2021-10-21 16:20:00||101.89||101.89||101.89||101.89|2
1634833500000|2021-10-21 16:25:00||101.84||101.89||101.89||101.84|0
1634833800000|2021-10-21 16:30:00|101.92|101.84|101.92|101.84|101.97|101.84|101.92|101.84|25
1634834700000|2021-10-21 16:45:00|101.97||101.97||101.97||101.92||42
1634835000000|2021-10-21 16:50:00|101.92|101.89|101.97|101.89|101.97|101.89|101.92|101.84|1
1634835300000|2021-10-21 16:55:00|102.02|101.84|101.97|101.89|102.02|101.89|101.97|101.84|45
1634835600000|2021-10-21 17:00:00|102.02|101.94|102.02|101.94|102.02|101.94|102.02|101.89|106
1634835900000|2021-10-21 17:05:00|||||||||1
1634836200000|2021-10-21 17:10:00|102.07||102.02||102.07||102.02||43
1634836800000|2021-10-21 17:20:00|102.07|101.99|102.07|101.99|102.07|101.99|102.07|101.99|16
1634837100000|2021-10-21 17:25:00|102.12||102.07||102.12||102.07||1
1634837400000|2021-10-21 17:30:00|102.12||102.07||102.12||102.07||171
1634837700000|2021-10-21 17:35:00|102.02|101.94|102.02|101.94|102.07|101.94|102.02|101.94|164
1634838000000|2021-10-21 17:40:00|102.07||102.02||102.07||102.02||24
1634838300000|2021-10-21 17:45:00|||||||||21
1634838600000|2021-10-21 17:50:00|101.97|101.89|101.97|101.89|101.97|101.89|101.97|101.89|112
1634839200000|2021-10-21 18:00:00|102.02|101.94|102.02|101.94|102.02|101.94|102.02|101.94|14
1634840100000|2021-10-21 18:15:00|102.07|101.99|102.07|101.99|102.07|101.99|102.07|101.99|69
1634840400000|2021-10-21 18:20:00|102.02|101.94|102.07|101.99|102.07|101.99|102.02|101.94|233
1634840700000|2021-10-21 18:25:00|102.12|102.04|102.12|102.04|102.12|102.04|102.12|102.04|42
1634841000000|2021-10-21 18:30:00|102.07|101.99|102.12|102.04|102.12|102.04|102.07|101.99|52
1634841300000|2021-10-21 18:35:00|102.07|101.99|102.07|101.99|102.12|102.04|102.07|101.99|180
1634841600000|2021-10-21 18:40:00|102.02|101.94|102.02|101.94|102.02|101.94|102.02|101.94|57
1634841900000|2021-10-21 18:45:00|102.07|101.99|102.07|101.99|102.12|101.99|102.07|101.99|229
1634842500000|2021-10-21 18:55:00|||||||||9
1634842800000|2021-10-21 19:00:00|102.12|102.04|102.07|101.99|102.12|102.04|102.07|101.94|351
1634843100000|2021-10-21 19:05:00|102.12||102.07||102.12||102.07||46
1634843400000|2021-10-21 19:10:00|102.12||102.07||102.12||102.07||4
1634843700000|2021-10-21 19:15:00|102.12|102.04|102.12|102.04|102.12|102.04|102.07|102.04|17
1634844000000|2021-10-21 19:20:00|102.17|102.09|102.17|102.09|102.17|102.09|102.17|102.09|6
1634844300000|2021-10-21 19:25:00|102.12|102.04|102.12|102.04|102.12|102.04|102.12|102.04|66
1634844600000|2021-10-21 19:30:00|102.17|102.09|102.17|102.09|102.17|102.09|102.12|102.04|126
1634844900000|2021-10-21 19:35:00|||||||||103
1634845500000|2021-10-21 19:45:00|||||||||86
1634845800000|2021-10-21 19:50:00|102.12|102.04|102.12|102.04|102.12|102.04|102.12|101.99|113
1634846100000|2021-10-21 19:55:00|102.07|101.99|102.12|101.99|102.17|102.09|102.07|101.99|242
1634882400000|2021-10-22 06:00:00|102.49|102.02|102.22|102.09|102.49|102.14|102.12|101.97|93
1634882700000|2021-10-22 06:05:00|102.27|102.14|102.12|102.04|102.27|102.14|102.12|102.04|72
1634883000000|2021-10-22 06:10:00|102.02|101.94|102.02|101.94|102.07|101.99|101.92|101.84|88
1634883300000|2021-10-22 06:15:00|102.07|101.99|102.07|101.99|102.07|101.99|102.02|101.94|1
1634883600000|2021-10-22 06:20:00|||||||||10
1634883900000|2021-10-22 06:25:00|102.12|102.04|102.12|101.99|102.12|102.04|102.07|101.99|17
1634884200000|2021-10-22 06:30:00|102.07||102.07||102.12||102.07||0
1634884500000|2021-10-22 06:35:00|||||||||148
1634884800000|2021-10-22 06:40:00|102.02|101.94|102.07|101.94|102.07|101.99|101.97|101.89|416
1634885100000|2021-10-22 06:45:00|102.02|101.89|102.07|101.94|102.07|101.94|102.02|101.89|25
1634885400000|2021-10-22 06:50:00|102.02|101.89|102.02|101.89|102.02|101.89|102.02|101.89|4
1634885700000|2021-10-22 06:55:00|101.97|101.84|102.02|101.89|102.02|101.94|101.97|101.84|141
1634886000000|2021-10-22 07:00:00|101.97|101.79|101.57|101.49|101.97|101.84|101.57|101.49|1712
1634886300000|2021-10-22 07:05:00|101.62|101.54|101.97|101.89|102.07|101.99|101.52|101.44|1512
1634886600000|2021-10-22 07:10:00|101.92|101.84|101.92|101.79|102.07|101.99|101.82|101.69|831
1634886900000|2021-10-22 07:15:00|101.87|101.84|101.97|101.84|101.97|101.89|101.82|101.74|1483
1634887200000|2021-10-22 07:20:00|101.92|101.89|102.22|102.14|102.22|102.14|101.82|101.74|891
1634887500000|2021-10-22 07:25:00|102.27|102.09|102.02|101.94|102.27|102.14|101.97|101.89|1199
1634887800000|2021-10-22 07:30:00|102.07|101.99|102.07|101.99|102.22|102.14|102.07|101.99|1877
1634888100000|2021-10-22 07:35:00|102.12|102.04|102.12|102.04|102.12|102.04|101.97|101.89|286
1634888400000|2021-10-22 07:40:00|102.17|102.09|101.87|101.79|102.17|102.09|101.87|101.74|998
1634888700000|2021-10-22 07:45:00|101.92|101.84|101.92|101.84|102.02|101.89|101.87|101.79|309
1634889000000|2021-10-22 07:50:00|101.87|101.79|102.02|101.89|102.02|101.89|101.87|101.74|198
1634889300000|2021-10-22 07:55:00|101.97|101.94|102.02|101.89|102.07|101.99|101.97|101.89|471
1634889600000|2021-10-22 08:00:00|101.97|101.94|101.92|101.79|102.02|101.94|101.72|101.64|705
1634889900000|2021-10-22 08:05:00|101.87|101.74|102.07|101.99|102.07|101.99|101.82|101.74|50
1634890200000|2021-10-22 08:10:00|102.02|101.94|102.12|102.04|102.17|102.09|102.02|101.94|223
1634890500000|2021-10-22 08:15:00|102.17|102.09|102.22|102.14|102.22|102.14|102.12|101.99|209
1634890800000|2021-10-22 08:20:00|102.17|102.09|102.12|101.99|102.17|102.09|102.07|101.99|127
1634891100000|2021-10-22 08:25:00|102.07|102.04|102.17|102.04|102.22|102.14|102.07|101.99|100
1634891400000|2021-10-22 08:30:00|102.12|102.09|102.22|102.14|102.27|102.19|102.12|102.04|160
1634891700000|2021-10-22 08:35:00|102.27|102.19|102.27|102.14|102.32|102.24|102.22|102.14|376
1634892000000|2021-10-22 08:40:00|102.22|102.19|102.42|102.34|102.47|102.39|102.22|102.14|244
1634892300000|2021-10-22 08:45:00|102.47|102.29|102.47|102.34|102.47|102.39|102.42|102.29|768
1634892600000|2021-10-22 08:50:00|102.42|102.39|102.57|102.49|102.57|102.49|102.42|102.29|1433
1634892900000|2021-10-22 08:55:00|102.52|102.44|102.52|102.44|102.52|102.44|102.47|102.39|1445
1634893200000|2021-10-22 09:00:00|102.57|102.49|102.42|102.34|102.57|102.49|102.42|102.34|872
1634893500000|2021-10-22 09:05:00|102.37|102.29|102.42|102.34|102.47|102.39|102.37|102.29|1397
1634893800000|2021-10-22 09:10:00|102.47|102.39|102.42|102.34|102.47|102.39|102.37|102.29|96
1634894100000|2021-10-22 09:15:00|102.37|102.29|102.32|102.19|102.42|102.34|102.27|102.19|233
1634894400000|2021-10-22 09:20:00|102.27|102.24|102.27|102.19|102.32|102.24|102.22|102.14|645
1634894700000|2021-10-22 09:25:00|102.32|102.24|102.37|102.29|102.42|102.29|102.27|102.19|99
1634895000000|2021-10-22 09:30:00|102.32|102.24|102.37|102.29|102.42|102.29|102.32|102.24|115
1634895300000|2021-10-22 09:35:00|102.32|102.24|102.32|102.24|102.37|102.24|102.27|102.19|336
1634895600000|2021-10-22 09:40:00|102.37|102.29|102.37|102.29|102.37|102.29|102.32|102.24|303
1634895900000|2021-10-22 09:45:00|102.42|102.34|102.42|102.34|102.42|102.34|102.37|102.29|260
1634896200000|2021-10-22 09:50:00|102.37|102.29|102.42|102.34|102.47|102.39|102.37|102.29|649
1634896500000|2021-10-22 09:55:00|102.37|102.29|102.32|102.24|102.42|102.34|102.32|102.24|650
1634896800000|2021-10-22 10:00:00|102.27|102.19|102.12|101.99|102.27|102.19|102.07|101.99|219
1634897100000|2021-10-22 10:05:00|102.07|102.04|102.32|102.24|102.32|102.24|102.07|101.99|609
1634897400000|2021-10-22 10:10:00|102.37|102.29|102.47|102.39|102.47|102.39|102.37|102.24|117
1634897700000|2021-10-22 10:15:00|102.42|102.34|102.47|102.39|102.52|102.44|102.42|102.34|289
1634898000000|2021-10-22 10:20:00|102.52|102.44|102.57|102.44|102.57|102.44|102.47|102.39|956
1634898300000|2021-10-22 10:25:00|102.52|102.39|102.42|102.34|102.52|102.39|102.42|102.29|74
1634898600000|2021-10-22 10:30:00|102.47|102.29|102.42|102.34|102.47|102.39|102.37|102.29|67
1634898900000|2021-10-22 10:35:00|102.37|102.29|102.47|102.39|102.47|102.39|102.37|102.29|88
1634899200000|2021-10-22 10:40:00|102.52|102.44|102.52|102.39|102.57|102.44|102.47|102.39|321
1634899500000|2021-10-22 10:45:00|102.47|102.44|102.57|102.49|102.57|102.49|102.47|102.44|81
1634899800000|2021-10-22 10:50:00|102.52|102.44|102.52|102.44|102.57|102.49|102.47|102.39|139
1634900100000|2021-10-22 10:55:00|102.47|102.39|102.52|102.44|102.52|102.44|102.47|102.39|91
1634900400000|2021-10-22 11:00:00|102.47|102.39|102.62|102.54|102.62|102.54|102.47|102.39|2713
1634900700000|2021-10-22 11:05:00|102.57|102.49|102.57|102.49|102.57|102.49|102.57|102.49|193
1634901000000|2021-10-22 11:10:00|102.62|102.54|102.67|102.59|102.67|102.59|102.57|102.49|405
1634901300000|2021-10-22 11:15:00|102.72|102.64|102.62|102.54|102.72|102.64|102.62|102.54|279
1634901600000|2021-10-22 11:20:00|102.67|102.59|102.62|102.54|102.67|102.59|102.62|102.49|1169
1634901900000|2021-10-22 11:25:00|102.57|102.49|102.52|102.44|102.57|102.49|102.47|102.39|284
1634902200000|2021-10-22 11:30:00|102.57|102.49|102.52|102.44|102.57|102.49|102.47|102.39|231
1634902500000|2021-10-22 11:35:00|102.57|102.49|102.62|102.49|102.62|102.54|102.52|102.44|195
1634902800000|2021-10-22 11:40:00|102.57|102.54|102.67|102.59|102.67|102.59|102.57|102.49|43
1634903100000|2021-10-22 11:45:00|102.72|102.64|102.72|102.64|102.72|102.64|102.67|102.59|216
1634903400000|2021-10-22 11:50:00|102.77|102.69|102.82|102.74|102.82|102.74|102.72|102.64|2331
1634903700000|2021-10-22 11:55:00|102.87|102.79|102.87|102.79|102.87|102.79|102.82|102.74|1609
1634904000000|2021-10-22 12:00:00|102.82|102.74|102.67|102.59|102.82|102.74|102.62|102.54|2677
1634904300000|2021-10-22 12:05:00|102.72|102.64|102.62|102.54|102.72|102.64|102.62|102.54|1044
1634904600000|2021-10-22 12:10:00|102.57|102.49|102.57|102.49|102.62|102.54|102.52|102.44|1093
1634904900000|2021-10-22 12:15:00|102.62|102.44|102.62|102.49|102.62|102.54|102.57|102.44|1465
1634905200000|2021-10-22 12:20:00|102.57|102.54|102.47|102.39|102.62|102.54|102.42|102.34|372
1634905500000|2021-10-22 12:25:00|102.52|102.44|102.57|102.49|102.62|102.49|102.47|102.39|131
1634905800000|2021-10-22 12:30:00|102.62|102.54|102.62|102.54|102.62|102.54|102.57|102.49|85
1634906100000|2021-10-22 12:35:00|102.57|102.49|102.62|102.54|102.62|102.54|102.57|102.49|143
1634906400000|2021-10-22 12:40:00|102.57|102.49|102.47|102.39|102.62|102.49|102.47|102.39|60
1634906700000|2021-10-22 12:45:00|102.42|102.34|102.37|102.29|102.42|102.34|102.37|102.29|457
1634907000000|2021-10-22 12:50:00|102.42|102.34|102.57|102.44|102.57|102.49|102.42|102.34|1190
1634907300000|2021-10-22 12:55:00|102.52|102.49|102.47|102.39|102.57|102.49|102.42|102.34|111
1634907600000|2021-10-22 13:00:00|102.42|102.34|102.47|102.39|102.52|102.44|102.42|102.34|1327
1634907900000|2021-10-22 13:05:00|102.52|102.44|102.37|102.29|102.57|102.49|102.37|102.29|1196
1634908200000|2021-10-22 13:10:00|102.32|102.24|102.32|102.24|102.37|102.29|102.27|102.19|269
1634908500000|2021-10-22 13:15:00|102.37|102.29|102.27|102.19|102.37|102.29|102.27|102.19|541
1634908800000|2021-10-22 13:20:00|102.22|102.14|102.22|102.14|102.27|102.19|102.22|102.14|158
1634909100000|2021-10-22 13:25:00|102.27|102.19|102.27|102.19|102.27|102.19|102.22|102.14|161
1634909400000|2021-10-22 13:30:00|102.22|102.14|102.42|102.34|102.47|102.39|102.22|102.14|575
1634909700000|2021-10-22 13:35:00|102.47|102.29|102.47|102.39|102.47|102.39|102.37|102.24|740
1634910000000|2021-10-22 13:40:00|102.52|102.44|102.52|102.44|102.57|102.49|102.52|102.39|219
1634910300000|2021-10-22 13:45:00|102.57|102.49|102.57|102.49|102.62|102.54|102.42|102.34|2355
1634910600000|2021-10-22 13:50:00|102.62|102.54|102.67|102.59|102.72|102.64|102.57|102.49|2898
1634910900000|2021-10-22 13:55:00|102.62|102.54|102.72|102.59|102.72|102.59|102.62|102.54|1275
1634911200000|2021-10-22 14:00:00|102.67|102.64|102.62|102.54|102.72|102.64|102.62|102.54|635
1634911500000|2021-10-22 14:05:00|102.67|102.59|102.72|102.64|102.77|102.69|102.62|102.54|1334
1634911800000|2021-10-22 14:10:00|102.67|102.59|102.77|102.69|102.77|102.69|102.67|102.59|7773
1634912100000|2021-10-22 14:15:00|102.82|102.74|102.62|102.54|102.82|102.74|102.62|102.54|2111
1634912400000|2021-10-22 14:20:00|102.67|102.49|102.57|102.49|102.67|102.49|102.52|102.44|591
1634912700000|2021-10-22 14:25:00|102.52|102.44|102.47|102.39|102.62|102.54|102.47|102.39|1397
1634913000000|2021-10-22 14:30:00|102.42|102.34|102.42|102.34|102.52|102.44|102.42|102.34|2468
1634913300000|2021-10-22 14:35:00|102.37|102.29|102.37|102.29|102.37|102.34|102.32|102.19|730
1634913600000|2021-10-22 14:40:00|102.42|102.24|102.17|102.09|102.42|102.24|102.17|102.09|481
1634913900000|2021-10-22 14:45:00|102.22|102.14|102.12|102.04|102.22|102.14|102.07|101.99|2919
1634914200000|2021-10-22 14:50:00|102.17|102.09|101.97|101.89|102.17|102.09|101.97|101.89|1427
1634914500000|2021-10-22 14:55:00|102.02|101.94|101.92|101.84|102.07|101.99|101.92|101.84|794
1634914800000|2021-10-22 15:00:00|101.97|101.89|102.17|102.09|102.17|102.09|101.92|101.84|1121
1634915100000|2021-10-22 15:05:00|102.12|102.04|102.17|102.09|102.17|102.09|102.12|102.04|241
1634915400000|2021-10-22 15:10:00|102.12|102.04|102.22|102.14|102.22|102.14|102.12|102.04|1205
1634915700000|2021-10-22 15:15:00|102.17|102.09|102.17|102.09|102.22|102.14|102.12|102.04|1387
1634916000000|2021-10-22 15:20:00|102.12|102.04|102.02|101.89|102.22|102.14|101.97|101.89|4769
1634916300000|2021-10-22 15:25:00|101.97|101.94|101.97|101.89|102.07|101.99|101.97|101.89|3488
1634916600000|2021-10-22 15:30:00|102.02|101.94|102.02|101.89|102.07|101.99|101.97|101.89|3433
1634916900000|2021-10-22 15:35:00|101.97|101.94|101.87|101.79|102.02|101.94|101.82|101.74|1365
1634917200000|2021-10-22 15:40:00|101.92|101.84|101.87|101.79|101.97|101.89|101.82|101.74|989
1634917500000|2021-10-22 15:45:00|101.82|101.74|101.82|101.74|101.87|101.79|101.82|101.69|87
1634917800000|2021-10-22 15:50:00|101.77|101.69|101.82|101.74|101.82|101.74|101.77|101.69|1281
1634918100000|2021-10-22 15:55:00|101.87|101.69|101.77|101.69|101.87|101.79|101.72|101.64|938
1634918400000|2021-10-22 16:00:00|101.72|101.64|101.82|101.74|101.82|101.74|101.67|101.59|6757
1634918700000|2021-10-22 16:05:00|101.87|101.79|101.87|101.79|101.92|101.79|101.87|101.79|38
1634919000000|2021-10-22 16:10:00|101.82|101.74|101.82|101.74|101.87|101.79|101.77|101.69|1200
1634919300000|2021-10-22 16:15:00|101.87||101.82||101.87||101.82||67
1634919600000|2021-10-22 16:20:00|101.87||101.82||101.87||101.82||51
1634919900000|2021-10-22 16:25:00|101.87|101.69|101.82|101.74|101.87|101.74|101.77|101.69|251
1634920200000|2021-10-22 16:30:00|101.87|101.79|101.92|101.84|101.92|101.84|101.82|101.79|55
1634920500000|2021-10-22 16:35:00|101.97|101.79|101.87|101.74|101.97|101.84|101.87|101.74|168
1634920800000|2021-10-22 16:40:00|101.82|101.79|101.92|101.84|101.97|101.84|101.82|101.74|201
1634921100000|2021-10-22 16:45:00|101.97|101.89|102.02|101.94|102.07|101.99|101.92|101.89|620
1634921400000|2021-10-22 16:50:00|102.07|101.99|102.07|101.99|102.07|101.99|102.07|101.99|0
1634921700000|2021-10-22 16:55:00|102.12|102.04|102.12|102.04|102.22|102.09|102.12|102.04|724
1634922000000|2021-10-22 17:00:00||101.99||102.04||102.04||101.99|10
1634922300000|2021-10-22 17:05:00|||||||||2
1634922600000|2021-10-22 17:10:00|102.17|102.09|102.27|102.14|102.27|102.14|102.17|102.09|961
1634922900000|2021-10-22 17:15:00|102.32|102.19|102.32|102.24|102.37|102.24|102.27|102.14|697
1634923200000|2021-10-22 17:20:00|102.37|102.29|102.37|102.29|102.42|102.29|102.37|102.24|354
1634923500000|2021-10-22 17:25:00|102.32|102.24|102.32|102.24|102.32|102.29|102.32|102.24|1
1634923800000|2021-10-22 17:30:00|102.37|102.29|102.42|102.29|102.42|102.29|102.32|102.29|14
1634924100000|2021-10-22 17:35:00|102.37|102.34|102.42|102.29|102.42|102.34|102.37|102.24|101
1634924400000|2021-10-22 17:40:00|102.37|102.34|102.37|102.29|102.42|102.34|102.37|102.29|50
1634924700000|2021-10-22 17:45:00|102.42|102.34|102.42|102.34|102.42|102.34|102.42|102.34|300
1634925000000|2021-10-22 17:50:00|||||||||50
1634925300000|2021-10-22 17:55:00|102.37|102.29|102.32|102.24|102.37|102.29|102.32|102.24|187
1634925600000|2021-10-22 18:00:00|102.37|102.29|102.37|102.29|102.37|102.29|102.32|102.24|40
1634925900000|2021-10-22 18:05:00|102.32|102.24|102.37|102.29|102.37|102.29|102.32|102.24|2
1634926500000|2021-10-22 18:15:00|102.42|102.34|102.42|102.34|102.42|102.34|102.42|102.34|4
1634926800000|2021-10-22 18:20:00|102.37|102.29|102.37|102.29|102.42|102.29|102.37|102.29|5
1634927100000|2021-10-22 18:25:00|102.42||102.42||102.42||102.42||0
1634927400000|2021-10-22 18:30:00|102.47|102.34|102.47|102.34|102.47|102.34|102.47|102.34|13
1634927700000|2021-10-22 18:35:00|102.42|102.39|102.47|102.34|102.47|102.39|102.42|102.34|0
1634928000000|2021-10-22 18:40:00|102.42|102.29|102.37|102.29|102.42|102.29|102.37|102.29|22
1634928300000|2021-10-22 18:45:00|||||||||9
1634928600000|2021-10-22 18:50:00|102.32|102.24|102.27|102.19|102.32|102.24|102.27|102.19|82
1634928900000|2021-10-22 18:55:00|||||||||105
1634929200000|2021-10-22 19:00:00|102.22|102.14|102.27|102.14|102.27|102.19|102.22|102.14|57
1634929500000|2021-10-22 19:05:00|102.22|102.19|102.27|102.14|102.27|102.19|102.22|102.14|189
1634929800000|2021-10-22 19:10:00|102.22|102.19|102.27|102.14|102.27|102.19|102.22|102.14|118
1634930100000|2021-10-22 19:15:00|102.22|102.19|102.27|102.14|102.27|102.19|102.22|102.14|93
1634930400000|2021-10-22 19:20:00|102.22|102.19|102.22|102.14|102.22|102.19|102.22|102.14|339
1634930700000|2021-10-22 19:25:00|102.27|102.19|102.32|102.19|102.32|102.19|102.22|102.19|187
1634931000000|2021-10-22 19:30:00|102.37|102.24|102.42|102.34|102.42|102.34|102.37|102.19|21
1634931300000|2021-10-22 19:35:00|102.37|102.29|102.47|102.39|102.52|102.44|102.37|102.29|257
1634931600000|2021-10-22 19:40:00|102.42|102.34|102.42|102.34|102.47|102.34|102.42|102.34|32
1634931900000|2021-10-22 19:45:00|102.37|102.29|102.42|102.29|102.42|102.34|102.37|102.29|14
1634932200000|2021-10-22 19:50:00|102.37|102.34|102.32|102.19|102.47|102.39|102.27|102.19|710
1634932500000|2021-10-22 19:55:00|102.47|102.24|102.52|102.24|102.52|102.24|102.32|102.19|202
1635141900000|2021-10-25 06:05:00|102.47|102.39|102.42|102.29|102.52|102.39|102.42|102.29|8
1635142200000|2021-10-25 06:10:00|102.37|102.19|102.27|102.14|102.37|102.19|102.27|102.09|3
1635142500000|2021-10-25 06:15:00|102.32|102.19|102.22|102.14|102.32|102.24|102.22|102.14|59
1635142800000|2021-10-25 06:20:00|102.27|102.04|102.27|102.14|102.27|102.14|102.27|102.04|3
1635143100000|2021-10-25 06:25:00|102.22|102.09|102.27|102.14|102.27|102.19|102.22|102.09|4
1635143400000|2021-10-25 06:30:00||102.19||102.19||102.19||102.14|8
1635143700000|2021-10-25 06:35:00|102.22|102.14|102.22|102.14|102.27|102.14|102.22|102.14|0
1635144000000|2021-10-25 06:40:00|102.27|102.19|102.22|102.14|102.27|102.19|102.22|102.14|0
1635144300000|2021-10-25 06:45:00|102.27|102.09|102.17|102.09|102.27|102.09|102.17|102.09|40
1635144600000|2021-10-25 06:50:00|102.12|102.04|102.12|102.04|102.12|102.04|102.12|102.04|26
1635144900000|2021-10-25 06:55:00|102.07|101.99|102.02|101.89|102.07|101.99|102.02|101.89|436
1635145200000|2021-10-25 07:00:00|102.07|101.94|102.32|102.24|102.47|102.34|102.02|101.89|2782
1635145500000|2021-10-25 07:05:00|102.27|102.19|102.42|102.34|102.42|102.34|102.22|102.14|724
1635145800000|2021-10-25 07:10:00|102.47|102.39|102.72|102.64|102.82|102.74|102.42|102.39|2451
1635146100000|2021-10-25 07:15:00|102.77|102.69|102.87|102.79|102.97|102.89|102.77|102.69|1009
1635146400000|2021-10-25 07:20:00|102.92|102.74|102.97|102.89|103.02|102.89|102.82|102.74|1928
1635146700000|2021-10-25 07:25:00|103.02|102.94|103.22|103.14|103.22|103.14|102.92|102.84|2133
1635147000000|2021-10-25 07:30:00|103.17|103.09|102.77|102.69|103.22|103.14|102.77|102.64|999
1635147300000|2021-10-25 07:35:00|102.72|102.64|102.67|102.59|102.72|102.64|102.57|102.49|918
1635147600000|2021-10-25 07:40:00|102.62|102.54|102.67|102.59|102.72|102.64|102.62|102.54|707
1635147900000|2021-10-25 07:45:00|102.62|102.54|102.62|102.54|102.72|102.59|102.57|102.49|616
1635148200000|2021-10-25 07:50:00|102.57|102.49|102.47|102.39|102.62|102.54|102.42|102.34|251
1635148500000|2021-10-25 07:55:00|102.42|102.34|102.52|102.44|102.57|102.49|102.42|102.34|306
1635148800000|2021-10-25 08:00:00|102.47|102.39|102.32|102.24|102.52|102.39|102.27|102.19|456
1635149100000|2021-10-25 08:05:00|102.37|102.19|102.42|102.34|102.42|102.34|102.32|102.19|102
1635149400000|2021-10-25 08:10:00|102.47|102.39|102.62|102.49|102.62|102.49|102.42|102.29|233
1635149700000|2021-10-25 08:15:00|102.67|102.54|102.62|102.54|102.67|102.59|102.57|102.49|432
1635150000000|2021-10-25 08:20:00|102.67|102.59|102.57|102.49|102.72|102.64|102.57|102.49|297
1635150300000|2021-10-25 08:25:00|102.62|102.54|102.62|102.54|102.67|102.59|102.47|102.39|382
1635150600000|2021-10-25 08:30:00|102.67|102.59|102.77|102.69|102.82|102.74|102.67|102.59|379
1635150900000|2021-10-25 08:35:00|102.72|102.64|102.87|102.79|102.87|102.79|102.72|102.64|333
1635151200000|2021-10-25 08:40:00|102.92|102.74|102.92|102.79|102.92|102.84|102.82|102.74|111
1635151500000|2021-10-25 08:45:00|102.97|102.84|102.92|102.79|102.97|102.89|102.87|102.79|143
1635151800000|2021-10-25 08:50:00|102.87|102.84|102.97|102.89|102.97|102.89|102.87|102.79|63
1635152100000|2021-10-25 08:55:00|102.92|102.84|102.87|102.79|102.97|102.89|102.87|102.79|401
1635152400000|2021-10-25 09:00:00|102.82|102.74|102.77|102.69|102.87|102.79|102.77|102.69|166
1635152700000|2021-10-25 09:05:00|102.72|102.64|102.87|102.79|102.87|102.79|102.72|102.64|483
1635153000000|2021-10-25 09:10:00|102.92|102.84|102.92|102.79|102.97|102.89|102.87|102.79|545
1635153300000|2021-10-25 09:15:00|102.87|102.84|102.77|102.64|102.87|102.84|102.72|102.64|172
1635153600000|2021-10-25 09:20:00|102.72|102.69|102.57|102.49|102.72|102.69|102.57|102.44|285
1635153900000|2021-10-25 09:25:00|102.52|102.44|102.62|102.49|102.62|102.54|102.52|102.44|387
1635154200000|2021-10-25 09:30:00|102.57|102.54|102.62|102.54|102.72|102.64|102.57|102.49|76
1635154500000|2021-10-25 09:35:00|102.67|102.59|102.57|102.49|102.67|102.59|102.57|102.49|127
1635154800000|2021-10-25 09:40:00|102.62|102.54|102.62|102.54|102.67|102.59|102.62|102.49|145
1635155100000|2021-10-25 09:45:00|102.67|102.59|102.72|102.64|102.72|102.64|102.62|102.54|335
1635155400000|2021-10-25 09:50:00|102.77|102.69|102.72|102.64|102.77|102.69|102.72|102.59|30
1635155700000|2021-10-25 09:55:00|102.77|102.69|102.82|102.74|102.82|102.74|102.77|102.69|763
1635156000000|2021-10-25 10:00:00|102.77|102.69|102.72|102.64|102.82|102.74|102.72|102.64|99
1635156300000|2021-10-25 10:05:00|102.77|102.69|102.87|102.74|102.87|102.74|102.72|102.64|76
1635156600000|2021-10-25 10:10:00|102.82|102.79|103.02|102.94|103.02|102.94|102.82|102.74|899
1635156900000|2021-10-25 10:15:00|103.07|102.99|103.17|103.09|103.22|103.14|103.02|102.99|1085
1635157200000|2021-10-25 10:20:00|103.22|103.14|103.22|103.14|103.27|103.19|103.17|103.09|812
1635157500000|2021-10-25 10:25:00|103.27|103.19|103.27|103.19|103.37|103.29|103.27|103.19|1382
1635157800000|2021-10-25 10:30:00|103.32|103.24|103.37|103.29|103.37|103.29|103.27|103.19|694
1635158100000|2021-10-25 10:35:00|103.32|103.24|103.37|103.29|103.37|103.29|103.32|103.24|682
1635158400000|2021-10-25 10:40:00|103.32|103.24|103.32|103.19|103.37|103.24|103.27|103.19|1962
1635158700000|2021-10-25 10:45:00|103.27|103.24|103.27|103.19|103.32|103.24|103.22|103.09|608
1635159000000|2021-10-25 10:50:00|103.32|103.24|103.37|103.29|103.37|103.29|103.32|103.24|312
1635159300000|2021-10-25 10:55:00|103.32|103.24|103.32|103.24|103.37|103.29|103.32|103.24|125
1635159600000|2021-10-25 11:00:00|103.27|103.19|103.32|103.24|103.37|103.29|103.27|103.19|435
1635159900000|2021-10-25 11:05:00|103.27|103.19|103.32|103.24|103.37|103.29|103.22|103.14|125
1635160200000|2021-10-25 11:10:00|103.37|103.29|103.27|103.19|103.37|103.29|103.27|103.14|46
1635160500000|2021-10-25 11:15:00|103.32|103.24|103.32|103.24|103.32|103.24|103.27|103.19|213
1635160800000|2021-10-25 11:20:00|103.27|103.19|103.32|103.24|103.32|103.24|103.27|103.19|35
1635161100000|2021-10-25 11:25:00|103.27|103.19|103.32|103.24|103.32|103.24|103.27|103.19|54
1635161400000|2021-10-25 11:30:00|103.37|103.29|103.32|103.24|103.37|103.29|103.32|103.24|95
1635161700000|2021-10-25 11:35:00|103.37|103.29|103.32|103.19|103.37|103.29|103.32|103.19|288
1635162000000|2021-10-25 11:40:00|103.27|103.24|103.27|103.19|103.32|103.24|103.22|103.14|542
1635162300000|2021-10-25 11:45:00|103.22|103.14|103.32|103.24|103.32|103.24|103.22|103.14|378
1635162600000|2021-10-25 11:50:00|103.37|103.29|103.37|103.29|103.37|103.29|103.32|103.24|268
1635162900000|2021-10-25 11:55:00|103.32|103.24|103.37|103.29|103.37|103.29|103.32|103.24|117
1635163200000|2021-10-25 12:00:00|103.32|103.24|103.32|103.24|103.32|103.24|103.32|103.24|546
1635163500000|2021-10-25 12:05:00|103.37|103.29|103.27|103.19|103.37|103.29|103.27|103.19|763
1635163800000|2021-10-25 12:10:00|103.22|103.14|103.12|103.04|103.22|103.14|103.12|102.99|907
1635164100000|2021-10-25 12:15:00|103.17|103.09|103.17|103.09|103.17|103.09|103.12|103.04|119
1635164400000|2021-10-25 12:20:00|103.22|103.14|103.27|103.19|103.27|103.19|103.17|103.09|1232
1635164700000|2021-10-25 12:25:00|103.32|103.24|103.37|103.29|103.37|103.29|103.32|103.19|1411
1635165000000|2021-10-25 12:30:00|103.42|103.34|103.47|103.39|103.47|103.39|103.37|103.29|1379
1635165300000|2021-10-25 12:35:00|103.42|103.34|103.42|103.34|103.47|103.39|103.37|103.29|433
1635165600000|2021-10-25 12:40:00|103.47|103.39|103.42|103.34|103.47|103.39|103.42|103.34|893
1635165900000|2021-10-25 12:45:00|103.37|103.29|103.27|103.19|103.37|103.29|103.27|103.19|1835
1635166200000|2021-10-25 12:50:00|103.22|103.14|103.22|103.09|103.27|103.19|103.17|103.09|517
1635166500000|2021-10-25 12:55:00|103.17|103.14|103.27|103.19|103.32|103.24|103.17|103.09|496
1635166800000|2021-10-25 13:00:00|103.32|103.24|103.27|103.19|103.32|103.24|103.27|103.14|323
1635167100000|2021-10-25 13:05:00|103.22|103.14|103.17|103.09|103.22|103.14|103.12|103.04|523
1635167400000|2021-10-25 13:10:00|103.12|103.04|103.12|102.99|103.12|103.04|103.07|102.99|702
1635167700000|2021-10-25 13:15:00|103.07|103.04|103.02|102.94|103.12|103.04|103.02|102.89|2290
1635168000000|2021-10-25 13:20:00|103.07|102.99|103.17|103.09|103.22|103.14|103.02|102.94|3309
1635168300000|2021-10-25 13:25:00|103.12|103.04|103.12|103.04|103.17|103.09|103.07|102.99|1687
1635168600000|2021-10-25 13:30:00|103.17|103.09|102.92|102.84|103.22|103.14|102.92|102.79|2622
1635168900000|2021-10-25 13:35:00|102.97|102.89|102.87|102.79|103.07|102.99|102.82|102.74|1661
1635169200000|2021-10-25 13:40:00|102.92|102.84|102.92|102.84|102.97|102.89|102.82|102.74|1067
1635169500000|2021-10-25 13:45:00|102.87|102.79|102.92|102.84|102.97|102.89|102.82|102.74|1195
1635169800000|2021-10-25 13:50:00|102.97|102.79|102.97|102.89|102.97|102.89|102.82|102.74|1724
1635170100000|2021-10-25 13:55:00|103.02|102.84|103.07|102.99|103.12|103.04|102.97|102.84|1480
1635170400000|2021-10-25 14:00:00|103.12|103.04|103.12|103.04|103.12|103.04|103.02|102.94|1015
1635170700000|2021-10-25 14:05:00|103.17|103.09|103.07|102.99|103.17|103.09|103.02|102.94|614
1635171000000|2021-10-25 14:10:00|103.12|103.04|102.97|102.89|103.12|103.04|102.97|102.89|429
1635171300000|2021-10-25 14:15:00|102.92|102.84|102.92|102.84|103.07|102.99|102.87|102.79|847
1635171600000|2021-10-25 14:20:00|102.87|102.79|102.77|102.69|102.92|102.84|102.77|102.69|347
1635171900000|2021-10-25 14:25:00|102.72|102.64|102.62|102.54|102.72|102.64|102.57|102.49|916
1635172200000|2021-10-25 14:30:00|102.67|102.59|102.72|102.64|102.82|102.74|102.62|102.54|938
1635172500000|2021-10-25 14:35:00|102.77|102.69|102.67|102.59|102.77|102.69|102.62|102.54|295
1635172800000|2021-10-25 14:40:00|102.62|102.54|102.57|102.49|102.62|102.54|102.52|102.44|876
1635173100000|2021-10-25 14:45:00|102.52|102.44|102.72|102.64|102.72|102.64|102.52|102.44|436
1635173400000|2021-10-25 14:50:00|102.67|102.59|102.67|102.59|102.67|102.59|102.62|102.49|924
1635173700000|2021-10-25 14:55:00|102.62|102.54|102.62|102.54|102.67|102.59|102.62|102.54|397
1635174000000|2021-10-25 15:00:00|102.67|102.59|102.72|102.64|102.72|102.64|102.67|102.59|773
1635174300000|2021-10-25 15:05:00|102.67|102.59|102.57|102.49|102.67|102.59|102.52|102.44|801
1635174600000|2021-10-25 15:10:00|102.62|102.44|102.72|102.59|102.72|102.64|102.62|102.44|1334
1635174900000|2021-10-25 15:15:00|102.67|102.64|102.77|102.69|102.77|102.69|102.67|102.59|1379
1635175200000|2021-10-25 15:20:00|102.82|102.74|102.82|102.74|102.82|102.74|102.82|102.74|480
1635175500000|2021-10-25 15:25:00|102.87|102.79|103.02|102.94|103.02|102.94|102.87|102.74|2673
1635175800000|2021-10-25 15:30:00|102.97|102.89|102.57|102.49|102.97|102.89|102.57|102.49|8072
1635176100000|2021-10-25 15:35:00|102.62|102.54|102.37|102.29|102.67|102.59|102.37|102.29|6349
1635176400000|2021-10-25 15:40:00|102.42|102.34|102.52|102.39|102.52|102.39|102.37|102.29|2988
1635176700000|2021-10-25 15:45:00|102.47||102.47||102.47||102.47||40
1635177000000|2021-10-25 15:50:00|102.52|102.44|102.47|102.39|102.52|102.44|102.47|102.39|418
1635177300000|2021-10-25 15:55:00|102.52|102.44|102.47|102.39|102.52|102.44|102.47|102.39|1046
1635177600000|2021-10-25 16:00:00|102.52|102.44|102.52|102.44|102.52|102.44|102.52|102.44|2670
1635177900000|2021-10-25 16:05:00|102.57|102.49|102.57|102.49|102.57|102.49|102.57|102.49|310
1635178500000|2021-10-25 16:15:00|102.52|102.44|102.52|102.44|102.52|102.44|102.52|102.44|122
1635178800000|2021-10-25 16:20:00||102.39||102.44||102.44||102.39|1
1635179100000|2021-10-25 16:25:00|102.57|102.49|102.57|102.49|102.57|102.49|102.52|102.49|97
1635179400000|2021-10-25 16:30:00|102.62||102.57||102.62||102.57||242
1635179700000|2021-10-25 16:35:00|||||||||544
1635180000000|2021-10-25 16:40:00|102.62|102.54|102.62|102.54|102.62|102.54|102.57|102.54|227
1635180300000|2021-10-25 16:45:00|102.57|102.49|102.57|102.49|102.62|102.54|102.57|102.49|548
1635180600000|2021-10-25 16:50:00|102.62|102.54|102.57|102.49|102.62|102.54|102.57|102.49|672
1635180900000|2021-10-25 16:55:00|102.52|102.44|102.52|102.44|102.52|102.44|102.52|102.44|238
1635181200000|2021-10-25 17:00:00|||||||||14
1635181500000|2021-10-25 17:05:00|102.57|102.49|102.57|102.49|102.57|102.49|102.57|102.49|178
1635181800000|2021-10-25 17:10:00|102.62|102.54|102.62|102.54|102.62|102.54|102.62|102.54|326
1635182100000|2021-10-25 17:15:00|102.57|102.49|102.57|102.49|102.62|102.54|102.57|102.49|198
1635182400000|2021-10-25 17:20:00||102.44||102.44||102.44||102.44|22
1635182700000|2021-10-25 17:25:00||102.49||102.49||102.49||102.49|1
1635183000000|2021-10-25 17:30:00|||||||||119
1635183300000|2021-10-25 17:35:00|||||||||13
1635183600000|2021-10-25 17:40:00|102.52|102.44|102.52|102.44|102.52|102.44|102.52|102.44|60
1635184200000|2021-10-25 17:50:00|||||||||1
1635184500000|2021-10-25 17:55:00|102.57|102.49|102.57|102.49|102.57|102.49|102.57|102.49|18
1635184800000|2021-10-25 18:00:00|102.62||102.57||102.62||102.57||7
1635185100000|2021-10-25 18:05:00|102.52|102.44|102.47|102.39|102.52|102.49|102.47|102.39|785
1635185400000|2021-10-25 18:10:00|102.42|102.34|102.42|102.34|102.42|102.34|102.42|102.34|239
1635185700000|2021-10-25 18:15:00|102.47|102.39|102.47|102.39|102.47|102.39|102.47|102.34|36
1635186000000|2021-10-25 18:20:00|102.42|102.34|102.47|102.34|102.47|102.39|102.42|102.34|22
1635186300000|2021-10-25 18:25:00|102.42|102.39|102.47|102.34|102.47|102.39|102.42|102.34|29
1635186600000|2021-10-25 18:30:00|102.42|102.39|102.42|102.34|102.47|102.39|102.42|102.34|67
1635186900000|2021-10-25 18:35:00|102.47||102.47||102.47||102.47||121
1635187200000|2021-10-25 18:40:00|102.42||102.47||102.47||102.42||4
1635187500000|2021-10-25 18:45:00|102.52|102.39|102.57|102.49|102.57|102.49|102.47|102.39|1412
1635187800000|2021-10-25 18:50:00|102.52|102.44|102.47|102.39|102.57|102.49|102.47|102.39|344
1635188100000|2021-10-25 18:55:00|||||||||45
1635188400000|2021-10-25 19:00:00|102.42|102.34|102.47|102.34|102.47|102.34|102.42|102.34|13
1635188700000|2021-10-25 19:05:00|102.42||102.47||102.47||102.42||10
1635189000000|2021-10-25 19:10:00|102.42||102.42||102.42||102.42||45
1635189300000|2021-10-25 19:15:00|||||||||40
1635189600000|2021-10-25 19:20:00|102.37|102.29|102.42|102.29|102.42|102.29|102.37|102.29|53
1635189900000|2021-10-25 19:25:00|102.37|102.34|102.42|102.34|102.42|102.34|102.37|102.34|97
1635190200000|2021-10-25 19:30:00|102.37|102.29|102.42|102.29|102.42|102.34|102.37|102.29|95
1635190500000|2021-10-25 19:35:00|102.37||102.37||102.37||102.37||193
1635190800000|2021-10-25 19:40:00|102.42|102.34|102.37|102.29|102.42|102.34|102.37|102.29|394
1635191100000|2021-10-25 19:45:00|102.42||102.37||102.42||102.37||118
1635191400000|2021-10-25 19:50:00|102.42|102.34|102.32|102.24|102.42|102.34|102.32|102.24|486
1635191700000|2021-10-25 19:55:00|102.27|102.19|102.37|102.24|102.37|102.24|102.27|102.19|419
1635228000000|2021-10-26 06:00:00|102.82|102.44|102.82|102.69|102.82|102.69|102.72|102.44|197
1635228300000|2021-10-26 06:05:00|102.77|102.64|102.77|102.64|102.82|102.64|102.77|102.64|2
1635228600000|2021-10-26 06:10:00|102.72|102.69|102.82|102.69|102.82|102.69|102.72|102.59|143
1635228900000|2021-10-26 06:15:00|102.87|102.74|102.87|102.79|102.87|102.79|102.87|102.74|2
1635229200000|2021-10-26 06:20:00|102.92|102.74|102.87|102.79|102.92|102.79|102.87|102.74|3
1635229500000|2021-10-26 06:25:00|102.82|102.74|102.87|102.74|102.87|102.79|102.82|102.74|483
1635229800000|2021-10-26 06:30:00|102.92|102.79|102.87|102.74|102.97|102.84|102.87|102.74|47
1635230100000|2021-10-26 06:35:00|102.82|102.79|102.82|102.74|102.87|102.79|102.82|102.74|18
1635230400000|2021-10-26 06:40:00|102.77|102.69|102.82|102.74|102.82|102.74|102.77|102.69|87
1635230700000|2021-10-26 06:45:00|102.87|102.79|102.87|102.79|102.87|102.79|102.82|102.74|65
1635231000000|2021-10-26 06:50:00|102.92|102.84|102.87|102.79|102.97|102.84|102.87|102.79|244
1635231300000|2021-10-26 06:55:00|102.82|102.74|102.67|102.54|102.82|102.74|102.67|102.54|369
1635231600000|2021-10-26 07:00:00|102.62|102.49|102.37|102.29|102.62|102.49|102.22|102.14|2602
1635231900000|2021-10-26 07:05:00|102.32|102.24|102.22|102.14|102.42|102.29|102.17|102.09|1566
1635232200000|2021-10-26 07:10:00|102.17|102.09|102.52|102.44|102.52|102.44|102.12|102.04|2406
1635232500000|2021-10-26 07:15:00|102.57|102.49|102.42|102.34|102.62|102.49|102.37|102.29|3536
1635232800000|2021-10-26 07:20:00|102.37|102.29|102.32|102.24|102.37|102.29|102.22|102.09|845
1635233100000|2021-10-26 07:25:00|102.37|102.29|102.37|102.29|102.42|102.34|102.27|102.19|894
1635233400000|2021-10-26 07:30:00|102.32|102.24|102.37|102.29|102.37|102.29|102.27|102.19|426
1635233700000|2021-10-26 07:35:00|102.32|102.24|102.27|102.19|102.37|102.29|102.17|102.09|2145
1635234000000|2021-10-26 07:40:00|102.22|102.14|102.42|102.34|102.42|102.34|102.22|102.14|910
1635234300000|2021-10-26 07:45:00|102.47|102.39|102.52|102.44|102.62|102.54|102.47|102.39|2608
1635234600000|2021-10-26 07:50:00|102.57|102.49|102.57|102.49|102.67|102.59|102.52|102.44|2062
1635234900000|2021-10-26 07:55:00|102.52|102.44|102.72|102.64|102.77|102.69|102.52|102.44|1762
1635235200000|2021-10-26 08:00:00|102.77|102.69|102.82|102.74|102.82|102.74|102.72|102.64|562
1635235500000|2021-10-26 08:05:00|102.87|102.79|103.02|102.94|103.02|102.94|102.87|102.79|1889
1635235800000|2021-10-26 08:10:00|102.97|102.89|102.97|102.89|103.02|102.94|102.92|102.84|1200
1635236100000|2021-10-26 08:15:00|103.02|102.94|103.07|102.99|103.07|102.99|102.97|102.89|1307
1635236400000|2021-10-26 08:20:00|103.12|103.04|103.07|102.99|103.17|103.09|103.07|102.99|2512
1635236700000|2021-10-26 08:25:00|103.02|102.94|102.87|102.79|103.07|102.99|102.87|102.79|938
1635237000000|2021-10-26 08:30:00|102.82|102.74|102.87|102.79|102.87|102.79|102.77|102.69|1285
1635237300000|2021-10-26 08:35:00|102.82|102.74|102.82|102.74|102.87|102.79|102.82|102.74|537
1635237600000|2021-10-26 08:40:00|102.77|102.69|102.72|102.64|102.77|102.69|102.67|102.59|294
1635237900000|2021-10-26 08:45:00|102.67|102.59|102.67|102.54|102.67|102.59|102.62|102.54|4320
1635238200000|2021-10-26 08:50:00|102.62|102.49|102.52|102.44|102.62|102.49|102.47|102.39|1368
1635238500000|2021-10-26 08:55:00|102.47|102.39|102.42|102.34|102.47|102.39|102.32|102.24|3602
1635238800000|2021-10-26 09:00:00|102.37|102.29|102.57|102.49|102.57|102.49|102.37|102.29|4402
1635239100000|2021-10-26 09:05:00|||||||||1057
1635239400000|2021-10-26 09:10:00|102.62|102.54|102.57|102.49|102.62|102.54|102.57|102.49|902
1635239700000|2021-10-26 09:15:00|102.52|102.44|102.57|102.49|102.57|102.49|102.52|102.44|930
1635240000000|2021-10-26 09:20:00|102.52|102.44|102.52|102.44|102.57|102.49|102.52|102.44|387
1635240300000|2021-10-26 09:25:00|102.47|102.39|102.32|102.24|102.52|102.44|102.32|102.24|652
1635240600000|2021-10-26 09:30:00|102.37|102.29|102.32|102.24|102.42|102.34|102.32|102.24|1819
1635240900000|2021-10-26 09:35:00|102.27|102.19|102.22|102.14|102.32|102.24|102.17|102.09|911
1635241200000|2021-10-26 09:40:00|102.17|102.09|102.12|102.04|102.17|102.09|102.07|101.99|2271
1635241500000|2021-10-26 09:45:00|102.07|101.99|101.97|101.89|102.12|102.04|101.97|101.89|2507
1635241800000|2021-10-26 09:50:00|101.92|101.84|102.07|101.99|102.07|101.99|101.92|101.84|1773
1635242100000|2021-10-26 09:55:00|102.12|102.04|102.32|102.24|102.32|102.24|102.12|102.04|305
1635242400000|2021-10-26 10:00:00|102.37|102.19|102.42|102.34|102.42|102.34|102.37|102.19|341
1635242700000|2021-10-26 10:05:00|102.47|102.29|102.47|102.39|102.52|102.44|102.47|102.29|381
1635243000000|2021-10-26 10:10:00|102.52|102.44|102.57|102.49|102.57|102.49|102.47|102.39|570
1635243300000|2021-10-26 10:15:00|102.62|102.54|102.62|102.54|102.62|102.54|102.57|102.49|178
1635243600000|2021-10-26 10:20:00|102.67|102.59|102.67|102.59|102.67|102.59|102.57|102.49|514
1635243900000|2021-10-26 10:25:00|102.62|102.54|102.67|102.59|102.67|102.59|102.62|102.54|481
1635244200000|2021-10-26 10:30:00|102.62|102.54|102.42|102.34|102.67|102.59|102.42|102.29|2632
1635244500000|2021-10-26 10:35:00|102.47|102.39|102.57|102.49|102.57|102.49|102.47|102.39|2303
1635244800000|2021-10-26 10:40:00||102.44||102.49||102.49||102.44|130
1635245100000|2021-10-26 10:45:00|102.62|102.54|102.82|102.74|102.82|102.74|102.62|102.54|1990
1635245400000|2021-10-26 10:50:00|102.77|102.69|102.87|102.74|102.87|102.79|102.77|102.64|1809
1635245700000|2021-10-26 10:55:00|102.82|102.69|102.77|102.69|102.87|102.74|102.77|102.69|695
1635246000000|2021-10-26 11:00:00|102.82|102.74|102.82|102.69|102.82|102.74|102.77|102.69|92
1635246300000|2021-10-26 11:05:00|102.77|102.74|102.82|102.74|102.82|102.74|102.77|102.69|619
1635246600000|2021-10-26 11:10:00|102.77|102.69|102.67|102.59|102.82|102.69|102.67|102.59|673
1635246900000|2021-10-26 11:15:00|102.72|102.64|102.67|102.59|102.72|102.64|102.67|102.59|392
1635247200000|2021-10-26 11:20:00|102.72|102.64|102.72|102.64|102.72|102.64|102.67|102.59|280
1635247500000|2021-10-26 11:25:00|102.67|102.59|102.67|102.59|102.72|102.64|102.67|102.59|56
1635247800000|2021-10-26 11:30:00|102.62|102.54|102.62|102.54|102.62|102.54|102.57|102.49|702
1635248100000|2021-10-26 11:35:00||102.49||102.54||102.54||102.49|244
1635248400000|2021-10-26 11:40:00|102.67|102.59|102.57|102.49|102.67|102.59|102.57|102.49|1130
1635248700000|2021-10-26 11:45:00|102.52|102.44|102.47|102.39|102.57|102.49|102.47|102.39|480
1635249000000|2021-10-26 11:50:00|102.42|102.34|102.47|102.39|102.47|102.39|102.42|102.34|337
1635249300000|2021-10-26 11:55:00|102.52|102.44|102.52|102.44|102.52|102.44|102.52|102.44|279
1635249600000|2021-10-26 12:00:00|102.47|102.39|102.47|102.39|102.52|102.44|102.47|102.39|85
1635249900000|2021-10-26 12:05:00|102.42|102.34|102.42|102.34|102.47|102.39|102.42|102.34|118
1635250200000|2021-10-26 12:10:00||102.29||102.34||102.34||102.29|302
1635250500000|2021-10-26 12:15:00|102.47|102.39|102.37|102.29|102.47|102.39|102.37|102.24|316
1635250800000|2021-10-26 12:20:00|102.42|102.34|102.47|102.39|102.47|102.39|102.37|102.29|436
1635251100000|2021-10-26 12:25:00|102.52|102.44|102.72|102.64|102.72|102.64|102.47|102.39|1646
1635251400000|2021-10-26 12:30:00|102.67|102.59|102.67|102.59|102.67|102.59|102.62|102.54|2415
1635251700000|2021-10-26 12:35:00|102.72|102.64|102.82|102.74|102.82|102.74|102.72|102.64|2052
1635252000000|2021-10-26 12:40:00|102.77|102.69|102.67|102.59|102.77|102.69|102.67|102.59|687
1635252300000|2021-10-26 12:45:00|102.62|102.54|102.62|102.54|102.72|102.64|102.62|102.54|828
1635252600000|2021-10-26 12:50:00|102.57|102.49|102.52|102.44|102.57|102.49|102.52|102.44|400
1635252900000|2021-10-26 12:55:00|102.47|102.39|102.47|102.39|102.47|102.39|102.47|102.39|190
1635253200000|2021-10-26 13:00:00|102.42|102.34|102.42|102.34|102.47|102.39|102.42|102.34|309
1635253500000|2021-10-26 13:05:00|102.47|102.39|102.37|102.29|102.47|102.39|102.37|102.29|797
1635253800000|2021-10-26 13:10:00|102.42|102.34|102.42|102.34|102.42|102.34|102.37|102.29|665
1635254100000|2021-10-26 13:15:00|102.37|102.29|102.37|102.29|102.42|102.34|102.32|102.24|408
1635254400000|2021-10-26 13:20:00|102.32|102.24|102.42|102.34|102.42|102.34|102.32|102.24|2323
1635254700000|2021-10-26 13:25:00|102.47|102.39|102.47|102.39|102.47|102.39|102.47|102.39|283
1635255000000|2021-10-26 13:30:00|102.52|102.44|102.37|102.29|102.62|102.54|102.37|102.29|3025
1635255300000|2021-10-26 13:35:00|102.42|102.34|102.42|102.34|102.52|102.44|102.42|102.34|1915
1635255600000|2021-10-26 13:40:00|102.47|102.39|102.62|102.54|102.62|102.54|102.47|102.34|2145
1635255900000|2021-10-26 13:45:00|102.57|102.49|102.62|102.54|102.62|102.54|102.52|102.44|782
1635256200000|2021-10-26 13:50:00|102.67|102.59|102.52|102.44|102.67|102.59|102.52|102.44|1903
1635256500000|2021-10-26 13:55:00|102.57|102.49|102.42|102.34|102.57|102.49|102.42|102.34|610
1635256800000|2021-10-26 14:00:00|102.47|102.29|102.67|102.59|102.67|102.59|102.42|102.29|3274
1635257100000|2021-10-26 14:05:00|102.62|102.54|102.67|102.59|102.67|102.59|102.62|102.54|666
1635257400000|2021-10-26 14:10:00|102.72|102.64|102.82|102.74|102.87|102.79|102.72|102.64|1640
1635257700000|2021-10-26 14:15:00|102.87|102.79|102.87|102.79|102.87|102.79|102.77|102.69|1044
1635258000000|2021-10-26 14:20:00|102.92|102.84|102.97|102.89|102.97|102.89|102.87|102.79|496
1635258300000|2021-10-26 14:25:00|102.92|102.84|102.87|102.79|102.97|102.89|102.87|102.79|1121
1635258600000|2021-10-26 14:30:00|102.82|102.74|102.87|102.79|102.87|102.79|102.82|102.74|842
1635258900000|2021-10-26 14:35:00|102.92|102.84|102.87|102.79|102.92|102.84|102.87|102.79|604
1635259200000|2021-10-26 14:40:00|102.82|102.74|102.82|102.74|102.82|102.74|102.82|102.74|412
1635259500000|2021-10-26 14:45:00|102.77|102.69|102.82|102.74|102.87|102.74|102.77|102.69|692
1635259800000|2021-10-26 14:50:00|102.87|102.79|102.97|102.89|102.97|102.89|102.87|102.79|1393
1635260100000|2021-10-26 14:55:00|||||||||179
1635260400000|2021-10-26 15:00:00|102.92|102.84|102.82|102.74|102.92|102.89|102.82|102.74|1108
1635260700000|2021-10-26 15:05:00|102.77|102.69|102.77|102.69|102.82|102.74|102.77|102.64|1587
1635261000000|2021-10-26 15:10:00|102.82|102.74|102.77|102.69|102.82|102.74|102.77|102.69|1712
1635261300000|2021-10-26 15:15:00|102.82|102.74|102.82|102.74|102.82|102.74|102.82|102.69|2060
1635261600000|2021-10-26 15:20:00|102.87|102.79|102.82|102.74|102.87|102.79|102.82|102.74|1056
1635261900000|2021-10-26 15:25:00|102.87|102.79|103.02|102.94|103.02|102.94|102.87|102.79|4143
1635262200000|2021-10-26 15:30:00|102.97|102.89|102.82|102.74|102.97|102.94|102.77|102.69|3313
1635262500000|2021-10-26 15:35:00|102.77|102.69|102.92|102.84|102.92|102.84|102.77|102.69|815
1635262800000|2021-10-26 15:40:00|||||||||250
1635263100000|2021-10-26 15:45:00|102.87|102.79|102.82|102.74|102.87|102.79|102.82|102.74|215
1635263400000|2021-10-26 15:50:00|||||||||100
1635263700000|2021-10-26 15:55:00|102.77|102.69|102.82|102.74|102.82|102.74|102.77|102.64|252
1635264000000|2021-10-26 16:00:00|102.77|102.69|102.77|102.69|102.82|102.74|102.77|102.69|695
1635264300000|2021-10-26 16:05:00|102.72|102.64|102.72|102.64|102.72|102.64|102.72|102.64|43
1635264600000|2021-10-26 16:10:00|102.67|102.59|102.57|102.44|102.67|102.59|102.52|102.39|902
1635264900000|2021-10-26 16:15:00|102.62|102.49|102.57|102.49|102.62|102.49|102.52|102.44|334
1635265200000|2021-10-26 16:20:00|102.52|102.44|102.62|102.49|102.62|102.49|102.52|102.44|173
1635265500000|2021-10-26 16:25:00|102.67|102.54|102.67|102.54|102.67|102.54|102.62|102.54|169
1635265800000|2021-10-26 16:30:00|102.57|102.49|102.62|102.54|102.62|102.54|102.57|102.49|127
1635266100000|2021-10-26 16:35:00|102.57|102.49|102.57|102.44|102.57|102.49|102.57|102.44|8
1635266400000|2021-10-26 16:40:00|102.52||102.52||102.52||102.52||0
1635266700000|2021-10-26 16:45:00|102.47|102.39|102.42|102.34|102.47|102.39|102.37|102.29|44
1635267000000|2021-10-26 16:50:00|102.47|102.29|102.47|102.39|102.52|102.39|102.47|102.29|209
1635267300000|2021-10-26 16:55:00|102.52||102.52||102.52||102.52||4
1635267600000|2021-10-26 17:00:00|102.47||102.52||102.52||102.47||9
1635267900000|2021-10-26 17:05:00|102.47||102.52||102.52||102.47||1
1635268200000|2021-10-26 17:10:00|102.47||102.47||102.47||102.47||1
1635268500000|2021-10-26 17:15:00|102.52|102.44|102.47|102.39|102.62|102.54|102.47|102.39|304
1635268800000|2021-10-26 17:20:00|102.42|102.34|102.42|102.34|102.42|102.34|102.42|102.34|7
1635269100000|2021-10-26 17:25:00|102.47|102.39|102.47|102.39|102.47|102.39|102.47|102.39|195
1635269400000|2021-10-26 17:30:00|102.52||102.52||102.52||102.52||1
1635269700000|2021-10-26 17:35:00|102.57|102.44|102.57|102.49|102.57|102.49|102.57|102.44|52
1635270000000|2021-10-26 17:40:00|102.52|102.44|102.52|102.44|102.52|102.44|102.47|102.39|15
1635270900000|2021-10-26 17:55:00|102.57||102.57||102.57||102.57||5
1635271200000|2021-10-26 18:00:00||102.49||102.49||102.49||102.49|10
1635272100000|2021-10-26 18:15:00|102.62||102.62||102.62||102.62||4
1635272400000|2021-10-26 18:20:00|102.57||102.62||102.62||102.57||0
1635272700000|2021-10-26 18:25:00|102.57||102.62||102.62||102.57||0
1635273300000|2021-10-26 18:35:00|102.57||102.57||102.62||102.57||0
1635273900000|2021-10-26 18:45:00|102.62||102.62||102.62||102.57||1
1635274200000|2021-10-26 18:50:00|102.57||102.62||102.62||102.57||0
1635274500000|2021-10-26 18:55:00||102.54||102.54||102.54||102.54|1
1635274800000|2021-10-26 19:00:00|102.67|102.59|102.72|102.64|102.72|102.64|102.67|102.59|6
1635275700000|2021-10-26 19:15:00|102.77|102.69|102.77|102.69|102.82|102.69|102.77|102.69|130
1635276000000|2021-10-26 19:20:00|102.82|102.64|102.77|102.69|102.82|102.69|102.77|102.64|109
1635276300000|2021-10-26 19:25:00||102.64||102.64||102.64||102.64|6
1635276600000|2021-10-26 19:30:00|102.82|102.69|102.77|102.69|102.82|102.69|102.77|102.64|7
1635276900000|2021-10-26 19:35:00|102.82|102.74|102.82|102.69|102.82|102.74|102.77|102.69|139
1635277200000|2021-10-26 19:40:00|102.77|102.74|102.82|102.74|102.82|102.74|102.77|102.69|53
1635277500000|2021-10-26 19:45:00|102.77|102.69|102.77|102.69|102.77|102.69|102.77|102.69|13
1635277800000|2021-10-26 19:50:00|102.72|102.64|102.82|102.69|102.82|102.69|102.57|102.49|946
1635278100000|2021-10-26 19:55:00|102.77|102.64|102.82|102.69|102.82|102.74|102.72|102.59|220
1635314100000|2021-10-27 05:55:00|103.09|102.62|103.14|102.92|103.14|102.92|103.09|102.62|52
1635314400000|2021-10-27 06:00:00|103.09|103.02|102.97|102.89|103.37|103.14|102.97|102.89|1000
1635314700000|2021-10-27 06:05:00|102.92|102.84|102.92|102.84|102.92|102.84|102.87|102.79|94
1635315000000|2021-10-27 06:10:00|102.87|102.79|102.82|102.69|102.87|102.79|102.82|102.69|97
1635315300000|2021-10-27 06:15:00||102.74||102.69||102.74||102.69|0
1635315600000|2021-10-27 06:20:00|102.77|102.64|102.77|102.69|102.77|102.69|102.77|102.64|7
1635315900000|2021-10-27 06:25:00||102.64||102.64||102.69||102.64|4
1635316200000|2021-10-27 06:30:00|102.82|102.69|102.82|102.74|102.82|102.74|102.82|102.64|242
1635316500000|2021-10-27 06:35:00|102.92|102.84|102.97|102.89|102.97|102.89|102.92|102.84|218
1635316800000|2021-10-27 06:40:00|103.02|102.94|103.07|102.99|103.07|102.99|103.02|102.94|27
1635317100000|2021-10-27 06:45:00|103.02|102.94|103.02|102.89|103.02|102.94|103.02|102.89|217
1635317400000|2021-10-27 06:50:00|102.97|102.84|102.97|102.84|102.97|102.84|102.97|102.84|0
1635317700000|2021-10-27 06:55:00|102.92|102.79|102.82|102.74|102.97|102.84|102.82|102.69|366
1635318000000|2021-10-27 07:00:00|102.77|102.69|102.67|102.59|102.82|102.74|102.62|102.54|1938
1635318300000|2021-10-27 07:05:00|102.62|102.54|102.42|102.34|102.62|102.54|102.32|102.24|838
1635318600000|2021-10-27 07:10:00|102.47|102.39|102.32|102.24|102.47|102.39|102.22|102.14|1963
1635318900000|2021-10-27 07:15:00|102.37|102.29|102.27|102.19|102.42|102.34|102.22|102.14|1109
1635319200000|2021-10-27 07:20:00|102.22|102.14|102.17|102.09|102.32|102.24|102.12|102.04|2027
1635319500000|2021-10-27 07:25:00|102.12|102.04|102.07|101.99|102.17|102.09|101.87|101.79|2868
1635319800000|2021-10-27 07:30:00|102.02|101.94|102.22|102.14|102.22|102.14|102.02|101.94|1085
1635320100000|2021-10-27 07:35:00|102.17|102.09|102.02|101.94|102.22|102.09|102.02|101.94|316
1635320400000|2021-10-27 07:40:00|101.97|101.89|101.97|101.89|102.02|101.89|101.92|101.79|733
1635320700000|2021-10-27 07:45:00|102.02|101.94|102.12|102.04|102.17|102.09|101.97|101.89|1006
1635321000000|2021-10-27 07:50:00|102.17|102.09|102.22|102.14|102.22|102.14|102.12|102.04|532
1635321300000|2021-10-27 07:55:00|102.27|102.09|102.37|102.29|102.37|102.29|102.22|102.09|1125
1635321600000|2021-10-27 08:00:00|102.32|102.24|102.42|102.34|102.47|102.39|102.32|102.24|1046
1635321900000|2021-10-27 08:05:00|102.47|102.39|102.37|102.29|102.47|102.39|102.37|102.24|459
1635322200000|2021-10-27 08:10:00|102.32|102.24|102.22|102.14|102.32|102.24|102.12|102.04|1211
1635322500000|2021-10-27 08:15:00|102.17|102.09|102.07|101.99|102.22|102.14|102.02|101.94|538
1635322800000|2021-10-27 08:20:00|102.02|101.94|102.22|102.14|102.22|102.14|102.02|101.94|497
1635323100000|2021-10-27 08:25:00|102.17|102.09|102.12|101.99|102.17|102.09|102.07|101.99|398
1635323400000|2021-10-27 08:30:00|102.07|101.94|101.92|101.84|102.07|101.94|101.92|101.84|1170
1635323700000|2021-10-27 08:35:00|101.97|101.89|101.97|101.89|101.97|101.89|101.92|101.84|2914
1635324000000|2021-10-27 08:40:00|101.92|101.84|101.82|101.74|101.92|101.84|101.82|101.74|1898
1635324300000|2021-10-27 08:45:00|101.87|101.79|101.72|101.64|101.87|101.79|101.72|101.64|1179
1635324600000|2021-10-27 08:50:00|101.67|101.59|101.37|101.29|101.67|101.59|101.37|101.29|2241
1635324900000|2021-10-27 08:55:00|101.32|101.24|101.32|101.24|101.37|101.29|101.27|101.19|1868
1635325200000|2021-10-27 09:00:00|101.27|101.19|101.37|101.29|101.37|101.29|101.12|101.04|3924
1635325500000|2021-10-27 09:05:00|101.32|101.24|101.27|101.19|101.47|101.39|101.27|101.19|1647
1635325800000|2021-10-27 09:10:00|101.22|101.14|101.37|101.29|101.42|101.34|101.22|101.14|800
1635326100000|2021-10-27 09:15:00|101.42|101.24|101.32|101.24|101.42|101.34|101.27|101.19|506
1635326400000|2021-10-27 09:20:00|101.27|101.19|101.37|101.29|101.37|101.29|101.27|101.19|548
1635326700000|2021-10-27 09:25:00|101.42|101.34|101.37|101.29|101.52|101.44|101.37|101.29|2410
1635327000000|2021-10-27 09:30:00|101.32|101.24|101.22|101.14|101.37|101.29|101.22|101.14|2744
1635327300000|2021-10-27 09:35:00|101.27|101.19|101.42|101.34|101.47|101.39|101.22|101.14|1422
1635327600000|2021-10-27 09:40:00|101.47|101.39|101.72|101.64|101.77|101.69|101.47|101.39|8079
1635327900000|2021-10-27 09:45:00|101.67|101.59|101.62|101.54|101.67|101.59|101.57|101.49|2035
1635328200000|2021-10-27 09:50:00|101.57|101.49|101.62|101.54|101.67|101.59|101.57|101.49|841
1635328500000|2021-10-27 09:55:00|101.67|101.59|101.72|101.64|101.77|101.69|101.67|101.59|1034
1635328800000|2021-10-27 10:00:00|101.67|101.59|101.82|101.74|101.82|101.74|101.62|101.54|302
1635329100000|2021-10-27 10:05:00|101.77|101.69|101.77|101.69|101.77|101.69|101.72|101.64|998
1635329400000|2021-10-27 10:10:00|101.72|101.64|101.82|101.74|101.82|101.74|101.72|101.64|1675
1635329700000|2021-10-27 10:15:00|101.77|101.69|101.82|101.74|101.87|101.79|101.77|101.69|755
1635330000000|2021-10-27 10:20:00|101.77|101.69|101.77|101.69|101.82|101.74|101.77|101.69|1084
1635330300000|2021-10-27 10:25:00|101.82|101.74|101.77|101.69|101.82|101.74|101.77|101.69|1062
1635330600000|2021-10-27 10:30:00|101.72|101.64|101.67|101.59|101.77|101.69|101.67|101.59|549
1635330900000|2021-10-27 10:35:00|101.72|101.54|101.62|101.54|101.72|101.59|101.62|101.54|357
1635331200000|2021-10-27 10:40:00|101.57|101.49|101.57|101.49|101.62|101.54|101.57|101.49|1134
1635331500000|2021-10-27 10:45:00|101.52|101.44|101.37|101.29|101.57|101.49|101.37|101.29|585
1635331800000|2021-10-27 10:50:00|101.32|101.24|101.32|101.24|101.37|101.29|101.27|101.19|345
1635332100000|2021-10-27 10:55:00|101.37|101.29|101.42|101.29|101.42|101.34|101.27|101.19|579
1635332400000|2021-10-27 11:00:00|101.47|101.34|101.47|101.39|101.52|101.44|101.42|101.34|977
1635332700000|2021-10-27 11:05:00|101.52|101.44|101.47|101.34|101.52|101.44|101.42|101.34|466
1635333000000|2021-10-27 11:10:00|101.42|101.39|101.52|101.44|101.57|101.49|101.42|101.34|1505
1635333300000|2021-10-27 11:15:00|101.57|101.49|101.47|101.39|101.57|101.49|101.37|101.29|920
1635333600000|2021-10-27 11:20:00|101.42|101.34|101.52|101.44|101.52|101.44|101.42|101.34|1138
1635333900000|2021-10-27 11:25:00|101.47|101.39|101.52|101.44|101.52|101.44|101.47|101.39|794
1635334200000|2021-10-27 11:30:00|101.57|101.49|101.42|101.34|101.57|101.49|101.37|101.29|641
1635334500000|2021-10-27 11:35:00|101.37|101.29|101.37|101.29|101.42|101.34|101.37|101.29|353
1635334800000|2021-10-27 11:40:00|101.42|101.34|101.47|101.39|101.47|101.39|101.42|101.34|640
1635335100000|2021-10-27 11:45:00|||||||||209
1635335400000|2021-10-27 11:50:00|101.57|101.49|101.57|101.49|101.62|101.54|101.52|101.44|3198
1635335700000|2021-10-27 11:55:00|101.52|101.44|101.52|101.44|101.57|101.49|101.52|101.44|494
1635336000000|2021-10-27 12:00:00|101.47|101.39|101.52|101.44|101.57|101.49|101.47|101.39|725
1635336300000|2021-10-27 12:05:00|101.57|101.49|101.52|101.44|101.62|101.54|101.52|101.44|573
1635336600000|2021-10-27 12:10:00|101.47|101.39|101.37|101.29|101.47|101.39|101.37|101.29|961
1635336900000|2021-10-27 12:15:00|101.32|101.24|101.32|101.24|101.42|101.34|101.32|101.19|581
1635337200000|2021-10-27 12:20:00|101.27|101.19|101.12|101.04|101.27|101.19|101.12|101.04|1716
1635337500000|2021-10-27 12:25:00|101.17|101.09|101.07|100.99|101.17|101.09|101.02|100.94|2811
1635337800000|2021-10-27 12:30:00|101.17|101.04|101.17|101.09|101.22|101.14|101.12|101.04|1781
1635338100000|2021-10-27 12:35:00|101.22|101.14|101.22|101.14|101.27|101.19|101.17|101.09|960
1635338400000|2021-10-27 12:40:00|101.27|101.19|101.22|101.14|101.27|101.19|101.17|101.09|859
1635338700000|2021-10-27 12:45:00|101.27|101.19|101.22|101.14|101.27|101.19|101.17|101.09|237
1635339000000|2021-10-27 12:50:00|101.27|101.19|101.32|101.24|101.32|101.24|101.27|101.19|520
1635339300000|2021-10-27 12:55:00|101.27|101.19|101.22|101.14|101.32|101.24|101.22|101.14|543
1635339600000|2021-10-27 13:00:00|101.27|101.19|101.07|100.99|101.27|101.19|101.07|100.99|2082
1635339900000|2021-10-27 13:05:00|101.12|101.04|101.07|100.99|101.12|101.04|101.07|100.99|637
1635340200000|2021-10-27 13:10:00|101.02|100.94|101.07|100.94|101.12|101.04|101.02|100.94|821
1635340500000|2021-10-27 13:15:00|101.02|100.99|101.17|101.09|101.17|101.09|101.02|100.94|5555
1635340800000|2021-10-27 13:20:00|101.22|101.14|101.17|101.09|101.22|101.14|101.17|101.09|621
1635341100000|2021-10-27 13:25:00|101.22|101.14|101.27|101.19|101.32|101.24|101.17|101.09|1543
1635341400000|2021-10-27 13:30:00|101.22|101.14|100.92|100.84|101.22|101.14|100.87|100.79|3872
1635341700000|2021-10-27 13:35:00|100.97|100.89|100.97|100.89|101.02|100.94|100.82|100.74|1212
1635342000000|2021-10-27 13:40:00|101.02|100.84|101.02|100.94|101.07|100.99|100.97|100.84|711
1635342300000|2021-10-27 13:45:00|101.07|100.89|101.07|100.99|101.22|101.14|100.97|100.89|2979
1635342600000|2021-10-27 13:50:00|101.02|100.94|101.12|101.04|101.17|101.09|100.97|100.89|2001
1635342900000|2021-10-27 13:55:00|101.17|100.99|101.27|101.19|101.27|101.19|101.12|100.99|2171
1635343200000|2021-10-27 14:00:00|101.32|101.24|101.47|101.39|101.62|101.54|101.32|101.24|4516
1635343500000|2021-10-27 14:05:00|101.52|101.44|101.67|101.59|101.67|101.59|101.47|101.44|2807
1635343800000|2021-10-27 14:10:00|101.72|101.64|101.77|101.69|101.82|101.74|101.67|101.59|3467
1635344100000|2021-10-27 14:15:00|101.82|101.74|101.67|101.59|101.87|101.79|101.67|101.59|1853
1635344400000|2021-10-27 14:20:00|101.72|101.64|101.47|101.39|101.77|101.69|101.47|101.39|1603
1635344700000|2021-10-27 14:25:00|101.52|101.44|101.22|101.14|101.52|101.44|101.22|101.14|939
1635345000000|2021-10-27 14:30:00|101.17|101.09|101.37|101.29|101.42|101.34|101.17|101.09|3236
1635345300000|2021-10-27 14:35:00|101.32|101.24|101.22|101.14|101.37|101.29|101.22|101.14|2057
1635345600000|2021-10-27 14:40:00|101.27|101.19|101.27|101.19|101.27|101.19|101.17|101.09|1015
1635345900000|2021-10-27 14:45:00|101.22|101.14|101.27|101.19|101.27|101.19|101.12|101.04|2651
1635346200000|2021-10-27 14:50:00|101.22|101.14|101.17|101.09|101.27|101.19|101.12|101.04|2862
1635346500000|2021-10-27 14:55:00|101.22|101.04|101.32|101.24|101.32|101.24|101.12|101.04|3661
1635346800000|2021-10-27 15:00:00|101.37|101.29|101.37|101.29|101.47|101.39|101.32|101.24|879
1635347100000|2021-10-27 15:05:00|101.42|101.24|101.42|101.34|101.42|101.34|101.27|101.19|564
1635347400000|2021-10-27 15:10:00|101.37|101.29|101.37|101.24|101.47|101.39|101.32|101.24|953
1635347700000|2021-10-27 15:15:00|101.32|101.29|101.32|101.24|101.42|101.34|101.32|101.24|1161
1635348000000|2021-10-27 15:20:00|101.27|101.19|101.17|101.09|101.27|101.19|101.12|101.04|2927
1635348300000|2021-10-27 15:25:00|101.12|101.04|101.17|101.09|101.22|101.14|101.12|101.04|3007
1635348600000|2021-10-27 15:30:00|101.22|101.04|101.27|101.19|101.27|101.19|101.07|100.99|10657
1635348900000|2021-10-27 15:35:00|101.22|101.14|101.32|101.19|101.32|101.24|101.22|101.09|3510
1635349200000|2021-10-27 15:40:00|101.27|101.24|101.22|101.09|101.37|101.29|101.17|101.09|329
1635349500000|2021-10-27 15:45:00|101.27|101.14|101.17|101.04|101.27|101.19|101.17|101.04|267
1635349800000|2021-10-27 15:50:00|101.22|101.09|101.22|101.14|101.22|101.14|101.22|101.04|222
1635350100000|2021-10-27 15:55:00|101.17|101.09|101.22|101.14|101.22|101.14|101.17|101.09|157
1635350400000|2021-10-27 16:00:00|101.27|101.19|101.12|101.04|101.27|101.19|101.12|101.04|421
1635350700000|2021-10-27 16:05:00|101.17|101.09|101.32|101.24|101.32|101.24|101.17|101.09|259
1635351000000|2021-10-27 16:10:00|101.37|101.29|101.37|101.29|101.37|101.29|101.37|101.24|1890
1635351300000|2021-10-27 16:15:00||101.24||101.29||101.29||101.24|296
1635351600000|2021-10-27 16:20:00|101.42|101.34|101.37|101.29|101.47|101.34|101.37|101.29|135
1635351900000|2021-10-27 16:25:00|101.42|101.24|101.42|101.34|101.42|101.34|101.37|101.24|333
1635352200000|2021-10-27 16:30:00|101.37|101.29|101.32|101.19|101.37|101.29|101.32|101.19|426
1635352500000|2021-10-27 16:35:00||101.24||101.19||101.24||101.19|151
1635352800000|2021-10-27 16:40:00|101.27|101.24|101.37|101.29|101.42|101.29|101.27|101.19|338
1635353100000|2021-10-27 16:45:00|101.42|101.34|101.32|101.24|101.42|101.34|101.32|101.24|276
1635353400000|2021-10-27 16:50:00|101.37|101.29|101.42|101.34|101.42|101.34|101.32|101.24|243
1635353700000|2021-10-27 16:55:00|101.37|101.29|101.37|101.29|101.42|101.34|101.37|101.29|527
1635354000000|2021-10-27 17:00:00|101.32|101.24|101.32|101.24|101.32|101.24|101.32|101.24|123
1635354300000|2021-10-27 17:05:00|101.37|101.29|101.52|101.39|101.52|101.39|101.37|101.24|589
1635354600000|2021-10-27 17:10:00|101.47|101.44|101.42|101.34|101.47|101.44|101.42|101.34|221
1635354900000|2021-10-27 17:15:00|101.37|101.29|101.37|101.29|101.37|101.29|101.37|101.29|40
1635355200000|2021-10-27 17:20:00|101.42|101.34|101.42|101.34|101.42|101.34|101.42|101.34|82
1635355500000|2021-10-27 17:25:00|101.47|101.39|101.37|101.29|101.52|101.44|101.37|101.29|642
1635355800000|2021-10-27 17:30:00|101.32|101.24|101.37|101.24|101.37|101.29|101.32|101.24|441
1635356100000|2021-10-27 17:35:00|101.32|101.29|101.42|101.29|101.42|101.29|101.32|101.29|209
1635356400000|2021-10-27 17:40:00|101.37|101.34|101.42|101.29|101.42|101.34|101.37|101.29|100
1635356700000|2021-10-27 17:45:00|101.37||101.37||101.37||101.37||12
1635357300000|2021-10-27 17:55:00|101.42||101.37||101.42||101.37||349
1635357600000|2021-10-27 18:00:00|101.42|101.24|101.42|101.34|101.42|101.34|101.37|101.24|46
1635358200000|2021-10-27 18:10:00|||||||||1
1635359100000|2021-10-27 18:25:00||101.29||101.34||101.34||101.29|2
1635359400000|2021-10-27 18:30:00|101.37|101.29|101.37|101.29|101.37|101.34|101.37|101.29|16
1635359700000|2021-10-27 18:35:00|||||||||2
1635360000000|2021-10-27 18:40:00|101.32|101.24|101.32|101.24|101.32|101.24|101.32|101.24|27
1635360300000|2021-10-27 18:45:00|101.37|101.19|101.37|101.29|101.37|101.29|101.37|101.19|326
1635360600000|2021-10-27 18:50:00|101.42||101.42||101.42||101.42||52
1635360900000|2021-10-27 18:55:00|101.37|101.34|101.32|101.24|101.42|101.34|101.32|101.24|48
1635361200000|2021-10-27 19:00:00|101.37||101.37||101.37||101.32||114
1635361500000|2021-10-27 19:05:00|101.32|101.29|101.42|101.34|101.47|101.34|101.32|101.24|266
1635361800000|2021-10-27 19:10:00|101.37|101.29|101.27|101.19|101.42|101.29|101.27|101.19|545
1635362100000|2021-10-27 19:15:00|101.32|101.24|101.27|101.19|101.32|101.24|101.27|101.19|134
1635362400000|2021-10-27 19:20:00|101.22|101.14|101.27|101.19|101.27|101.19|101.22|101.14|83
1635362700000|2021-10-27 19:25:00|101.32|101.24|101.27|101.19|101.32|101.24|101.27|101.19|120
1635363000000|2021-10-27 19:30:00|101.22|101.14|101.12|101.04|101.22|101.14|101.12|101.04|211
1635363300000|2021-10-27 19:35:00|101.17|101.09|101.22|101.14|101.22|101.14|101.17|101.09|95
1635363600000|2021-10-27 19:40:00|101.17|101.09|101.27|101.14|101.27|101.14|101.17|101.09|103
1635363900000|2021-10-27 19:45:00|101.22|101.09|101.12|100.99|101.22|101.09|101.07|100.99|247
1635364200000|2021-10-27 19:50:00|101.07|101.04|101.07|100.99|101.12|101.04|101.07|100.99|181
1635364500000|2021-10-27 19:55:00|101.12|100.89|101.02|100.89|101.12|100.94|100.97|100.89|500
1635401100000|2021-10-28 06:05:00|101.27|101.14|101.07|100.99|101.27|101.14|101.02|100.94|125
1635401400000|2021-10-28 06:10:00|101.02|100.94|101.02|100.89|101.02|100.94|100.92|100.84|278
1635401700000|2021-10-28 06:15:00|100.97|100.94|101.02|100.89|101.02|100.94|100.97|100.89|10
1635402000000|2021-10-28 06:20:00|100.97|100.94|101.02|100.94|101.02|100.94|100.97|100.84|40
1635402300000|2021-10-28 06:25:00|100.97|100.89|100.97|100.84|101.02|100.94|100.97|100.79|0
1635402600000|2021-10-28 06:30:00|100.92|100.89|100.87|100.74|100.92|100.89|100.87|100.74|25
1635402900000|2021-10-28 06:35:00|100.82|100.59|100.62|100.54|100.87|100.59|100.62|100.54|686
1635403200000|2021-10-28 06:40:00|100.57|100.49|100.57|100.49|100.77|100.69|100.57|100.49|541
1635403500000|2021-10-28 06:45:00|100.62|100.54|100.57|100.49|100.67|100.54|100.47|100.39|820
1635403800000|2021-10-28 06:50:00|100.62|100.54|100.62|100.54|100.77|100.64|100.62|100.54|223
1635404100000|2021-10-28 06:55:00|100.67|100.59|100.97|100.84|100.97|100.84|100.62|100.54|851
1635404400000|2021-10-28 07:00:00|100.92|100.89|101.27|101.19|101.42|101.34|100.87|100.79|3038
1635404700000|2021-10-28 07:05:00|101.32|101.24|101.42|101.34|101.57|101.49|101.27|101.19|1566
1635405000000|2021-10-28 07:10:00|101.47|101.29|101.37|101.29|101.52|101.44|101.32|101.24|328
1635405300000|2021-10-28 07:15:00|101.42|101.24|101.17|101.09|101.42|101.24|101.07|100.99|622
1635405600000|2021-10-28 07:20:00|101.22|101.14|100.82|100.74|101.22|101.14|100.72|100.64|1570
1635405900000|2021-10-28 07:25:00|100.77|100.69|100.67|100.59|100.82|100.69|100.57|100.49|1334
1635406200000|2021-10-28 07:30:00|100.62|100.54|100.52|100.44|100.82|100.69|100.52|100.44|1770
1635406500000|2021-10-28 07:35:00|100.57|100.49|100.87|100.79|100.92|100.84|100.52|100.44|1620
1635406800000|2021-10-28 07:40:00|100.82|100.74|101.02|100.94|101.02|100.94|100.77|100.69|739
1635407100000|2021-10-28 07:45:00|101.07|100.99|100.82|100.74|101.07|100.99|100.77|100.64|1058
1635407400000|2021-10-28 07:50:00|100.77|100.69|100.77|100.64|100.87|100.79|100.72|100.64|1473
1635407700000|2021-10-28 07:55:00|100.72|100.59|100.67|100.59|100.77|100.64|100.57|100.49|1763
1635408000000|2021-10-28 08:00:00|100.62|100.54|100.67|100.54|100.67|100.54|100.42|100.34|1266
1635408300000|2021-10-28 08:05:00|100.62|100.49|100.42|100.34|100.62|100.49|100.37|100.29|1277
1635408600000|2021-10-28 08:10:00|100.37|100.29|100.17|100.09|100.37|100.29|100.17|100.09|1598
1635408900000|2021-10-28 08:15:00|100.22|100.14|99.87|99.79|100.22|100.14|99.82|99.74|4508
1635409200000|2021-10-28 08:20:00|99.92|99.84|100.07|99.99|100.07|99.99|99.87|99.79|2236
1635409500000|2021-10-28 08:25:00|100.02|99.94|100.22|100.14|100.22|100.14|100.02|99.94|6145
1635409800000|2021-10-28 08:30:00|100.17|100.09|100.12|100.04|100.22|100.14|99.97|99.89|1941
1635410100000|2021-10-28 08:35:00|100.17|100.09|100.02|99.94|100.22|100.14|99.97|99.89|1897
1635410400000|2021-10-28 08:40:00|100.07|99.99|100.07|99.99|100.27|100.19|100.02|99.94|977
1635410700000|2021-10-28 08:45:00|100.02|99.94|99.92|99.84|100.02|99.94|99.87|99.79|684
1635411000000|2021-10-28 08:50:00|99.87|99.79|99.72|99.64|99.92|99.84|99.62|99.54|1431
1635411300000|2021-10-28 08:55:00|99.77|99.69|99.92|99.84|99.97|99.84|99.67|99.59|2187
1635411600000|2021-10-28 09:00:00|99.97|99.89|100.07|99.99|100.12|99.99|99.92|99.89|1870
1635411900000|2021-10-28 09:05:00|100.12|100.04|100.07|99.99|100.27|100.19|100.02|99.94|8196
1635412200000|2021-10-28 09:10:00|100.12|100.04|100.02|99.94|100.27|100.19|99.97|99.89|2252
1635412500000|2021-10-28 09:15:00|99.97|99.89|99.82|99.74|99.97|99.89|99.82|99.74|1366
1635412800000|2021-10-28 09:20:00|99.87|99.79|99.97|99.89|99.97|99.89|99.87|99.79|561
1635413100000|2021-10-28 09:25:00|100.02|99.94|100.22|100.14|100.22|100.14|100.02|99.94|2352
1635413400000|2021-10-28 09:30:00|100.17|100.09|99.97|99.89|100.17|100.09|99.92|99.84|637
1635413700000|2021-10-28 09:35:00|100.02|99.94|100.17|100.09|100.22|100.09|100.02|99.94|212
1635414000000|2021-10-28 09:40:00|100.22|100.14|100.27|100.19|100.32|100.24|100.22|100.09|851
1635414300000|2021-10-28 09:45:00|100.22|100.14|100.37|100.24|100.37|100.29|100.22|100.14|1095
1635414600000|2021-10-28 09:50:00|100.32|100.29|100.42|100.34|100.42|100.34|100.32|100.24|284
1635414900000|2021-10-28 09:55:00|100.37|100.29|100.52|100.44|100.62|100.54|100.37|100.29|584
1635415200000|2021-10-28 10:00:00|100.57|100.49|100.62|100.54|100.62|100.54|100.47|100.39|710
1635415500000|2021-10-28 10:05:00|100.57|100.49|100.57|100.49|100.62|100.54|100.47|100.34|858
1635415800000|2021-10-28 10:10:00|100.52|100.44|100.67|100.54|100.67|100.59|100.52|100.44|120
1635416100000|2021-10-28 10:15:00|100.62|100.59|100.62|100.54|100.67|100.59|100.62|100.54|457
1635416400000|2021-10-28 10:20:00|100.57|100.49|100.52|100.44|100.57|100.49|100.52|100.44|564
1635416700000|2021-10-28 10:25:00|100.62|100.49|100.72|100.64|100.72|100.64|100.57|100.49|1227
1635417000000|2021-10-28 10:30:00|100.67|100.59|100.67|100.59|100.67|100.59|100.62|100.49|211
1635417300000|2021-10-28 10:35:00|100.62|100.54|100.62|100.54|100.67|100.54|100.57|100.49|105
1635417600000|2021-10-28 10:40:00|100.67|100.59|100.67|100.59|100.67|100.59|100.62|100.54|90
1635417900000|2021-10-28 10:45:00|100.72|100.64|100.77|100.69|100.82|100.69|100.67|100.59|1154
1635418200000|2021-10-28 10:50:00|100.82|100.74|100.82|100.74|100.87|100.79|100.77|100.69|544
1635418500000|2021-10-28 10:55:00|100.87|100.79|100.57|100.49|100.87|100.79|100.57|100.49|2200
1635418800000|2021-10-28 11:00:00|100.62|100.54|100.72|100.64|100.72|100.64|100.52|100.44|286
1635419100000|2021-10-28 11:05:00|100.67|100.59|100.67|100.59|100.67|100.59|100.62|100.54|521
1635419400000|2021-10-28 11:10:00|100.72|100.64|100.82|100.74|100.82|100.74|100.72|100.64|669
1635419700000|2021-10-28 11:15:00|100.87|100.79|100.92|100.84|100.92|100.84|100.87|100.79|256
1635420000000|2021-10-28 11:20:00|100.97|100.89|101.02|100.89|101.02|100.94|100.92|100.84|603
1635420300000|2021-10-28 11:25:00|100.97|100.94|100.92|100.84|101.02|100.94|100.92|100.84|37
1635420600000|2021-10-28 11:30:00|100.87|100.79|100.67|100.59|100.87|100.79|100.67|100.59|855
1635420900000|2021-10-28 11:35:00|100.72|100.64|100.72|100.64|100.77|100.69|100.67|100.59|510
1635421200000|2021-10-28 11:40:00|100.67|100.59|100.57|100.49|100.72|100.64|100.57|100.49|1852
1635421500000|2021-10-28 11:45:00|100.52|100.44|100.62|100.54|100.72|100.64|100.52|100.44|3400
1635421800000|2021-10-28 11:50:00|100.67|100.59|100.82|100.74|100.82|100.74|100.67|100.59|180
1635422100000|2021-10-28 11:55:00|100.77|100.69|100.82|100.74|100.87|100.79|100.77|100.69|599
1635422400000|2021-10-28 12:00:00|100.87|100.79|100.92|100.84|100.97|100.89|100.87|100.79|1269
1635422700000|2021-10-28 12:05:00|100.97|100.89|101.02|100.94|101.07|100.99|100.97|100.89|914
1635423000000|2021-10-28 12:10:00|101.07|100.99|100.87|100.79|101.07|100.99|100.87|100.79|215
1635423300000|2021-10-28 12:15:00|100.92|100.84|100.92|100.84|100.97|100.89|100.92|100.84|269
1635423600000|2021-10-28 12:20:00|100.97|100.79|100.92|100.84|100.97|100.84|100.87|100.79|1014
1635423900000|2021-10-28 12:25:00|100.87|100.79|100.62|100.49|100.87|100.79|100.62|100.49|1553
1635424200000|2021-10-28 12:30:00|100.57|100.54|100.82|100.74|100.87|100.79|100.57|100.54|2257
1635424500000|2021-10-28 12:35:00|100.87|100.79|100.72|100.64|100.87|100.79|100.72|100.64|875
1635424800000|2021-10-28 12:40:00|100.77|100.69|101.02|100.89|101.07|100.99|100.72|100.64|2296
1635425100000|2021-10-28 12:45:00|100.97|100.94|100.97|100.89|101.27|101.19|100.97|100.84|6424
1635425400000|2021-10-28 12:50:00|101.02|100.94|101.12|101.04|101.17|101.09|100.87|100.79|2346
1635425700000|2021-10-28 12:55:00|101.17|101.09|101.42|101.34|101.42|101.34|101.12|101.04|2147
1635426000000|2021-10-28 13:00:00|101.37|101.29|101.32|101.24|101.42|101.34|101.27|101.19|1334
1635426300000|2021-10-28 13:05:00|101.27|101.19|101.07|100.99|101.27|101.19|101.07|100.99|1283
1635426600000|2021-10-28 13:10:00|101.12|100.94|101.07|100.99|101.12|101.04|101.02|100.94|1498
1635426900000|2021-10-28 13:15:00|101.02|100.94|100.97|100.89|101.07|100.99|100.92|100.84|1155
1635427200000|2021-10-28 13:20:00|100.92|100.84|101.02|100.89|101.02|100.94|100.87|100.79|212
1635427500000|2021-10-28 13:25:00|100.97|100.94|100.87|100.74|101.07|100.94|100.82|100.74|827
1635427800000|2021-10-28 13:30:00|100.82|100.79|100.77|100.69|100.97|100.89|100.72|100.59|4528
1635428100000|2021-10-28 13:35:00|100.82|100.74|100.87|100.79|100.87|100.79|100.67|100.59|2198
1635428400000|2021-10-28 13:40:00|100.92|100.84|100.87|100.79|100.92|100.84|100.72|100.64|4081
1635428700000|2021-10-28 13:45:00|100.82|100.74|100.82|100.74|100.87|100.79|100.52|100.44|2513
1635429000000|2021-10-28 13:50:00|100.87|100.79|100.97|100.89|100.97|100.89|100.82|100.74|7919
1635429300000|2021-10-28 13:55:00|101.02|100.94|101.07|100.99|101.12|101.04|100.97|100.89|8123
1635429600000|2021-10-28 14:00:00|101.12|100.94|101.22|101.14|101.32|101.24|101.07|100.94|1190
1635429900000|2021-10-28 14:05:00|101.17|101.09|100.92|100.84|101.22|101.14|100.92|100.84|2164
1635430200000|2021-10-28 14:10:00|100.97|100.89|100.97|100.89|101.02|100.94|100.87|100.79|1987
1635430500000|2021-10-28 14:15:00|101.02|100.94|101.07|100.99|101.12|101.04|101.02|100.89|1343
1635430800000|2021-10-28 14:20:00|101.02|100.94|100.97|100.84|101.12|101.04|100.92|100.84|1058
1635431100000|2021-10-28 14:25:00|101.02|100.89|101.17|101.04|101.22|101.14|100.97|100.84|1962
1635431400000|2021-10-28 14:30:00|101.22|101.09|101.22|101.14|101.22|101.14|101.12|101.04|894
1635431700000|2021-10-28 14:35:00|101.27|101.19|101.17|101.09|101.27|101.19|101.12|101.04|894
1635432000000|2021-10-28 14:40:00|101.22|101.14|101.02|100.94|101.22|101.14|101.02|100.94|836
1635432300000|2021-10-28 14:45:00|100.97|100.89|101.02|100.94|101.12|101.04|100.97|100.89|1359
1635432600000|2021-10-28 14:50:00|101.07|100.99|101.12|101.04|101.12|101.04|101.02|100.94|1292
1635432900000|2021-10-28 14:55:00|101.07|100.99|101.07|100.99|101.12|101.04|101.07|100.99|1080
1635433200000|2021-10-28 15:00:00|101.12|101.04|101.07|100.94|101.17|101.09|100.97|100.89|2963
1635433500000|2021-10-28 15:05:00|101.02|100.99|101.07|100.99|101.17|101.09|101.02|100.94|1301
1635433800000|2021-10-28 15:10:00|101.12|101.04|101.12|101.04|101.17|101.09|101.07|100.99|1311
1635434100000|2021-10-28 15:15:00|101.07|100.99|101.07|100.99|101.12|101.04|101.02|100.94|1621
1635434400000|2021-10-28 15:20:00|101.12|101.04|101.02|100.94|101.12|101.04|101.02|100.94|1169
1635434700000|2021-10-28 15:25:00|101.07|100.99|100.87|100.79|101.07|100.99|100.82|100.74|2599
1635435000000|2021-10-28 15:30:00|100.92|100.84|101.12|101.04|101.12|101.04|100.82|100.74|3601
1635435300000|2021-10-28 15:35:00|101.17|101.09|101.17|101.09|101.22|101.14|101.17|101.04|4707
1635435600000|2021-10-28 15:40:00|101.22|101.14|101.22|101.14|101.22|101.14|101.17|101.09|2222
1635435900000|2021-10-28 15:45:00|101.17|101.09|101.12|101.04|101.22|101.09|101.12|101.04|1019
1635436200000|2021-10-28 15:50:00|101.07|100.99|101.07|100.99|101.07|100.99|101.07|100.94|3375
1635436500000|2021-10-28 15:55:00|||||||||540
1635436800000|2021-10-28 16:00:00|101.02|100.94|101.07|100.99|101.07|100.99|101.02|100.94|130
1635437100000|2021-10-28 16:05:00|101.02|100.94|101.07|100.99|101.07|100.99|101.02|100.94|176
1635437400000|2021-10-28 16:10:00|101.12|101.04|101.07|100.99|101.12|101.04|101.07|100.99|433
1635437700000|2021-10-28 16:15:00|101.02|100.94|101.02|100.94|101.02|100.94|100.97|100.89|143
1635438000000|2021-10-28 16:20:00||100.89||100.94||100.94||100.89|5
1635438300000|2021-10-28 16:25:00|100.97|100.89|101.07|100.99|101.07|100.99|100.97|100.89|1005
1635438600000|2021-10-28 16:30:00|101.02|100.94|101.02|100.94|101.02|100.94|101.02|100.94|51
1635439200000|2021-10-28 16:40:00|100.97|100.89|101.02|100.94|101.02|100.94|100.97|100.89|255
1635439500000|2021-10-28 16:45:00|100.97|100.89|101.02|100.94|101.07|100.99|100.97|100.89|1105
1635439800000|2021-10-28 16:50:00|100.97|100.89|100.97|100.89|100.97|100.89|100.92|100.84|460
1635440100000|2021-10-28 16:55:00|101.02|100.94|100.92|100.79|101.02|100.94|100.87|100.79|732
1635440400000|2021-10-28 17:00:00|100.97|100.84|100.97|100.84|101.02|100.89|100.97|100.84|84
1635440700000|2021-10-28 17:05:00|101.02|100.89|101.02|100.89|101.02|100.89|101.02|100.89|16
1635441000000|2021-10-28 17:10:00|100.97|100.84|100.97|100.89|101.02|100.89|100.92|100.84|209
1635441300000|2021-10-28 17:15:00|100.92|100.84|100.97|100.89|101.02|100.89|100.92|100.84|167
1635441600000|2021-10-28 17:20:00|100.92|100.84|100.97|100.84|100.97|100.84|100.92|100.84|2
1635441900000|2021-10-28 17:25:00|100.92|100.89|100.97|100.89|100.97|100.89|100.92|100.84|7
1635442200000|2021-10-28 17:30:00|101.02||100.97||101.02||100.97||938
1635442500000|2021-10-28 17:35:00|101.02|100.94|101.02|100.89|101.02|100.94|100.92|100.84|824
1635442800000|2021-10-28 17:40:00|101.07|100.94|101.07|100.99|101.07|100.99|101.07|100.89|677
1635443100000|2021-10-28 17:45:00|||||||||2453
1635443400000|2021-10-28 17:50:00|101.02|100.89|101.02|100.94|101.02|100.94|100.97|100.89|388
1635443700000|2021-10-28 17:55:00|100.97|100.89|101.02|100.94|101.02|100.94|100.97|100.89|13
1635444000000|2021-10-28 18:00:00|100.97|100.89|101.02|100.94|101.02|100.94|100.97|100.89|128
1635444300000|2021-10-28 18:05:00|100.97|100.89|100.97|100.89|101.02|100.94|100.97|100.89|122
1635444600000|2021-10-28 18:10:00|101.02||101.02||101.02||100.97||223
1635444900000|2021-10-28 18:15:00|100.97|100.94|101.02|100.94|101.02|100.94|100.97|100.89|220
1635445200000|2021-10-28 18:20:00|100.97|100.89|101.02|100.89|101.02|100.94|100.97|100.89|452
1635445500000|2021-10-28 18:25:00|100.97|100.94|101.02|100.94|101.07|100.94|100.97|100.89|348
1635445800000|2021-10-28 18:30:00|101.07||101.07||101.07||101.02||13
1635446100000|2021-10-28 18:35:00|100.97|100.89|101.02|100.89|101.02|100.89|100.97|100.89|23
1635446400000|2021-10-28 18:40:00|100.97||100.97||101.02||100.97||2
1635446700000|2021-10-28 18:45:00|101.02|100.94|101.02|100.94|101.02|100.94|101.02|100.94|2
1635447000000|2021-10-28 18:50:00|100.97|100.89|101.02|100.89|101.02|100.89|100.97|100.89|1
1635447300000|2021-10-28 18:55:00|100.97||100.97||101.02||100.97||8
1635447600000|2021-10-28 19:00:00|101.02||101.02||101.02||100.97||39
1635447900000|2021-10-28 19:05:00|100.97|100.94|101.07|100.94|101.07|100.94|100.97|100.94|87
1635448200000|2021-10-28 19:10:00|101.02||101.07||101.07||101.02||67
1635448500000|2021-10-28 19:15:00|101.02||101.02||101.07||101.02||100
1635448800000|2021-10-28 19:20:00|100.97|100.89|101.02|100.94|101.02|100.94|100.97|100.89|30
1635449100000|2021-10-28 19:25:00|100.97|100.89|101.02|100.89|101.02|100.89|100.97|100.89|2
1635449400000|2021-10-28 19:30:00|100.97|100.94|100.97|100.84|101.02|100.94|100.97|100.84|409
1635449700000|2021-10-28 19:35:00|101.02|100.89|100.97|100.89|101.02|100.94|100.92|100.84|582
1635450000000|2021-10-28 19:40:00|101.02|100.94|100.97|100.89|101.02|100.94|100.97|100.89|234
1635450300000|2021-10-28 19:45:00|101.02|100.84|101.07|100.99|101.07|100.99|101.02|100.84|106
1635450600000|2021-10-28 19:50:00|101.12|101.04|101.17|101.09|101.17|101.09|101.12|101.04|389
1635450900000|2021-10-28 19:55:00|101.22|101.14|101.42|101.29|101.42|101.29|101.22|101.14|1129
1635485400000|2021-10-29 05:30:00|101.74|100.47|101.79|101.67|101.79|101.67|101.74|100.47|107
1635485700000|2021-10-29 05:35:00|101.74|101.17|101.79|101.47|101.79|101.67|101.74|101.17|73
1635486000000|2021-10-29 05:40:00||101.52||101.52||101.52||101.52|0
1635486900000|2021-10-29 05:55:00|101.74|101.47|101.69|101.02|101.79|101.47|101.69|101.02|51
1635487200000|2021-10-29 06:00:00|101.14|100.97|101.07|100.99|101.14|100.99|100.92|100.84|234
1635487500000|2021-10-29 06:05:00|101.17|101.04|101.17|100.99|101.22|101.04|101.12|100.99|220
1635487800000|2021-10-29 06:10:00|101.22|101.04|101.27|101.14|101.27|101.14|101.22|101.04|3
1635488100000|2021-10-29 06:15:00|101.32|101.24|101.37|101.24|101.37|101.29|101.32|101.19|26
1635488400000|2021-10-29 06:20:00|101.27|101.19|101.42|101.29|101.42|101.34|101.27|101.14|458
1635488700000|2021-10-29 06:25:00|101.37|101.24|101.42|101.29|101.42|101.29|101.37|101.24|9
1635489000000|2021-10-29 06:30:00|101.37|101.34|101.37|101.24|101.42|101.34|101.37|101.24|106
1635489300000|2021-10-29 06:35:00|101.47|101.39|101.57|101.49|101.57|101.49|101.47|101.39|167
1635489600000|2021-10-29 06:40:00|101.62|101.39|101.52|101.39|101.62|101.39|101.52|101.39|420
1635489900000|2021-10-29 06:45:00|101.62|101.44|101.62|101.49|101.62|101.49|101.62|101.39|57
1635490200000|2021-10-29 06:50:00|101.57|101.54|101.62|101.49|101.62|101.54|101.57|101.49|527
1635490500000|2021-10-29 06:55:00|101.57|101.39|101.37|101.24|101.62|101.49|101.37|101.24|701
1635490800000|2021-10-29 07:00:00|101.22|101.09|100.62|100.54|101.32|101.24|100.62|100.54|3993
1635491100000|2021-10-29 07:05:00|100.67|100.59|101.22|101.14|101.22|101.14|100.57|100.49|6391
1635491400000|2021-10-29 07:10:00|101.27|101.09|101.52|101.44|101.57|101.49|101.22|101.09|2679
1635491700000|2021-10-29 07:15:00|101.57|101.49|101.52|101.44|101.62|101.54|101.37|101.29|1015
1635492000000|2021-10-29 07:20:00|101.57|101.49|101.37|101.29|101.62|101.54|101.32|101.24|361
1635492300000|2021-10-29 07:25:00|101.42|101.34|101.42|101.29|101.47|101.39|101.17|101.09|664
1635492600000|2021-10-29 07:30:00|101.47|101.34|101.52|101.44|101.72|101.64|101.47|101.34|1084
1635492900000|2021-10-29 07:35:00|101.47|101.39|101.37|101.29|101.52|101.44|101.27|101.19|599
1635493200000|2021-10-29 07:40:00|101.42|101.34|101.52|101.44|101.57|101.49|101.37|101.24|396
1635493500000|2021-10-29 07:45:00|101.47|101.39|101.47|101.39|101.57|101.49|101.42|101.34|574
1635493800000|2021-10-29 07:50:00|101.52|101.34|101.62|101.54|101.67|101.59|101.42|101.34|599
1635494100000|2021-10-29 07:55:00|101.67|101.59|101.72|101.64|101.72|101.64|101.62|101.54|1120
1635494400000|2021-10-29 08:00:00|101.77|101.69|101.87|101.79|101.87|101.79|101.77|101.64|1155
1635494700000|2021-10-29 08:05:00|101.92|101.84|101.97|101.89|102.02|101.94|101.87|101.79|1876
1635495000000|2021-10-29 08:10:00|101.92|101.84|102.02|101.94|102.07|101.99|101.92|101.84|723
1635495300000|2021-10-29 08:15:00|102.07|101.99|102.02|101.94|102.07|101.99|102.02|101.94|1081
1635495600000|2021-10-29 08:20:00|102.07|101.99|102.22|102.14|102.27|102.19|102.07|101.99|2752
1635495900000|2021-10-29 08:25:00|102.27|102.19|102.17|102.04|102.27|102.19|102.07|101.99|827
1635496200000|2021-10-29 08:30:00|102.12|102.09|102.17|102.09|102.32|102.24|102.12|102.04|835
1635496500000|2021-10-29 08:35:00|102.22|102.14|102.07|101.99|102.27|102.19|102.02|101.94|1742
1635496800000|2021-10-29 08:40:00|102.02|101.94|102.17|102.09|102.22|102.14|102.02|101.94|1744
1635497100000|2021-10-29 08:45:00|102.22|102.14|102.27|102.19|102.27|102.19|102.17|102.09|1212
1635497400000|2021-10-29 08:50:00|102.22|102.14|102.27|102.19|102.32|102.24|102.22|102.14|1791
1635497700000|2021-10-29 08:55:00|102.32|102.24|102.37|102.29|102.42|102.34|102.32|102.24|5895
1635498000000|2021-10-29 09:00:00|102.32|102.24|102.52|102.44|102.52|102.44|102.32|102.24|3970
1635498300000|2021-10-29 09:05:00|102.47|102.39|102.47|102.39|102.52|102.44|102.47|102.39|1454
1635498600000|2021-10-29 09:10:00|102.52|102.44|102.37|102.29|102.52|102.44|102.37|102.29|1403
1635498900000|2021-10-29 09:15:00|102.32|102.24|102.07|101.99|102.37|102.24|102.02|101.94|1231
1635499200000|2021-10-29 09:20:00|102.02|101.94|102.22|102.14|102.22|102.14|102.02|101.89|346
1635499500000|2021-10-29 09:25:00|102.17|102.09|102.17|102.09|102.22|102.14|102.07|101.99|112
1635499800000|2021-10-29 09:30:00|102.22|102.14|102.07|101.99|102.22|102.14|102.07|101.99|1671
1635500100000|2021-10-29 09:35:00|102.12|102.04|102.02|101.94|102.12|102.04|101.97|101.89|2113
1635500400000|2021-10-29 09:40:00|101.97|101.89|101.92|101.84|102.02|101.94|101.92|101.84|1850
1635500700000|2021-10-29 09:45:00|101.87|101.79|101.72|101.64|101.92|101.79|101.67|101.59|2395
1635501000000|2021-10-29 09:50:00|101.77|101.69|101.77|101.69|101.87|101.79|101.77|101.64|1110
1635501300000|2021-10-29 09:55:00|101.82|101.74|101.77|101.69|101.87|101.74|101.72|101.64|1056
1635501600000|2021-10-29 10:00:00|101.82|101.74|101.82|101.74|101.87|101.79|101.82|101.74|979
1635501900000|2021-10-29 10:05:00|101.77|101.69|101.87|101.79|101.87|101.79|101.72|101.64|436
1635502200000|2021-10-29 10:10:00|101.92|101.84|101.67|101.59|101.92|101.84|101.62|101.54|648
1635502500000|2021-10-29 10:15:00|101.62|101.54|101.42|101.34|101.72|101.64|101.37|101.29|1301
1635502800000|2021-10-29 10:20:00|101.37|101.29|101.27|101.19|101.52|101.44|101.27|101.19|1129
1635503100000|2021-10-29 10:25:00|101.22|101.14|101.27|101.19|101.37|101.29|101.12|101.04|1390
1635503400000|2021-10-29 10:30:00|101.32|101.24|101.32|101.24|101.47|101.39|101.32|101.24|1847
1635503700000|2021-10-29 10:35:00|101.37|101.29|101.47|101.39|101.47|101.39|101.37|101.29|2036
1635504000000|2021-10-29 10:40:00|101.52|101.44|101.67|101.59|101.67|101.59|101.47|101.39|1100
1635504300000|2021-10-29 10:45:00|101.72|101.64|101.52|101.44|101.72|101.64|101.47|101.39|491
1635504600000|2021-10-29 10:50:00|101.47|101.39|101.37|101.29|101.47|101.39|101.37|101.29|938
1635504900000|2021-10-29 10:55:00|101.42|101.24|101.72|101.64|101.72|101.64|101.42|101.24|1468
1635505200000|2021-10-29 11:00:00|101.67|101.59|101.77|101.69|101.77|101.69|101.67|101.59|256
1635505500000|2021-10-29 11:05:00|101.82|101.74|101.87|101.74|101.92|101.84|101.77|101.69|131
1635505800000|2021-10-29 11:10:00|101.82|101.79|101.82|101.74|101.97|101.84|101.82|101.69|312
1635506100000|2021-10-29 11:15:00|101.87|101.69|101.92|101.84|101.92|101.84|101.77|101.69|79
1635506400000|2021-10-29 11:20:00|101.97|101.89|101.97|101.89|102.02|101.94|101.92|101.84|493
1635506700000|2021-10-29 11:25:00|102.02|101.94|102.07|101.99|102.07|101.99|101.97|101.89|297
1635507000000|2021-10-29 11:30:00|102.12|101.94|102.17|102.09|102.27|102.19|102.12|101.94|812
1635507300000|2021-10-29 11:35:00|102.22|102.14|102.32|102.24|102.32|102.24|102.17|102.09|439
1635507600000|2021-10-29 11:40:00|102.27|102.19|102.17|102.09|102.32|102.24|102.17|102.09|431
1635507900000|2021-10-29 11:45:00|102.12|102.04|102.17|102.04|102.17|102.09|102.12|102.04|210
1635508200000|2021-10-29 11:50:00|102.12|102.09|102.07|101.99|102.17|102.09|102.07|101.99|134
1635508500000|2021-10-29 11:55:00|102.02|101.94|102.12|102.04|102.12|102.04|102.02|101.94|166
1635508800000|2021-10-29 12:00:00|102.07|101.99|102.22|102.14|102.22|102.14|102.07|101.99|694
1635509100000|2021-10-29 12:05:00|102.27|102.19|102.37|102.29|102.37|102.29|102.27|102.19|438
1635509400000|2021-10-29 12:10:00|102.42|102.34|102.42|102.34|102.47|102.39|102.42|102.34|386
1635509700000|2021-10-29 12:15:00|102.47|102.39|102.27|102.19|102.47|102.39|102.27|102.19|1398
1635510000000|2021-10-29 12:20:00|102.32|102.24|102.27|102.19|102.32|102.24|102.17|102.09|745
1635510300000|2021-10-29 12:25:00|102.22|102.14|102.32|102.24|102.32|102.24|102.22|102.14|552
1635510600000|2021-10-29 12:30:00|102.27|102.19|102.42|102.34|102.42|102.34|102.27|102.19|976
1635510900000|2021-10-29 12:35:00|102.37|102.29|102.42|102.34|102.47|102.39|102.37|102.29|557
1635511200000|2021-10-29 12:40:00|102.37|102.29|102.32|102.24|102.37|102.29|102.27|102.19|2157
1635511500000|2021-10-29 12:45:00|102.27|102.19|102.17|102.09|102.32|102.24|102.17|102.09|697
1635511800000|2021-10-29 12:50:00|102.12|102.04|101.97|101.89|102.12|102.04|101.92|101.84|742
1635512100000|2021-10-29 12:55:00|101.92|101.84|102.02|101.94|102.02|101.94|101.87|101.79|146
1635512400000|2021-10-29 13:00:00|102.07|101.99|101.87|101.74|102.07|101.99|101.82|101.74|781
1635512700000|2021-10-29 13:05:00|101.82|101.79|101.77|101.69|101.92|101.84|101.77|101.64|211
1635513000000|2021-10-29 13:10:00|101.82|101.74|101.77|101.69|101.82|101.74|101.72|101.64|5341
1635513300000|2021-10-29 13:15:00|101.72|101.64|101.77|101.69|101.77|101.69|101.72|101.64|265
1635513600000|2021-10-29 13:20:00|101.82|101.74|101.82|101.74|101.87|101.79|101.77|101.69|289
1635513900000|2021-10-29 13:25:00|101.77|101.69|101.77|101.69|101.87|101.79|101.77|101.69|3679
1635514200000|2021-10-29 13:30:00|101.72|101.64|102.02|101.94|102.07|101.99|101.72|101.64|619
1635514500000|2021-10-29 13:35:00|102.07|101.99|101.97|101.89|102.22|102.09|101.97|101.89|1031
1635514800000|2021-10-29 13:40:00|101.92|101.84|102.12|102.04|102.12|102.04|101.82|101.74|564
1635515100000|2021-10-29 13:45:00|102.17|102.09|102.32|102.24|102.37|102.29|102.17|102.09|2638
1635515400000|2021-10-29 13:50:00|102.27|102.19|102.12|102.04|102.27|102.19|102.07|101.94|1299
1635515700000|2021-10-29 13:55:00|102.17|101.99|101.97|101.89|102.17|102.04|101.97|101.89|666
1635516000000|2021-10-29 14:00:00|102.02|101.94|101.82|101.74|102.02|101.94|101.82|101.74|964
1635516300000|2021-10-29 14:05:00|101.87|101.79|101.92|101.84|101.97|101.89|101.82|101.74|944
1635516600000|2021-10-29 14:10:00|101.87|101.79|101.82|101.74|101.87|101.79|101.67|101.59|753
1635516900000|2021-10-29 14:15:00|101.77|101.69|101.77|101.69|101.82|101.74|101.72|101.64|1208
1635517200000|2021-10-29 14:20:00|101.82|101.74|101.67|101.59|101.87|101.74|101.67|101.59|443
1635517500000|2021-10-29 14:25:00|101.72|101.54|101.67|101.59|101.72|101.59|101.57|101.49|1373
1635517800000|2021-10-29 14:30:00|101.72|101.64|101.72|101.64|101.82|101.74|101.67|101.59|406
1635518100000|2021-10-29 14:35:00|101.67|101.59|101.77|101.69|101.87|101.79|101.67|101.59|1104
1635518400000|2021-10-29 14:40:00|101.82|101.74|101.82|101.74|101.82|101.74|101.67|101.59|2656
1635518700000|2021-10-29 14:45:00|101.87|101.79|101.92|101.84|102.02|101.94|101.87|101.79|555
1635519000000|2021-10-29 14:50:00|101.97|101.89|101.77|101.69|101.97|101.89|101.77|101.69|255
1635519300000|2021-10-29 14:55:00|101.82|101.74|101.67|101.59|101.87|101.79|101.67|101.59|973
1635519600000|2021-10-29 15:00:00|101.62|101.54|101.67|101.59|101.72|101.64|101.62|101.54|2404
1635519900000|2021-10-29 15:05:00|101.72|101.64|101.82|101.74|101.87|101.79|101.67|101.59|2343
1635520200000|2021-10-29 15:10:00|101.87|101.79|101.92|101.84|101.92|101.84|101.87|101.74|1087
1635520500000|2021-10-29 15:15:00|101.97|101.89|101.97|101.89|101.97|101.89|101.92|101.84|2043
1635520800000|2021-10-29 15:20:00|101.92|101.84|102.02|101.94|102.02|101.94|101.92|101.84|1702
1635521100000|2021-10-29 15:25:00|102.07|101.99|102.12|102.04|102.17|102.09|101.97|101.89|3901
1635521400000|2021-10-29 15:30:00|102.17|102.09|102.22|102.14|102.32|102.24|102.17|102.09|3558
1635521700000|2021-10-29 15:35:00|102.17|102.09|102.12|101.99|102.17|102.09|102.07|101.99|1023
1635522000000|2021-10-29 15:40:00|102.07|102.04|102.02|101.94|102.12|102.04|102.02|101.89|782
1635522300000|2021-10-29 15:45:00|102.07|101.99|102.07|101.99|102.12|102.04|101.97|101.84|1317
1635522600000|2021-10-29 15:50:00|102.12|102.04|102.12|102.04|102.17|102.04|102.12|102.04|58
1635522900000|2021-10-29 15:55:00|102.17|102.09|102.22|102.14|102.27|102.19|102.17|102.09|2814
1635523200000|2021-10-29 16:00:00|102.27|102.19|102.32|102.24|102.32|102.24|102.27|102.19|1676
1635523500000|2021-10-29 16:05:00|102.37|102.29|102.37|102.29|102.37|102.29|102.32|102.29|217
1635523800000|2021-10-29 16:10:00||102.24||102.29||102.29||102.24|28
1635524100000|2021-10-29 16:15:00|102.42|102.24|102.42|102.34|102.42|102.34|102.42|102.24|131
1635524400000|2021-10-29 16:20:00|102.47|102.39|102.47|102.39|102.47|102.39|102.47|102.39|368
1635524700000|2021-10-29 16:25:00|102.42|102.34|102.42|102.34|102.42|102.39|102.42|102.34|305
1635525000000|2021-10-29 16:30:00|102.47|102.39|102.47|102.39|102.47|102.39|102.47|102.39|168
1635525300000|2021-10-29 16:35:00||102.34||102.39||102.39||102.34|444
1635525600000|2021-10-29 16:40:00|||||||||65
1635525900000|2021-10-29 16:45:00|102.52|102.44|102.47|102.39|102.52|102.44|102.47|102.39|157
1635526200000|2021-10-29 16:50:00|||||||||421
1635526500000|2021-10-29 16:55:00|102.42|102.34|102.42|102.34|102.42|102.34|102.37|102.29|368
1635526800000|2021-10-29 17:00:00|102.37|102.29|102.42|102.34|102.42|102.34|102.37|102.29|44
1635527100000|2021-10-29 17:05:00|102.47|102.29|102.37|102.29|102.47|102.29|102.32|102.24|639
1635528000000|2021-10-29 17:20:00|102.42|102.24|102.32|102.24|102.42|102.24|102.32|102.24|239
1635528300000|2021-10-29 17:25:00|||||||||15
1635528600000|2021-10-29 17:30:00|||||||||12
1635528900000|2021-10-29 17:35:00|||||||||9
1635529500000|2021-10-29 17:45:00|102.27|102.19|102.27|102.19|102.27|102.19|102.27|102.19|27
1635530100000|2021-10-29 17:55:00|102.32|102.24|102.32|102.24|102.32|102.24|102.32|102.24|67
1635530400000|2021-10-29 18:00:00|102.27|102.19|102.32|102.19|102.32|102.19|102.27|102.19|8
1635531000000|2021-10-29 18:10:00|102.27|102.14|102.22|102.14|102.32|102.19|102.22|102.14|3
1635531300000|2021-10-29 18:15:00|102.17|102.09|102.17|102.09|102.17|102.09|102.17|102.09|17
1635531600000|2021-10-29 18:20:00|102.12|102.04|102.07|101.94|102.12|102.04|102.02|101.94|461
1635531900000|2021-10-29 18:25:00|102.02|101.99|102.02|101.94|102.07|101.99|102.02|101.94|3
1635532200000|2021-10-29 18:30:00|102.07||102.02||102.07||102.02||0
1635532500000|2021-10-29 18:35:00|102.07||102.02||102.07||102.02||0
1635532800000|2021-10-29 18:40:00|102.07|101.99|102.07|101.99|102.07|101.99|102.02|101.94|97
1635533100000|2021-10-29 18:45:00||101.94||101.99||101.99||101.94|14
1635533700000|2021-10-29 18:55:00|102.02|101.94|102.07|101.94|102.07|101.94|102.02|101.94|10
1635534000000|2021-10-29 19:00:00|102.02|101.99|102.07|101.94|102.07|101.99|102.02|101.94|18
1635534300000|2021-10-29 19:05:00|102.02|101.99|102.02|101.94|102.07|101.99|102.02|101.94|104
1635534600000|2021-10-29 19:10:00|101.97|101.89|101.97|101.89|102.02|101.89|101.97|101.89|93
1635534900000|2021-10-29 19:15:00|101.92|101.84|101.97|101.89|101.97|101.89|101.92|101.84|29
1635535200000|2021-10-29 19:20:00|102.02|101.94|102.02|101.94|102.07|101.94|102.02|101.94|31
1635535500000|2021-10-29 19:25:00|102.07||102.02||102.07||102.02||2
1635535800000|2021-10-29 19:30:00|102.07|102.04|102.12|102.04|102.12|102.04|102.02|102.04|112
1635536100000|2021-10-29 19:35:00|102.17|102.09|102.22|102.14|102.22|102.14|102.12|102.04|238
1635536400000|2021-10-29 19:40:00|102.27|102.19|102.27|102.19|102.27|102.19|102.27|102.19|47
1635536700000|2021-10-29 19:45:00|||||||||53
1635537000000|2021-10-29 19:50:00|102.32|102.24|102.32|102.19|102.32|102.24|102.32|102.19|545
1635537300000|2021-10-29 19:55:00|102.27|102.24|102.32|102.19|102.42|102.29|102.27|102.19|215
1635750000000|2021-11-01 07:00:00|102.49|102.32|102.57|102.39|102.72|102.64|102.44|102.32|106
1635750300000|2021-11-01 07:05:00|102.62|102.44|102.62|102.49|102.67|102.54|102.57|102.44|0
1635750600000|2021-11-01 07:10:00|102.67|102.54|102.72|102.59|102.72|102.59|102.62|102.49|19
1635750900000|2021-11-01 07:15:00|102.67|102.64|102.77|102.64|102.77|102.64|102.67|102.59|60
1635751200000|2021-11-01 07:20:00|102.72|102.59|102.62|102.49|102.77|102.59|102.62|102.49|198
1635751500000|2021-11-01 07:25:00|102.67|102.54|102.67|102.54|102.67|102.54|102.62|102.49|2
1635751800000|2021-11-01 07:30:00|102.62|102.49|102.72|102.59|102.72|102.64|102.62|102.49|114
1635752100000|2021-11-01 07:35:00|102.67|102.64|102.72|102.59|102.72|102.64|102.67|102.59|28
1635752400000|2021-11-01 07:40:00|102.67||102.72||102.72||102.67||10
1635752700000|2021-11-01 07:45:00|102.62|102.54|102.57|102.49|102.62|102.54|102.57|102.49|124
1635753000000|2021-11-01 07:50:00|102.62||102.62||102.62||102.62||1
1635753300000|2021-11-01 07:55:00|102.57|102.44|102.52|102.39|102.62|102.49|102.52|102.39|652
1635753600000|2021-11-01 08:00:00|102.47|102.29|102.72|102.64|102.87|102.74|102.37|102.29|2123
1635753900000|2021-11-01 08:05:00|102.77|102.69|103.02|102.94|103.02|102.94|102.72|102.64|1954
1635754200000|2021-11-01 08:10:00|102.97|102.89|103.12|103.04|103.17|103.09|102.97|102.89|1936
1635754500000|2021-11-01 08:15:00|103.17|103.09|103.27|103.19|103.42|103.34|103.17|103.09|1285
1635754800000|2021-11-01 08:20:00|103.22|103.14|103.32|103.19|103.37|103.24|103.17|103.09|1675
1635755100000|2021-11-01 08:25:00|103.37|103.24|103.17|103.09|103.37|103.24|103.17|103.09|304
1635755400000|2021-11-01 08:30:00|103.22|103.14|103.27|103.19|103.32|103.24|103.12|103.04|771
1635755700000|2021-11-01 08:35:00|103.32|103.24|103.37|103.29|103.37|103.29|103.27|103.19|652
1635756000000|2021-11-01 08:40:00|103.42|103.34|103.52|103.44|103.52|103.44|103.37|103.29|7463
1635756300000|2021-11-01 08:45:00|103.57|103.49|103.92|103.84|103.92|103.84|103.57|103.49|4884
1635756600000|2021-11-01 08:50:00|103.97|103.89|104.07|103.99|104.22|104.14|103.97|103.89|4785
1635756900000|2021-11-01 08:55:00|104.02|103.94|103.92|103.79|104.07|103.99|103.82|103.74|1196
1635757200000|2021-11-01 09:00:00|103.87|103.84|103.92|103.79|103.97|103.89|103.82|103.74|1268
1635757500000|2021-11-01 09:05:00|103.87|103.74|103.82|103.74|103.97|103.89|103.77|103.69|388
1635757800000|2021-11-01 09:10:00|103.87|103.79|103.77|103.64|103.87|103.79|103.72|103.64|402
1635758100000|2021-11-01 09:15:00|103.72|103.69|103.77|103.69|103.87|103.79|103.72|103.69|328
1635758400000|2021-11-01 09:20:00|103.72|103.64|104.12|104.04|104.17|104.09|103.72|103.64|1590
1635758700000|2021-11-01 09:25:00|104.17|104.09|104.32|104.24|104.32|104.24|104.17|104.04|2093
1635759000000|2021-11-01 09:30:00|104.37|104.29|104.22|104.14|104.37|104.29|104.17|104.09|2971
1635759300000|2021-11-01 09:35:00|104.17|104.09|104.37|104.29|104.47|104.39|104.17|104.09|2757
1635759600000|2021-11-01 09:40:00|104.42|104.34|104.62|104.49|104.62|104.54|104.37|104.24|3954
1635759900000|2021-11-01 09:45:00|104.57|104.54|104.67|104.54|104.67|104.59|104.52|104.44|1361
1635760200000|2021-11-01 09:50:00|104.62|104.59|104.72|104.64|104.82|104.74|104.62|104.54|1955
1635760500000|2021-11-01 09:55:00|104.77|104.69|104.52|104.44|104.77|104.69|104.52|104.39|835
1635760800000|2021-11-01 10:00:00|104.47|104.39|104.52|104.44|104.52|104.44|104.42|104.34|572
1635761100000|2021-11-01 10:05:00|104.47|104.39|104.62|104.54|104.67|104.59|104.47|104.39|5948
1635761400000|2021-11-01 10:10:00|104.57|104.49|104.42|104.29|104.57|104.49|104.37|104.29|977
1635761700000|2021-11-01 10:15:00|104.37|104.34|104.37|104.29|104.42|104.34|104.32|104.24|522
1635762000000|2021-11-01 10:20:00|104.42|104.34|104.37|104.24|104.47|104.39|104.37|104.24|761
1635762300000|2021-11-01 10:25:00|104.32|104.29|104.22|104.09|104.42|104.34|104.22|104.09|758
1635762600000|2021-11-01 10:30:00|104.17|104.14|104.27|104.19|104.32|104.24|104.17|104.09|2085
1635762900000|2021-11-01 10:35:00|104.22|104.14|104.27|104.14|104.27|104.19|104.17|104.04|378
1635763200000|2021-11-01 10:40:00|104.22|104.19|104.17|104.09|104.27|104.19|104.17|104.09|237
1635763500000|2021-11-01 10:45:00|104.22|104.14|103.97|103.84|104.22|104.14|103.92|103.84|1681
1635763800000|2021-11-01 10:50:00|103.92|103.89|104.12|103.99|104.12|103.99|103.92|103.84|444
1635764100000|2021-11-01 10:55:00|104.07|104.04|104.17|104.09|104.17|104.09|104.07|104.04|415
1635764400000|2021-11-01 11:00:00|104.12|104.04|104.22|104.14|104.22|104.14|104.12|104.04|562
1635764700000|2021-11-01 11:05:00|104.27|104.19|104.37|104.24|104.37|104.29|104.22|104.14|1960
1635765000000|2021-11-01 11:10:00|104.32|104.29|104.32|104.24|104.37|104.29|104.32|104.19|35
1635765300000|2021-11-01 11:15:00|104.27|104.19|104.32|104.24|104.32|104.24|104.22|104.14|11184
1635765600000|2021-11-01 11:20:00|104.27|104.19|104.42|104.34|104.42|104.34|104.27|104.14|650
1635765900000|2021-11-01 11:25:00|104.37|104.29|104.22|104.14|104.42|104.29|104.17|104.09|879
1635766200000|2021-11-01 11:30:00|104.27|104.19|104.32|104.24|104.32|104.24|104.27|104.19|521
1635766500000|2021-11-01 11:35:00|104.37|104.29|104.37|104.29|104.37|104.29|104.32|104.24|600
1635766800000|2021-11-01 11:40:00|104.32|104.24|104.32|104.24|104.37|104.29|104.32|104.24|356
1635767100000|2021-11-01 11:45:00|104.37|104.29|104.22|104.14|104.37|104.29|104.22|104.14|1062
1635767400000|2021-11-01 11:50:00|104.17|104.09|104.27|104.19|104.27|104.19|104.17|104.09|495
1635767700000|2021-11-01 11:55:00|104.22|104.14|104.27|104.19|104.27|104.19|104.22|104.14|88
1635768000000|2021-11-01 12:00:00|104.32|104.24|104.37|104.29|104.42|104.34|104.32|104.24|354
1635768300000|2021-11-01 12:05:00|104.32|104.24|104.32|104.19|104.37|104.29|104.27|104.19|483
1635768600000|2021-11-01 12:10:00|104.27|104.24|104.37|104.29|104.42|104.34|104.27|104.19|494
1635768900000|2021-11-01 12:15:00|104.32|104.24|104.42|104.34|104.42|104.34|104.32|104.24|825
1635769200000|2021-11-01 12:20:00|104.37|104.29|104.22|104.14|104.42|104.34|104.17|104.09|843
1635769500000|2021-11-01 12:25:00|104.17|104.09|104.17|104.09|104.22|104.14|104.17|104.09|1117
1635769800000|2021-11-01 12:30:00|104.22|104.14|104.22|104.14|104.22|104.14|104.17|104.09|716
1635770100000|2021-11-01 12:35:00|104.17|104.09|104.27|104.19|104.32|104.24|104.17|104.09|1076
1635770400000|2021-11-01 12:40:00|104.32|104.24|104.37|104.29|104.37|104.29|104.27|104.24|801
1635770700000|2021-11-01 12:45:00|104.32|104.24|104.47|104.39|104.47|104.39|104.32|104.24|1205
1635771000000|2021-11-01 12:50:00|104.42|104.34|104.42|104.34|104.42|104.39|104.37|104.29|794
1635771300000|2021-11-01 12:55:00|104.37|104.29|104.27|104.19|104.37|104.29|104.27|104.19|1377
1635771600000|2021-11-01 13:00:00|104.22|104.14|104.27|104.19|104.32|104.24|104.22|104.14|908
1635771900000|2021-11-01 13:05:00|104.32|104.24|104.32|104.24|104.37|104.29|104.32|104.24|435
1635772200000|2021-11-01 13:10:00|104.37|104.29|104.27|104.19|104.37|104.29|104.22|104.14|1158
1635772500000|2021-11-01 13:15:00|104.22|104.14|104.22|104.14|104.27|104.19|104.07|103.99|2831
1635772800000|2021-11-01 13:20:00|104.17|104.09|104.17|104.09|104.17|104.09|104.17|104.09|665
1635773100000|2021-11-01 13:25:00|104.07|103.99|104.02|103.94|104.12|104.04|104.02|103.94|1602
1635773400000|2021-11-01 13:30:00|104.07|103.99|104.22|104.14|104.32|104.24|103.92|103.84|3498
1635773700000|2021-11-01 13:35:00|104.27|104.19|104.32|104.24|104.37|104.29|104.17|104.09|6455
1635774000000|2021-11-01 13:40:00|104.37|104.19|104.27|104.19|104.37|104.24|104.27|104.19|681
1635774300000|2021-11-01 13:45:00|104.32|104.24|104.07|103.99|104.32|104.24|104.07|103.99|1497
1635774600000|2021-11-01 13:50:00|104.12|103.94|104.07|103.99|104.22|104.14|104.02|103.94|6140
1635774900000|2021-11-01 13:55:00|104.12|104.04|104.12|104.04|104.17|104.09|104.07|103.99|1454
1635775200000|2021-11-01 14:00:00|104.07|103.99|103.92|103.84|104.12|103.99|103.92|103.84|3429
1635775500000|2021-11-01 14:05:00|103.97|103.89|104.02|103.94|104.12|104.04|103.92|103.84|3342
1635775800000|2021-11-01 14:10:00|104.07|103.89|104.07|103.99|104.12|104.04|104.02|103.89|750
1635776100000|2021-11-01 14:15:00|104.02|103.94|104.12|104.04|104.12|104.04|104.02|103.94|1876
1635776400000|2021-11-01 14:20:00|104.17|104.09|104.02|103.94|104.17|104.09|103.97|103.89|282
1635776700000|2021-11-01 14:25:00|104.07|103.99|104.07|103.99|104.12|104.04|104.02|103.94|247
1635777000000|2021-11-01 14:30:00|104.02|103.94|104.12|104.04|104.12|104.04|104.02|103.94|383
1635777300000|2021-11-01 14:35:00|104.07|103.99|104.12|104.04|104.17|104.09|104.07|103.99|406
1635777600000|2021-11-01 14:40:00|104.17|104.09|104.17|104.09|104.22|104.09|104.07|103.99|182
1635777900000|2021-11-01 14:45:00|104.12|104.04|104.17|104.09|104.17|104.09|104.07|103.99|124
1635778200000|2021-11-01 14:50:00|104.12|104.04|104.07|103.99|104.17|104.09|104.07|103.99|211
1635778500000|2021-11-01 14:55:00|104.12|104.04|104.22|104.14|104.22|104.14|104.07|103.99|256
1635778800000|2021-11-01 15:00:00|104.17|104.09|104.27|104.19|104.32|104.24|104.17|104.09|1101
1635779100000|2021-11-01 15:05:00|104.22|104.14|104.17|104.09|104.27|104.19|104.12|103.99|1543
1635779400000|2021-11-01 15:10:00|104.12|104.04|104.02|103.94|104.17|104.09|104.02|103.94|1542
1635779700000|2021-11-01 15:15:00|103.97|103.89|104.17|104.09|104.17|104.09|103.97|103.89|608
1635780000000|2021-11-01 15:20:00|104.12|104.04|104.07|103.99|104.17|104.09|104.07|103.94|420
1635780300000|2021-11-01 15:25:00|104.02|103.94|104.02|103.94|104.07|103.99|103.97|103.89|194
1635780600000|2021-11-01 15:30:00|104.07|103.99|104.12|104.04|104.12|104.04|104.02|103.94|1976
1635780900000|2021-11-01 15:35:00|104.07|103.99|103.97|103.89|104.12|103.99|103.97|103.89|555
1635781200000|2021-11-01 15:40:00||103.84||103.89||103.89||103.84|379
1635781500000|2021-11-01 15:45:00|104.02|103.94|104.02|103.94|104.02|103.94|103.97|103.94|1173
1635781800000|2021-11-01 15:50:00|103.97|103.89|103.97|103.89|104.02|103.89|103.97|103.89|1130
1635782100000|2021-11-01 15:55:00|104.02|103.94|104.02|103.94|104.07|103.94|104.02|103.94|2032
1635782400000|2021-11-01 16:00:00|104.07|103.89|104.12|104.04|104.12|104.04|104.07|103.89|606
1635782700000|2021-11-01 16:05:00|104.17|104.09|104.22|104.14|104.22|104.14|104.17|104.09|955
1635783000000|2021-11-01 16:10:00|104.27|104.19|104.17|104.09|104.27|104.19|104.17|104.09|680
1635783300000|2021-11-01 16:15:00|104.12|104.04|104.12|104.04|104.17|104.09|104.07|103.99|334
1635783600000|2021-11-01 16:20:00|||||||||2600
1635783900000|2021-11-01 16:25:00|104.07|103.99|104.22|104.14|104.22|104.14|104.02|103.94|3371
1635784200000|2021-11-01 16:30:00|104.17|104.09|104.07|103.99|104.22|104.14|103.97|103.89|4789
1635784500000|2021-11-01 16:35:00|104.12|104.04|104.17|104.09|104.22|104.14|104.02|103.94|6968
1635784800000|2021-11-01 16:40:00|104.22|104.14|104.27|104.19|104.32|104.19|104.22|104.14|450
1635785100000|2021-11-01 16:45:00||104.14||104.19||104.19||104.14|365
1635785400000|2021-11-01 16:50:00|104.22|104.14|104.22|104.14|104.22|104.14|104.22|104.14|323
1635785700000|2021-11-01 16:55:00|104.27|104.19|104.22|104.14|104.27|104.19|104.22|104.14|170
1635786000000|2021-11-01 17:00:00|104.17|104.09|104.17|104.09|104.17|104.09|104.17|104.09|68
1635786300000|2021-11-01 17:05:00|104.12|104.04|104.07|103.99|104.12|104.04|104.07|103.99|66
1635786600000|2021-11-01 17:10:00|104.12|104.04|104.12|104.04|104.12|104.04|104.12|104.04|15
1635786900000|2021-11-01 17:15:00|104.07|103.99|104.12|104.04|104.12|104.04|104.07|103.99|8
1635787200000|2021-11-01 17:20:00|104.07|103.99|104.07|103.99|104.12|103.99|104.07|103.99|220
1635787500000|2021-11-01 17:25:00|104.12|104.04|104.17|104.09|104.22|104.14|104.12|104.04|213
1635787800000|2021-11-01 17:30:00|104.12|104.04|104.17|104.04|104.17|104.04|104.07|103.99|54
1635788100000|2021-11-01 17:35:00|104.22|104.09|104.17|104.09|104.22|104.09|104.17|104.09|8
1635788400000|2021-11-01 17:40:00|104.12|104.04|104.12|104.04|104.12|104.09|104.12|104.04|52
1635788700000|2021-11-01 17:45:00|104.17|104.09|104.07|103.99|104.17|104.09|104.07|103.99|435
1635789000000|2021-11-01 17:50:00|104.02|103.94|104.12|104.04|104.12|104.04|104.02|103.94|419
1635789300000|2021-11-01 17:55:00|104.07|103.99|104.07|103.99|104.07|104.04|104.07|103.99|47
1635789600000|2021-11-01 18:00:00|||||||||2
1635789900000|2021-11-01 18:05:00|104.02|103.94|104.02|103.94|104.02|103.94|103.97|103.89|72
1635790200000|2021-11-01 18:10:00|104.07|103.99|104.02|103.94|104.07|103.99|104.02|103.94|185
1635790500000|2021-11-01 18:15:00|103.97|103.89|103.97|103.89|104.02|103.94|103.97|103.89|14
1635790800000|2021-11-01 18:20:00|104.02|103.94|104.02|103.94|104.02|103.94|103.97|103.89|107
1635791400000|2021-11-01 18:30:00||103.89||103.94||103.94||103.89|5
1635792000000|2021-11-01 18:40:00|104.07|103.99|104.07|103.99|104.07|103.99|104.07|103.99|61
1635792300000|2021-11-01 18:45:00|104.12|104.04|104.12|104.04|104.12|104.04|104.12|104.04|107
1635792600000|2021-11-01 18:50:00|104.17||104.17||104.17||104.17||177
1635792900000|2021-11-01 18:55:00||104.09||104.09||104.09||104.04|10
1635793200000|2021-11-01 19:00:00|104.12|104.04|104.17|104.09|104.17|104.09|104.12|104.04|23
1635793800000|2021-11-01 19:10:00|||||||||10
1635794100000|2021-11-01 19:15:00|104.22|104.14|104.22|104.14|104.22|104.14|104.22|104.14|353
1635794400000|2021-11-01 19:20:00|104.17|104.09|104.22|104.14|104.27|104.14|104.17|104.09|491
1635794700000|2021-11-01 19:25:00|104.27||104.22||104.27||104.22||1
1635795000000|2021-11-01 19:30:00|104.27|104.19|104.27|104.19|104.27|104.19|104.22|104.19|2
1635795300000|2021-11-01 19:35:00|104.32|104.24|104.32|104.24|104.32|104.24|104.27|104.19|10
1635795600000|2021-11-01 19:40:00|104.27|104.19|104.37|104.24|104.37|104.29|104.27|104.19|137
1635795900000|2021-11-01 19:45:00|104.32||104.32||104.32||104.32||18
1635796200000|2021-11-01 19:50:00|104.37|104.29|104.37|104.29|104.42|104.29|104.37|104.29|129
1635796500000|2021-11-01 19:55:00|104.42|104.24|104.37|104.29|104.42|104.29|104.32|104.24|194
1635836400000|2021-11-02 07:00:00|103.92|103.84|103.97|103.79|103.97|103.84|103.92|103.79|6
1635836700000|2021-11-02 07:05:00|103.92|103.69|103.77|103.64|103.97|103.69|103.72|103.64|83
1635837000000|2021-11-02 07:10:00||103.69||103.64||103.69||103.64|13
1635837300000|2021-11-02 07:15:00|103.72|103.69|103.77|103.69|103.77|103.69|103.62|103.54|249
1635837600000|2021-11-02 07:20:00|103.82|103.74|103.82|103.69|103.82|103.74|103.77|103.69|6
1635837900000|2021-11-02 07:25:00|103.77|103.74|103.77|103.69|103.82|103.74|103.77|103.69|56
1635838200000|2021-11-02 07:30:00|103.72|103.64|103.77|103.69|103.77|103.69|103.72|103.59|25
1635838500000|2021-11-02 07:35:00||103.64||103.69||103.69||103.64|0
1635838800000|2021-11-02 07:40:00|103.82|103.64|103.87|103.79|103.87|103.79|103.82|103.64|13
1635839100000|2021-11-02 07:45:00|103.97|103.84|103.87|103.79|103.97|103.84|103.87|103.74|113
1635839400000|2021-11-02 07:50:00|103.92|103.74|103.92|103.84|103.92|103.84|103.92|103.74|0
1635839700000|2021-11-02 07:55:00|103.97|103.89|103.72|103.64|103.97|103.89|103.72|103.64|486
1635840000000|2021-11-02 08:00:00|103.77|103.59|103.82|103.74|103.87|103.79|103.47|103.39|2610
1635840300000|2021-11-02 08:05:00|103.87|103.69|103.87|103.79|103.97|103.89|103.77|103.64|797
1635840600000|2021-11-02 08:10:00|103.92|103.84|103.72|103.64|103.92|103.84|103.67|103.59|414
1635840900000|2021-11-02 08:15:00|103.67|103.59|103.62|103.54|103.77|103.69|103.52|103.44|1256
1635841200000|2021-11-02 08:20:00|103.67|103.49|103.37|103.29|103.67|103.49|103.37|103.29|1098
1635841500000|2021-11-02 08:25:00|103.42|103.34|103.22|103.14|103.47|103.39|103.22|103.14|3196
1635841800000|2021-11-02 08:30:00|103.17|103.09|103.47|103.39|103.52|103.44|103.17|103.09|3050
1635842100000|2021-11-02 08:35:00|103.52|103.34|103.32|103.24|103.52|103.44|103.32|103.24|3649
1635842400000|2021-11-02 08:40:00|103.37|103.29|103.52|103.44|103.57|103.49|103.32|103.24|954
1635842700000|2021-11-02 08:45:00|103.57|103.39|103.32|103.24|103.57|103.39|103.22|103.14|766
1635843000000|2021-11-02 08:50:00|103.27|103.19|103.17|103.09|103.32|103.24|103.17|103.09|250
1635843300000|2021-11-02 08:55:00|103.22|103.14|102.97|102.84|103.22|103.14|102.92|102.84|2042
1635843600000|2021-11-02 09:00:00|102.92|102.89|102.97|102.89|103.02|102.89|102.87|102.79|1111
1635843900000|2021-11-02 09:05:00|103.02|102.94|103.12|103.04|103.17|103.09|102.97|102.89|826
1635844200000|2021-11-02 09:10:00|103.07|102.99|103.37|103.24|103.37|103.29|103.02|102.94|1706
1635844500000|2021-11-02 09:15:00|103.32|103.19|103.07|102.94|103.32|103.19|103.02|102.94|1496
1635844800000|2021-11-02 09:20:00|103.02|102.99|103.12|102.99|103.12|103.04|103.02|102.94|268
1635845100000|2021-11-02 09:25:00|103.07|103.04|103.07|102.99|103.17|103.09|103.07|102.99|836
1635845400000|2021-11-02 09:30:00|103.12|102.94|103.12|103.04|103.17|103.09|103.02|102.94|2462
1635845700000|2021-11-02 09:35:00|103.07|102.99|103.07|102.99|103.07|102.99|102.97|102.89|1670
1635846000000|2021-11-02 09:40:00|103.02|102.94|103.12|103.04|103.12|103.04|103.02|102.94|419
1635846300000|2021-11-02 09:45:00|103.07|102.99|103.07|102.94|103.07|102.99|102.97|102.89|495
1635846600000|2021-11-02 09:50:00|103.02|102.89|103.07|102.99|103.07|102.99|102.97|102.89|181
1635846900000|2021-11-02 09:55:00|103.12|103.04|103.32|103.24|103.32|103.24|103.12|103.04|290
1635847200000|2021-11-02 10:00:00|103.27|103.19|103.07|102.99|103.32|103.24|103.07|102.99|496
1635847500000|2021-11-02 10:05:00|103.02|102.94|102.97|102.89|103.02|102.94|102.97|102.89|831
1635847800000|2021-11-02 10:10:00|103.02|102.94|103.22|103.14|103.22|103.14|103.02|102.94|500
1635848100000|2021-11-02 10:15:00|103.27|103.09|103.32|103.19|103.32|103.24|103.17|103.09|159
1635848400000|2021-11-02 10:20:00|103.27|103.14|103.37|103.24|103.37|103.29|103.22|103.14|701
1635848700000|2021-11-02 10:25:00|103.32|103.29|103.37|103.29|103.37|103.29|103.32|103.24|298
1635849000000|2021-11-02 10:30:00|103.42|103.34|103.42|103.34|103.42|103.34|103.37|103.24|840
1635849300000|2021-11-02 10:35:00|103.47|103.39|103.42|103.34|103.47|103.39|103.37|103.29|231
1635849600000|2021-11-02 10:40:00|103.47|103.29|103.47|103.39|103.52|103.44|103.42|103.29|179
1635849900000|2021-11-02 10:45:00|103.52|103.44|103.52|103.44|103.52|103.44|103.47|103.34|591
1635850200000|2021-11-02 10:50:00|103.57|103.49|103.57|103.49|103.57|103.49|103.52|103.44|252
1635850500000|2021-11-02 10:55:00|103.62|103.54|103.67|103.59|103.67|103.59|103.57|103.49|1401
1635850800000|2021-11-02 11:00:00|103.62|103.54|103.42|103.34|103.67|103.59|103.42|103.34|822
1635851100000|2021-11-02 11:05:00|103.37|103.29|103.27|103.19|103.42|103.29|103.27|103.19|1862
1635851400000|2021-11-02 11:10:00|103.32|103.24|103.32|103.24|103.37|103.29|103.32|103.24|373
1635851700000|2021-11-02 11:15:00|103.37|103.29|103.47|103.39|103.47|103.39|103.37|103.29|461
1635852000000|2021-11-02 11:20:00|103.52|103.34|103.32|103.24|103.52|103.34|103.32|103.24|496
1635852300000|2021-11-02 11:25:00|103.27|103.19|103.22|103.14|103.32|103.24|103.22|103.14|181
1635852600000|2021-11-02 11:30:00|103.17|103.09|103.42|103.34|103.42|103.34|103.17|103.09|347
1635852900000|2021-11-02 11:35:00|103.37|103.29|103.32|103.24|103.42|103.34|103.27|103.19|103
1635853200000|2021-11-02 11:40:00|103.27|103.19|103.22|103.14|103.32|103.24|103.22|103.14|126
1635853500000|2021-11-02 11:45:00|103.17|103.09|103.22|103.14|103.27|103.14|103.17|103.09|590
1635853800000|2021-11-02 11:50:00|103.27|103.19|103.27|103.19|103.27|103.19|103.22|103.14|166
1635854100000|2021-11-02 11:55:00|103.32|103.24|103.27|103.19|103.32|103.24|103.22|103.14|241
1635854400000|2021-11-02 12:00:00|103.32|103.24|103.37|103.29|103.42|103.29|103.32|103.24|389
1635854700000|2021-11-02 12:05:00|103.42|103.34|103.42|103.34|103.42|103.34|103.37|103.29|189
1635855000000|2021-11-02 12:10:00|103.37|103.29|103.32|103.24|103.37|103.34|103.32|103.24|553
1635855300000|2021-11-02 12:15:00|103.37|103.29|103.32|103.24|103.37|103.29|103.32|103.24|196
1635855600000|2021-11-02 12:20:00|103.37|103.29|103.37|103.29|103.37|103.29|103.37|103.29|10
1635855900000|2021-11-02 12:25:00|103.32|103.24|103.27|103.19|103.37|103.29|103.22|103.14|448
1635856200000|2021-11-02 12:30:00|103.22|103.14|103.42|103.34|103.42|103.34|103.22|103.14|438
1635856500000|2021-11-02 12:35:00|103.47|103.39|103.47|103.39|103.57|103.49|103.42|103.34|3273
1635856800000|2021-11-02 12:40:00|103.42|103.34|103.42|103.34|103.42|103.39|103.42|103.34|170
1635857100000|2021-11-02 12:45:00|103.37|103.29|103.27|103.19|103.37|103.34|103.22|103.14|274
1635857400000|2021-11-02 12:50:00|103.32|103.24|103.37|103.29|103.37|103.29|103.27|103.19|804
1635857700000|2021-11-02 12:55:00|103.32|103.24|103.32|103.24|103.37|103.24|103.32|103.19|418
1635858000000|2021-11-02 13:00:00|103.27|103.19|103.27|103.19|103.32|103.24|103.22|103.14|705
1635858300000|2021-11-02 13:05:00|103.32|103.24|103.32|103.24|103.37|103.29|103.32|103.19|108
1635858600000|2021-11-02 13:10:00|103.37|103.29|103.37|103.29|103.47|103.39|103.32|103.24|341
1635858900000|2021-11-02 13:15:00|103.32|103.24|103.27|103.19|103.32|103.29|103.22|103.14|338
1635859200000|2021-11-02 13:20:00|103.22|103.14|103.17|103.09|103.27|103.19|103.17|103.09|277
1635859500000|2021-11-02 13:25:00|103.22|103.14|103.27|103.19|103.27|103.19|103.17|103.09|617
1635859800000|2021-11-02 13:30:00|103.22|103.14|103.27|103.19|103.27|103.19|103.02|102.94|3077
1635860100000|2021-11-02 13:35:00|103.22|103.14|103.17|103.09|103.37|103.24|103.17|103.09|244
1635860400000|2021-11-02 13:40:00|103.12|103.04|103.17|103.09|103.17|103.09|103.07|102.99|432
1635860700000|2021-11-02 13:45:00|103.22|103.14|103.32|103.24|103.37|103.29|103.22|103.14|3120
1635861000000|2021-11-02 13:50:00|103.37|103.29|103.47|103.39|103.52|103.44|103.37|103.29|1565
1635861300000|2021-11-02 13:55:00|103.42|103.34|103.47|103.39|103.52|103.44|103.42|103.34|243
1635861600000|2021-11-02 14:00:00|103.52|103.44|103.52|103.44|103.57|103.49|103.37|103.29|414
1635861900000|2021-11-02 14:05:00|103.57|103.49|103.52|103.44|103.62|103.54|103.52|103.44|94126
1635862200000|2021-11-02 14:10:00|103.47|103.39|103.32|103.24|103.52|103.44|103.32|103.24|2615
1635862500000|2021-11-02 14:15:00|103.27|103.19|103.32|103.19|103.32|103.24|103.27|103.19|12700
1635862800000|2021-11-02 14:20:00|103.27|103.24|103.32|103.24|103.32|103.24|103.27|103.19|604
1635863100000|2021-11-02 14:25:00|103.27|103.19|103.22|103.14|103.32|103.24|103.17|103.09|1739
1635863400000|2021-11-02 14:30:00|103.17|103.09|103.22|103.14|103.27|103.19|103.12|103.04|4111
1635863700000|2021-11-02 14:35:00|103.27|103.19|103.42|103.34|103.47|103.39|103.22|103.14|1097
1635864000000|2021-11-02 14:40:00|103.37|103.29|103.42|103.34|103.47|103.39|103.37|103.29|999
1635864300000|2021-11-02 14:45:00|103.37|103.29|103.42|103.29|103.47|103.39|103.37|103.29|379
1635864600000|2021-11-02 14:50:00|103.37|103.34|103.37|103.29|103.42|103.34|103.32|103.24|513
1635864900000|2021-11-02 14:55:00|103.42|103.34|103.52|103.44|103.52|103.44|103.42|103.34|738
1635865200000|2021-11-02 15:00:00|103.57|103.49|103.52|103.44|103.67|103.59|103.52|103.44|2637
1635865500000|2021-11-02 15:05:00|103.57|103.49|103.57|103.49|103.62|103.54|103.52|103.44|906
1635865800000|2021-11-02 15:10:00|103.52|103.44|103.42|103.34|103.52|103.44|103.42|103.34|2335
1635866100000|2021-11-02 15:15:00|103.47|103.39|103.37|103.29|103.47|103.39|103.37|103.29|1121
1635866400000|2021-11-02 15:20:00|103.32|103.24|103.42|103.34|103.42|103.34|103.22|103.14|4363
1635866700000|2021-11-02 15:25:00|103.47|103.39|103.62|103.54|103.62|103.54|103.47|103.39|2337
1635867000000|2021-11-02 15:30:00|103.57|103.49|103.62|103.54|103.62|103.54|103.57|103.49|2360
1635867300000|2021-11-02 15:35:00|103.67|103.59|103.57|103.49|103.67|103.59|103.57|103.49|1356
1635867600000|2021-11-02 15:40:00|103.52|103.44|103.52|103.44|103.57|103.44|103.47|103.39|239
1635867900000|2021-11-02 15:45:00|103.47|103.39|103.42|103.34|103.47|103.39|103.42|103.34|3399
1635868200000|2021-11-02 15:50:00|103.37|103.29|103.37|103.29|103.42|103.34|103.37|103.29|980
1635868500000|2021-11-02 15:55:00|103.32|103.24|103.32|103.24|103.37|103.29|103.27|103.19|242
1635868800000|2021-11-02 16:00:00|103.37|103.29|103.52|103.44|103.52|103.44|103.37|103.29|2027
1635869100000|2021-11-02 16:05:00|103.57|103.49|103.52|103.44|103.57|103.49|103.52|103.39|784
1635869400000|2021-11-02 16:10:00|103.47|103.39|103.52|103.44|103.52|103.44|103.47|103.39|843
1635869700000|2021-11-02 16:15:00|103.57|103.49|103.52|103.44|103.57|103.49|103.47|103.39|1761
1635870000000|2021-11-02 16:20:00|103.47|103.39|103.47|103.39|103.52|103.44|103.47|103.39|4162
1635870300000|2021-11-02 16:25:00|103.52|103.44|103.62|103.54|103.67|103.59|103.52|103.44|7057
1635870600000|2021-11-02 16:30:00|103.67|103.59|103.67|103.59|103.72|103.59|103.62|103.54|3738
1635870900000|2021-11-02 16:35:00|103.72|103.64|103.82|103.74|103.82|103.74|103.72|103.59|1981
1635871200000|2021-11-02 16:40:00|103.77|103.69|103.72|103.64|103.82|103.74|103.72|103.64|2196
1635871800000|2021-11-02 16:50:00|103.77|103.69|103.67|103.59|103.77|103.69|103.67|103.59|4616
1635872100000|2021-11-02 16:55:00|103.62|103.54|103.67|103.59|103.67|103.59|103.62|103.54|451
1635872700000|2021-11-02 17:05:00|103.62|103.54|103.62|103.54|103.62|103.54|103.62|103.54|93
1635873000000|2021-11-02 17:10:00|103.67||103.62||103.67||103.62||2
1635873300000|2021-11-02 17:15:00|103.67|103.59|103.67|103.59|103.67|103.59|103.67|103.59|55
1635873600000|2021-11-02 17:20:00|103.72|103.64|103.72|103.64|103.72|103.64|103.72|103.64|260
1635873900000|2021-11-02 17:25:00|103.67|103.59|103.67|103.54|103.72|103.59|103.67|103.54|206
1635874200000|2021-11-02 17:30:00|103.62||103.62||103.62||103.62||26
1635874500000|2021-11-02 17:35:00|||||||||1
1635874800000|2021-11-02 17:40:00|103.67|103.59|103.67|103.59|103.72|103.64|103.62|103.54|212
1635875400000|2021-11-02 17:50:00|103.62|103.54|103.67|103.59|103.67|103.59|103.62|103.54|233
1635875700000|2021-11-02 17:55:00|||||||||50
1635876300000|2021-11-02 18:05:00|||||||||2
1635876900000|2021-11-02 18:15:00||103.54||103.59||103.59||103.54|2
1635877500000|2021-11-02 18:25:00|103.72|103.64|103.67|103.59|103.72|103.64|103.67|103.59|17
1635877800000|2021-11-02 18:30:00|103.72||103.72||103.72||103.67||8
1635878100000|2021-11-02 18:35:00|103.67|103.64|103.72|103.59|103.72|103.64|103.67|103.59|4
1635878400000|2021-11-02 18:40:00||103.64||103.64||103.64||103.59|0
1635878700000|2021-11-02 18:45:00||103.59||103.64||103.64||103.59|0
1635880800000|2021-11-02 19:20:00|103.67|103.59|103.72|103.64|103.72|103.64|103.67|103.59|44
1635881100000|2021-11-02 19:25:00||103.59||103.64||103.64||103.59|4
1635881400000|2021-11-02 19:30:00||103.59||103.64||103.64||103.59|0
1635881700000|2021-11-02 19:35:00|103.77|103.69|103.77|103.69|103.77|103.69|103.77|103.69|27
1635882000000|2021-11-02 19:40:00|103.72|103.64|103.72|103.64|103.77|103.64|103.72|103.64|150
1635882300000|2021-11-02 19:45:00|103.67|103.59|103.67|103.59|103.67|103.59|103.67|103.59|28
1635882600000|2021-11-02 19:50:00|103.57|103.49|103.62|103.49|103.62|103.54|103.57|103.49|121
1635882900000|2021-11-02 19:55:00|103.57|103.44|103.62|103.54|103.62|103.54|103.57|103.44|95
1635922800000|2021-11-03 07:00:00|103.82|103.69|103.77|103.64|103.82|103.69|103.62|103.54|54
1635923100000|2021-11-03 07:05:00|103.72|103.59|103.72|103.59|103.72|103.59|103.67|103.54|3
1635923400000|2021-11-03 07:10:00|103.67|103.54|103.72|103.59|103.72|103.59|103.67|103.54|7
1635923700000|2021-11-03 07:15:00|103.67|103.54|103.67|103.54|103.72|103.59|103.67|103.54|12
1635924000000|2021-11-03 07:20:00|103.62|103.49|103.67|103.54|103.67|103.54|103.57|103.49|50
1635924300000|2021-11-03 07:25:00|103.57|103.49|103.57|103.49|103.57|103.49|103.57|103.49|35
1635924600000|2021-11-03 07:30:00|103.52|103.44|103.52|103.44|103.57|103.49|103.52|103.44|21
1635924900000|2021-11-03 07:35:00|103.57||103.52||103.57||103.52||0
1635925200000|2021-11-03 07:40:00|103.57|103.39|103.52|103.39|103.57|103.39|103.52|103.39|5
1635925500000|2021-11-03 07:45:00|103.47|103.34|103.52|103.39|103.52|103.39|103.47|103.34|10
1635925800000|2021-11-03 07:50:00|103.57|103.44|103.62|103.49|103.62|103.54|103.57|103.44|2
1635926100000|2021-11-03 07:55:00|103.52|103.54|103.52|103.39|103.52|103.54|103.52|103.39|166
1635926400000|2021-11-03 08:00:00|103.42|103.34|103.52|103.44|103.57|103.49|103.17|103.04|1941
1635926700000|2021-11-03 08:05:00|103.47|103.39|103.42|103.29|103.47|103.39|103.37|103.24|1070
1635927000000|2021-11-03 08:10:00|103.37|103.24|103.42|103.29|103.47|103.34|103.32|103.19|923
1635927300000|2021-11-03 08:15:00|103.37|103.24|103.52|103.44|103.52|103.44|103.27|103.19|1025
1635927600000|2021-11-03 08:20:00|103.57|103.49|103.67|103.59|103.72|103.64|103.52|103.44|318
1635927900000|2021-11-03 08:25:00|103.62|103.54|103.72|103.64|103.72|103.64|103.57|103.49|2702
1635928200000|2021-11-03 08:30:00|103.67|103.59|103.37|103.29|103.67|103.59|103.37|103.24|1625
1635928500000|2021-11-03 08:35:00|103.42|103.34|103.37|103.29|103.42|103.34|103.37|103.24|782
1635928800000|2021-11-03 08:40:00|103.32|103.24|103.27|103.19|103.32|103.24|103.27|103.19|1151
1635929100000|2021-11-03 08:45:00|103.22|103.14|103.27|103.19|103.27|103.19|103.17|103.09|1464
1635929400000|2021-11-03 08:50:00|103.32|103.24|103.17|103.09|103.42|103.34|103.12|103.04|1666
1635929700000|2021-11-03 08:55:00|103.22|103.14|103.22|103.14|103.32|103.24|103.17|103.09|1352
1635930000000|2021-11-03 09:00:00|103.17|103.09|103.12|103.04|103.17|103.09|103.07|102.99|843
1635930300000|2021-11-03 09:05:00|103.17|103.09|103.32|103.24|103.32|103.24|103.17|103.09|1521
1635930600000|2021-11-03 09:10:00|103.27|103.19|103.27|103.19|103.42|103.34|103.27|103.14|388
1635930900000|2021-11-03 09:15:00|103.22|103.14|103.22|103.14|103.27|103.19|103.17|103.04|403
1635931200000|2021-11-03 09:20:00|103.27|103.19|103.12|103.04|103.27|103.19|103.12|103.04|42
1635931500000|2021-11-03 09:25:00|103.17|103.09|103.12|103.04|103.17|103.09|103.12|103.04|69
1635931800000|2021-11-03 09:30:00|103.17|103.09|103.27|103.14|103.27|103.14|103.12|103.04|482
1635932100000|2021-11-03 09:35:00|103.22|103.19|103.12|103.04|103.22|103.19|103.07|102.99|196
1635932400000|2021-11-03 09:40:00|103.07|102.99|103.02|102.94|103.12|103.04|103.02|102.94|294
1635932700000|2021-11-03 09:45:00|102.97|102.89|103.02|102.94|103.07|102.99|102.97|102.89|459
1635933000000|2021-11-03 09:50:00|103.07|102.99|103.12|103.04|103.12|103.04|102.97|102.89|1053
1635933300000|2021-11-03 09:55:00|103.07|102.99|103.22|103.14|103.22|103.14|103.07|102.99|464
1635933600000|2021-11-03 10:00:00|103.27|103.19|103.17|103.09|103.27|103.19|103.17|103.04|1625
1635933900000|2021-11-03 10:05:00|103.12|103.04|103.27|103.14|103.27|103.19|103.07|102.99|716
1635934200000|2021-11-03 10:10:00|103.22|103.19|103.47|103.39|103.47|103.39|103.22|103.19|896
1635934500000|2021-11-03 10:15:00|103.52|103.34|103.32|103.24|103.52|103.44|103.32|103.19|1762
1635934800000|2021-11-03 10:20:00|103.37|103.19|103.32|103.24|103.42|103.34|103.32|103.19|331
1635935100000|2021-11-03 10:25:00|103.37|103.29|103.42|103.34|103.42|103.34|103.32|103.24|148
1635935400000|2021-11-03 10:30:00|103.47|103.39|103.32|103.24|103.47|103.39|103.32|103.19|304
1635935700000|2021-11-03 10:35:00|103.37|103.29|103.47|103.39|103.47|103.39|103.32|103.24|55
1635936000000|2021-11-03 10:40:00|103.52|103.44|103.57|103.49|103.57|103.49|103.52|103.39|214
1635936300000|2021-11-03 10:45:00|103.52|103.44|103.57|103.49|103.62|103.54|103.52|103.44|508
1635936600000|2021-11-03 10:50:00|103.62|103.54|103.62|103.54|103.67|103.59|103.57|103.49|535
1635936900000|2021-11-03 10:55:00|103.57|103.49|103.67|103.59|103.67|103.59|103.57|103.49|849
1635937200000|2021-11-03 11:00:00|103.62|103.54|103.57|103.49|103.62|103.54|103.52|103.44|1264
1635937500000|2021-11-03 11:05:00|103.62|103.54|103.52|103.44|103.67|103.54|103.52|103.44|1343
1635937800000|2021-11-03 11:10:00|103.57|103.49|103.57|103.44|103.57|103.49|103.52|103.44|658
1635938100000|2021-11-03 11:15:00|103.52|103.49|103.52|103.44|103.52|103.49|103.47|103.39|80
1635938400000|2021-11-03 11:20:00|103.47|103.39|103.57|103.44|103.57|103.44|103.47|103.39|500
1635938700000|2021-11-03 11:25:00||103.49||103.49||103.49||103.44|21
1635939000000|2021-11-03 11:30:00|103.62|103.54|103.72|103.64|103.72|103.64|103.62|103.49|754
1635939300000|2021-11-03 11:35:00|103.77|103.69|103.77|103.64|103.77|103.69|103.72|103.64|143
1635939600000|2021-11-03 11:40:00|103.82|103.69|103.87|103.79|103.87|103.79|103.82|103.69|122
1635939900000|2021-11-03 11:45:00|103.82|103.74|103.82|103.74|103.87|103.79|103.82|103.74|640
1635940200000|2021-11-03 11:50:00|103.87|103.79|103.82|103.74|103.87|103.79|103.82|103.74|773
1635940500000|2021-11-03 11:55:00|103.87|103.79|103.92|103.84|103.92|103.84|103.82|103.74|233
1635940800000|2021-11-03 12:00:00|103.87|103.79|103.77|103.69|103.92|103.84|103.77|103.64|255
1635941100000|2021-11-03 12:05:00|103.72|103.64|103.72|103.64|103.77|103.69|103.72|103.59|588
1635941400000|2021-11-03 12:10:00|103.77|103.69|103.72|103.64|103.77|103.69|103.72|103.64|279
1635941700000|2021-11-03 12:15:00|103.77|103.69|103.77|103.69|103.82|103.74|103.72|103.64|879
1635942000000|2021-11-03 12:20:00|103.72|103.64|103.67|103.54|103.72|103.64|103.67|103.54|456
1635942300000|2021-11-03 12:25:00|103.62|103.59|103.57|103.49|103.67|103.59|103.57|103.49|338
1635942600000|2021-11-03 12:30:00|103.52|103.44|103.57|103.49|103.57|103.49|103.42|103.34|1047
1635942900000|2021-11-03 12:35:00|103.62|103.54|103.62|103.54|103.67|103.59|103.62|103.54|182
1635943200000|2021-11-03 12:40:00|103.67|103.59|103.62|103.54|103.67|103.59|103.57|103.49|7646
1635943500000|2021-11-03 12:45:00|103.67|103.59|103.67|103.54|103.67|103.59|103.62|103.54|277
1635943800000|2021-11-03 12:50:00|103.62|103.59|103.57|103.49|103.62|103.59|103.57|103.49|57
1635944100000|2021-11-03 12:55:00|103.62|103.54|103.57|103.49|103.62|103.54|103.57|103.49|263
1635944400000|2021-11-03 13:00:00|103.62|103.54|103.47|103.39|103.62|103.54|103.47|103.39|62
1635944700000|2021-11-03 13:05:00|103.42|103.34|103.47|103.39|103.47|103.39|103.42|103.34|176
1635945000000|2021-11-03 13:10:00|103.42|103.34|103.52|103.44|103.52|103.44|103.42|103.34|531
1635945300000|2021-11-03 13:15:00|103.57|103.49|103.52|103.44|103.62|103.49|103.52|103.44|464
1635945600000|2021-11-03 13:20:00|103.47|103.39|103.42|103.34|103.47|103.39|103.37|103.29|8750
1635945900000|2021-11-03 13:25:00|103.47|103.39|103.47|103.39|103.52|103.44|103.42|103.34|650
1635946200000|2021-11-03 13:30:00|103.42|103.34|103.52|103.44|103.57|103.49|103.42|103.34|5127
1635946500000|2021-11-03 13:35:00|103.57|103.39|103.47|103.39|103.57|103.49|103.42|103.34|658
1635946800000|2021-11-03 13:40:00|103.52|103.44|103.77|103.69|103.77|103.69|103.47|103.44|630
1635947100000|2021-11-03 13:45:00|103.82|103.74|103.87|103.79|103.92|103.84|103.82|103.74|1123
1635947400000|2021-11-03 13:50:00|103.82|103.74|103.92|103.84|103.92|103.84|103.82|103.74|310
1635947700000|2021-11-03 13:55:00|103.97|103.89|104.02|103.89|104.02|103.94|103.92|103.89|905
1635948000000|2021-11-03 14:00:00|104.07|103.94|104.12|104.04|104.17|104.09|103.97|103.89|3043
1635948300000|2021-11-03 14:05:00|104.07|103.99|104.22|104.14|104.22|104.14|104.02|103.94|1888
1635948600000|2021-11-03 14:10:00|104.17|104.09|104.17|104.09|104.22|104.14|104.12|104.04|1895
1635948900000|2021-11-03 14:15:00|104.12|104.04|104.22|104.14|104.22|104.14|104.12|104.04|820
1635949200000|2021-11-03 14:20:00|104.17|104.09|104.27|104.19|104.27|104.19|104.12|104.04|675
1635949500000|2021-11-03 14:25:00|104.22|104.14|104.17|104.09|104.22|104.14|104.12|104.04|728
1635949800000|2021-11-03 14:30:00|104.12|104.04|104.17|104.09|104.17|104.09|104.07|103.99|743
1635950100000|2021-11-03 14:35:00|104.12|104.04|104.17|104.09|104.17|104.09|104.07|103.94|550
1635950400000|2021-11-03 14:40:00|104.22|104.14|104.32|104.24|104.32|104.24|104.17|104.09|855
1635950700000|2021-11-03 14:45:00|104.22|104.14|104.17|104.09|104.27|104.14|104.17|104.04|886
1635951000000|2021-11-03 14:50:00|104.22|104.14|104.27|104.19|104.27|104.19|104.17|104.09|553
1635951300000|2021-11-03 14:55:00|104.32|104.24|104.42|104.34|104.42|104.34|104.32|104.24|1303
1635951600000|2021-11-03 15:00:00|104.37|104.29|104.42|104.34|104.42|104.34|104.37|104.24|1773
1635951900000|2021-11-03 15:05:00|104.37|104.29|104.37|104.29|104.42|104.34|104.32|104.24|2518
1635952200000|2021-11-03 15:10:00|104.32|104.24|104.47|104.39|104.52|104.39|104.32|104.24|2069
1635952500000|2021-11-03 15:15:00|104.42|104.34|104.27|104.19|104.42|104.39|104.27|104.19|824
1635952800000|2021-11-03 15:20:00|104.32|104.24|104.17|104.09|104.32|104.24|104.17|104.09|738
1635953100000|2021-11-03 15:25:00|104.12|104.04|104.02|103.94|104.17|104.09|104.02|103.94|1396
1635953400000|2021-11-03 15:30:00|104.07|103.99|104.17|104.09|104.17|104.09|104.02|103.94|1314
1635953700000|2021-11-03 15:35:00|104.12|104.04|104.17|104.09|104.17|104.09|104.12|104.04|352
1635954000000|2021-11-03 15:40:00|104.12|104.04|104.17|104.09|104.22|104.14|104.07|103.99|528
1635954300000|2021-11-03 15:45:00|104.22|104.14|104.17|104.09|104.22|104.14|104.12|104.04|1275
1635954600000|2021-11-03 15:50:00|104.12|104.04|104.32|104.24|104.32|104.24|104.12|104.04|3168
1635954900000|2021-11-03 15:55:00|104.27|104.19|104.32|104.24|104.32|104.24|104.27|104.19|342
1635955200000|2021-11-03 16:00:00|104.27|104.19|104.32|104.24|104.37|104.29|104.27|104.14|1680
1635955500000|2021-11-03 16:05:00|104.37|104.29|104.37|104.29|104.42|104.34|104.32|104.24|636
1635955800000|2021-11-03 16:10:00|104.32|104.24|104.37|104.29|104.37|104.29|104.32|104.24|273
1635956100000|2021-11-03 16:15:00|104.32|104.24|104.32|104.24|104.37|104.24|104.27|104.19|1884
1635956400000|2021-11-03 16:20:00|104.27|104.19|104.32|104.24|104.37|104.29|104.22|104.14|2313
1635956700000|2021-11-03 16:25:00|104.37|104.29|104.47|104.39|104.47|104.39|104.32|104.24|2618
1635957000000|2021-11-03 16:30:00|104.42|104.34|104.52|104.39|104.57|104.49|104.42|104.34|5977
1635957300000|2021-11-03 16:35:00|104.47|104.44|104.47|104.39|104.57|104.49|104.47|104.39|2325
1635957600000|2021-11-03 16:40:00|||||||||1201
1635957900000|2021-11-03 16:45:00|104.52|104.44|104.52|104.44|104.52|104.44|104.52|104.44|663
1635958200000|2021-11-03 16:50:00|104.47|104.39|104.42|104.34|104.47|104.39|104.42|104.34|2865
1635958500000|2021-11-03 16:55:00|||||||||70
1635958800000|2021-11-03 17:00:00|||||||||39
1635959100000|2021-11-03 17:05:00|||||||||47
1635959400000|2021-11-03 17:10:00|||||||||368
1635959700000|2021-11-03 17:15:00|104.37|104.29|104.37|104.29|104.37|104.29|104.37|104.29|37
1635960000000|2021-11-03 17:20:00|104.32|104.24|104.37|104.29|104.37|104.29|104.32|104.24|248
1635960300000|2021-11-03 17:25:00|104.42|104.34|104.42|104.34|104.42|104.34|104.42|104.34|246
1635960600000|2021-11-03 17:30:00|||||||||29
1635961200000|2021-11-03 17:40:00|||||||||9
1635961500000|2021-11-03 17:45:00|104.47|104.39|104.52|104.44|104.52|104.44|104.47|104.34|300
1635961800000|2021-11-03 17:50:00|||||||||25
1635962100000|2021-11-03 17:55:00|104.57|104.39|104.52|104.29|104.57|104.39|104.47|104.29|281
1635962400000|2021-11-03 18:00:00|104.47|104.34|104.67|104.59|104.67|104.59|104.42|104.29|439
1635962700000|2021-11-03 18:05:00|104.72|104.64|104.87|104.79|104.87|104.79|104.72|104.64|165
1635963000000|2021-11-03 18:10:00|||||||||419
1635963300000|2021-11-03 18:15:00|104.92|104.84|104.92|104.84|104.92|104.84|104.87|104.79|167
1635963600000|2021-11-03 18:20:00|104.87|104.79|104.82|104.74|104.87|104.79|104.82|104.74|368
1635963900000|2021-11-03 18:25:00|104.77|104.69|104.77|104.69|104.77|104.69|104.72|104.64|156
1635964800000|2021-11-03 18:40:00|104.82|104.74|104.87|104.79|104.87|104.79|104.82|104.69|108
1635965100000|2021-11-03 18:45:00||104.74||104.79||104.79||104.74|17
1635965400000|2021-11-03 18:50:00|104.92|104.84|104.92|104.84|104.92|104.84|104.87|104.79|176
1635965700000|2021-11-03 18:55:00|105.02|104.89|104.97|104.89|105.02|104.94|104.97|104.89|194
1635966300000|2021-11-03 19:05:00|104.92|104.84|104.97|104.89|104.97|104.89|104.92|104.84|21
1635966600000|2021-11-03 19:10:00|||||||||9
1635966900000|2021-11-03 19:15:00|105.02|104.94|105.02|104.94|105.02|104.94|105.02|104.94|31
1635967200000|2021-11-03 19:20:00|104.97|104.89|105.02|104.94|105.02|104.94|104.97|104.89|36
1635967500000|2021-11-03 19:25:00|||||||||2
1635968100000|2021-11-03 19:35:00|104.97|104.89|104.97|104.89|104.97|104.94|104.97|104.89|61
1635968400000|2021-11-03 19:40:00|104.92|104.84|104.97|104.89|104.97|104.89|104.92|104.84|112
1635969000000|2021-11-03 19:50:00|104.92|104.84|104.92|104.84|104.92|104.84|104.92|104.84|23
1635969300000|2021-11-03 19:55:00|104.97|104.79|104.97|104.89|104.97|104.89|104.97|104.79|63
1635984900000|2021-11-04 00:15:00|105.04|104.92|105.04|104.52|105.04|104.92|105.04|104.52|3
1635985200000|2021-11-04 00:20:00||104.37||104.02||104.37||103.97|0
1635987600000|2021-11-04 01:00:00||104.07||104.07||104.07||104.07|0
1635987900000|2021-11-04 01:05:00||104.12||104.12||104.12||104.12|0
1635988200000|2021-11-04 01:10:00||104.17||104.17||104.17||104.17|0
1635988500000|2021-11-04 01:15:00||104.07||103.97||104.07||103.97|0
1635988800000|2021-11-04 01:20:00||104.02||104.02||104.12||103.97|0
1635989100000|2021-11-04 01:25:00||103.97||104.07||104.12||103.97|0
1635989400000|2021-11-04 01:30:00||104.02||103.97||104.07||103.97|0
1635989700000|2021-11-04 01:35:00||104.02||104.02||104.02||104.02|0
1635990300000|2021-11-04 01:45:00||104.07||104.07||104.07||104.07|0
1635991200000|2021-11-04 02:00:00||104.12||104.12||104.12||104.12|0
1635992100000|2021-11-04 02:15:00||104.17||104.22||104.22||104.17|0
1636006200000|2021-11-04 06:10:00||104.27||104.32||104.32||104.27|130
1636006800000|2021-11-04 06:20:00|105.49|104.37|105.49|104.37|105.49|104.37|105.49|104.37|58
1636007100000|2021-11-04 06:25:00||104.42||104.42||104.42||104.42|0
1636007400000|2021-11-04 06:30:00|105.04|104.92|105.49|104.97|105.49|104.97|105.04|104.92|1
1636007700000|2021-11-04 06:35:00||105.02||104.97||105.02||104.97|0
1636008000000|2021-11-04 06:40:00||104.92||104.92||104.92||104.92|0
1636008300000|2021-11-04 06:45:00|105.04||105.49||105.49||105.04||3
1636008600000|2021-11-04 06:50:00||104.87||104.47||104.87||104.42|0
1636008900000|2021-11-04 06:55:00|105.44|104.52|105.49|105.37|105.54|105.37|105.39|104.52|58
1636009200000|2021-11-04 07:00:00|105.54|105.39|105.57|105.49|105.57|105.49|105.37|105.24|370
1636009500000|2021-11-04 07:05:00|105.67|105.54|105.67|105.59|105.67|105.59|105.62|105.54|71
1636009800000|2021-11-04 07:10:00|105.72|105.64|105.77|105.69|105.77|105.69|105.72|105.59|15
1636010100000|2021-11-04 07:15:00|105.82|105.74|105.77|105.69|105.82|105.74|105.77|105.69|82
1636010400000|2021-11-04 07:20:00|105.72|105.64|105.57|105.44|105.72|105.64|105.57|105.44|290
1636010700000|2021-11-04 07:25:00|105.62|105.49|105.57|105.44|105.62|105.54|105.57|105.44|142
1636011000000|2021-11-04 07:30:00|105.52|105.39|105.62|105.54|105.62|105.54|105.42|105.34|163
1636011300000|2021-11-04 07:35:00|105.57|105.49|105.57|105.44|105.57|105.49|105.57|105.44|157
1636011600000|2021-11-04 07:40:00|105.52|105.39|105.52|105.39|105.67|105.54|105.52|105.39|443
1636011900000|2021-11-04 07:45:00|105.47|105.34|105.37|105.29|105.52|105.39|105.37|105.29|289
1636012200000|2021-11-04 07:50:00|105.32|105.24|105.42|105.29|105.42|105.34|105.32|105.19|661
1636012500000|2021-11-04 07:55:00|105.37|105.24|105.27|105.19|105.37|105.29|105.22|105.14|909
1636012800000|2021-11-04 08:00:00|105.22|105.14|105.67|105.59|105.77|105.69|105.17|105.09|5205
1636013100000|2021-11-04 08:05:00|105.62|105.54|105.52|105.44|105.77|105.69|105.37|105.24|2934
1636013400000|2021-11-04 08:10:00|105.57|105.49|105.37|105.29|105.67|105.59|105.27|105.19|716
1636013700000|2021-11-04 08:15:00|105.42|105.34|105.47|105.39|105.52|105.44|105.32|105.24|928
1636014000000|2021-11-04 08:20:00|105.42|105.34|105.47|105.39|105.67|105.59|105.37|105.29|4181
1636014300000|2021-11-04 08:25:00|105.42|105.34|105.12|105.04|105.42|105.39|105.07|104.99|3791
1636014600000|2021-11-04 08:30:00|105.17|105.09|105.17|105.09|105.27|105.19|105.02|104.94|1686
1636014900000|2021-11-04 08:35:00|105.12|105.04|105.12|105.04|105.27|105.19|105.07|104.99|1741
1636015200000|2021-11-04 08:40:00|105.17|105.09|104.97|104.84|105.17|105.09|104.92|104.84|1701
1636015500000|2021-11-04 08:45:00|104.92|104.89|104.92|104.84|104.97|104.89|104.67|104.59|3566
1636015800000|2021-11-04 08:50:00|104.87|104.79|105.12|105.04|105.12|105.04|104.82|104.74|606
1636016100000|2021-11-04 08:55:00|105.07|104.99|105.22|105.14|105.22|105.14|105.07|104.99|510
1636016400000|2021-11-04 09:00:00|105.17|105.09|105.27|105.19|105.32|105.24|105.17|105.04|7986
1636016700000|2021-11-04 09:05:00|105.32|105.24|105.27|105.19|105.32|105.24|105.22|105.14|789
1636017000000|2021-11-04 09:10:00|105.32|105.24|105.32|105.24|105.37|105.29|105.32|105.24|536
1636017300000|2021-11-04 09:15:00|105.37|105.29|105.27|105.19|105.42|105.34|105.27|105.19|794
1636017600000|2021-11-04 09:20:00|105.32|105.24|105.32|105.24|105.47|105.34|105.27|105.19|1275
1636017900000|2021-11-04 09:25:00|105.27|105.19|105.32|105.24|105.32|105.24|105.17|105.09|2226
1636018200000|2021-11-04 09:30:00|105.37|105.29|105.27|105.19|105.37|105.29|105.27|105.19|1733
1636018500000|2021-11-04 09:35:00|105.32|105.24|105.17|105.09|105.32|105.24|105.17|105.09|420
1636018800000|2021-11-04 09:40:00|105.12|105.04|105.02|104.89|105.12|105.04|104.97|104.84|915
1636019100000|2021-11-04 09:45:00|104.97|104.94|105.02|104.94|105.02|104.94|104.87|104.74|1512
1636019400000|2021-11-04 09:50:00|104.97|104.89|104.87|104.79|104.97|104.89|104.87|104.74|1899
1636019700000|2021-11-04 09:55:00|104.92|104.84|104.82|104.74|104.97|104.89|104.82|104.74|792
1636020000000|2021-11-04 10:00:00|104.77|104.69|105.02|104.94|105.02|104.94|104.72|104.64|903
1636020300000|2021-11-04 10:05:00|104.97|104.89|105.02|104.94|105.02|104.94|104.97|104.89|708
1636020600000|2021-11-04 10:10:00|104.97|104.89|105.02|104.94|105.02|104.94|104.87|104.79|996
1636020900000|2021-11-04 10:15:00|105.07|104.99|105.02|104.89|105.07|104.99|104.97|104.84|472
1636021200000|2021-11-04 10:20:00|105.07|104.94|105.07|104.99|105.12|105.04|105.02|104.94|1305
1636021500000|2021-11-04 10:25:00|105.02|104.94|104.92|104.84|105.07|104.99|104.92|104.84|1317
1636021800000|2021-11-04 10:30:00|104.97|104.79|104.92|104.84|104.97|104.89|104.87|104.79|1004
1636022100000|2021-11-04 10:35:00|104.97|104.89|104.97|104.89|104.97|104.89|104.92|104.84|680
1636022400000|2021-11-04 10:40:00|104.92|104.84|105.02|104.94|105.02|104.94|104.92|104.84|184
1636022700000|2021-11-04 10:45:00|104.97|104.89|104.92|104.84|105.02|104.94|104.92|104.84|164
1636023000000|2021-11-04 10:50:00|104.97|104.89|104.97|104.89|105.02|104.94|104.92|104.84|199
1636023300000|2021-11-04 10:55:00|105.02|104.94|104.97|104.89|105.02|104.94|104.92|104.84|176
1636023600000|2021-11-04 11:00:00|104.92|104.84|104.97|104.89|105.02|104.94|104.92|104.84|859
1636023900000|2021-11-04 11:05:00|105.02|104.94|104.92|104.84|105.02|104.94|104.92|104.84|1093
1636024200000|2021-11-04 11:10:00|104.87|104.79|105.02|104.94|105.07|104.99|104.87|104.79|1821
1636024500000|2021-11-04 11:15:00|105.07|104.99|105.02|104.94|105.12|105.04|105.02|104.94|2092
1636024800000|2021-11-04 11:20:00|105.07|104.99|105.02|104.94|105.07|104.99|105.02|104.94|159
1636025100000|2021-11-04 11:25:00|105.07|104.99|105.02|104.94|105.07|104.99|105.02|104.94|258
1636025400000|2021-11-04 11:30:00|105.07|104.89|105.07|104.99|105.07|104.99|104.97|104.89|748
1636025700000|2021-11-04 11:35:00|105.02|104.94|105.02|104.94|105.07|104.94|104.92|104.84|420
1636026000000|2021-11-04 11:40:00|104.97|104.89|105.02|104.94|105.02|104.94|104.97|104.89|2468
1636026300000|2021-11-04 11:45:00|104.97|104.89|105.02|104.94|105.02|104.94|104.97|104.89|17
1636026600000|2021-11-04 11:50:00|104.97|104.89|104.97|104.89|105.07|104.99|104.97|104.89|136
1636026900000|2021-11-04 11:55:00|105.02|104.94|105.02|104.89|105.07|104.94|104.97|104.89|111
1636027200000|2021-11-04 12:00:00|105.07|104.94|104.72|104.59|105.07|104.94|104.67|104.59|5656
1636027500000|2021-11-04 12:05:00|104.67|104.54|104.87|104.79|104.92|104.84|104.57|104.44|4690
1636027800000|2021-11-04 12:10:00|104.82|104.74|104.92|104.79|104.92|104.84|104.77|104.69|774
1636028100000|2021-11-04 12:15:00|104.87|104.84|104.82|104.74|104.97|104.84|104.82|104.74|583
1636028400000|2021-11-04 12:20:00|104.77|104.69|104.67|104.54|104.77|104.69|104.62|104.54|1222
1636028700000|2021-11-04 12:25:00|104.62|104.59|104.62|104.54|104.82|104.74|104.57|104.49|4220
1636029000000|2021-11-04 12:30:00|104.67|104.49|104.67|104.59|104.72|104.64|104.62|104.49|5947
1636029300000|2021-11-04 12:35:00|104.62|104.54|104.62|104.49|104.67|104.59|104.57|104.49|847
1636029600000|2021-11-04 12:40:00|104.57|104.44|104.47|104.39|104.62|104.54|104.47|104.39|2028
1636029900000|2021-11-04 12:45:00|104.42|104.34|104.37|104.29|104.47|104.39|104.32|104.24|3179
1636030200000|2021-11-04 12:50:00|104.32|104.24|104.32|104.24|104.32|104.24|104.22|104.14|1198
1636030500000|2021-11-04 12:55:00|104.27|104.19|104.07|103.99|104.32|104.24|104.02|103.94|2146
1636030800000|2021-11-04 13:00:00|104.12|104.04|104.12|104.04|104.17|104.09|104.07|103.99|1264
1636031100000|2021-11-04 13:05:00|104.17|104.09|104.22|104.14|104.27|104.19|104.12|104.09|809
1636031400000|2021-11-04 13:10:00|104.27|104.19|104.32|104.24|104.37|104.24|104.22|104.19|316
1636031700000|2021-11-04 13:15:00|104.37|104.29|104.47|104.39|104.47|104.39|104.32|104.24|644
1636032000000|2021-11-04 13:20:00|104.52|104.44|104.42|104.34|104.52|104.44|104.42|104.34|602
1636032300000|2021-11-04 13:25:00|104.37|104.29|104.22|104.14|104.37|104.29|104.17|104.09|924
1636032600000|2021-11-04 13:30:00|104.17|104.09|103.82|103.74|104.22|104.14|103.82|103.74|3461
1636032900000|2021-11-04 13:35:00|103.77|103.69|103.67|103.59|103.82|103.74|103.52|103.39|4097
1636033200000|2021-11-04 13:40:00|103.62|103.54|103.32|103.24|103.67|103.59|103.32|103.24|5104
1636033500000|2021-11-04 13:45:00|103.27|103.19|103.17|103.09|103.27|103.19|103.12|103.04|7877
1636033800000|2021-11-04 13:50:00|103.12|103.04|103.32|103.24|103.32|103.24|103.07|102.99|5370
1636034100000|2021-11-04 13:55:00|103.27|103.19|103.22|103.14|103.32|103.24|103.17|103.09|2445
1636034400000|2021-11-04 14:00:00|103.17|103.09|103.27|103.19|103.37|103.29|103.17|103.09|4374
1636034700000|2021-11-04 14:05:00|103.22|103.14|103.22|103.14|103.27|103.19|103.17|103.09|6145
1636035000000|2021-11-04 14:10:00|103.17|103.09|103.22|103.14|103.32|103.24|103.17|103.09|1922
1636035300000|2021-11-04 14:15:00|103.17|103.09|103.27|103.19|103.27|103.19|103.12|103.04|4865
1636035600000|2021-11-04 14:20:00|103.22|103.14|103.22|103.14|103.27|103.19|103.17|103.09|5291
1636035900000|2021-11-04 14:25:00|103.17|103.09|103.22|103.14|103.27|103.19|103.17|103.09|6627
1636036200000|2021-11-04 14:30:00|103.27|103.19|103.17|103.09|103.37|103.29|103.17|103.09|2940
1636036500000|2021-11-04 14:35:00|103.12|103.04|103.22|103.14|103.27|103.19|103.12|103.04|2185
1636036800000|2021-11-04 14:40:00|103.17|103.09|103.27|103.14|103.27|103.19|103.12|103.04|2814
1636037100000|2021-11-04 14:45:00|103.22|103.19|103.32|103.24|103.42|103.34|103.22|103.14|4091
1636037400000|2021-11-04 14:50:00|103.27|103.19|103.12|103.04|103.27|103.24|103.07|102.99|1718
1636037700000|2021-11-04 14:55:00|103.07|102.99|103.07|102.99|103.07|102.99|103.02|102.89|2191
1636038000000|2021-11-04 15:00:00|103.02|102.94|102.82|102.74|103.12|103.04|102.82|102.74|4614
1636038300000|2021-11-04 15:05:00|102.77|102.69|102.57|102.49|102.82|102.74|102.57|102.49|7866
1636038600000|2021-11-04 15:10:00|102.62|102.54|102.77|102.69|102.87|102.74|102.57|102.54|5793
1636038900000|2021-11-04 15:15:00|102.82|102.74|102.87|102.79|102.92|102.84|102.77|102.69|4214
1636039200000|2021-11-04 15:20:00|102.82|102.74|102.62|102.54|102.87|102.79|102.57|102.49|4124
1636039500000|2021-11-04 15:25:00|102.67|102.59|102.67|102.59|102.77|102.69|102.62|102.54|1711
1636039800000|2021-11-04 15:30:00|102.62|102.54|102.82|102.74|102.87|102.79|102.62|102.54|3407
1636040100000|2021-11-04 15:35:00|102.87|102.79|102.87|102.79|102.97|102.89|102.82|102.74|3239
1636040400000|2021-11-04 15:40:00|102.82|102.74|102.92|102.84|102.92|102.84|102.82|102.74|1037
1636040700000|2021-11-04 15:45:00|102.87|102.79|102.87|102.79|102.92|102.84|102.87|102.79|1383
1636041000000|2021-11-04 15:50:00|102.82|102.74|102.72|102.64|102.87|102.79|102.72|102.64|848
1636041300000|2021-11-04 15:55:00|102.77|102.69|103.07|102.99|103.07|102.99|102.77|102.69|4881
1636041600000|2021-11-04 16:00:00|102.97|102.89|103.02|102.94|103.07|102.99|102.97|102.89|2788
1636041900000|2021-11-04 16:05:00|102.97|102.89|103.02|102.94|103.02|102.94|102.92|102.84|1430
1636042200000|2021-11-04 16:10:00|103.07|102.99|103.17|103.09|103.22|103.14|103.02|102.94|1860
1636042500000|2021-11-04 16:15:00|103.12|103.04|103.07|102.99|103.22|103.09|103.02|102.94|3619
1636042800000|2021-11-04 16:20:00|103.12|103.04|103.07|102.99|103.17|103.09|103.07|102.99|2932
1636043100000|2021-11-04 16:25:00|103.02|102.94|103.12|103.04|103.12|103.04|103.02|102.94|3740
1636043400000|2021-11-04 16:30:00|103.07|102.99|103.27|103.19|103.27|103.19|103.02|102.89|6533
1636043700000|2021-11-04 16:35:00|103.22|103.14|103.12|103.04|103.27|103.14|103.12|103.04|3950
1636044000000|2021-11-04 16:40:00|103.17|103.09|103.12|102.99|103.17|103.09|103.07|102.99|5644
1636044300000|2021-11-04 16:45:00|103.07|103.04|103.12|103.04|103.12|103.04|103.07|102.99|1757
1636044600000|2021-11-04 16:50:00|103.17|103.09|103.22|103.09|103.22|103.09|103.12|103.09|347
1636044900000|2021-11-04 16:55:00|103.17|103.04|103.17|103.09|103.17|103.09|103.12|103.04|626
1636045200000|2021-11-04 17:00:00|103.12|103.04|103.12|103.04|103.17|103.09|103.12|103.04|2241
1636045500000|2021-11-04 17:05:00|103.17|102.99|103.17|103.09|103.17|103.09|103.12|102.99|248
1636046100000|2021-11-04 17:15:00||103.04||103.09||103.09||103.04|6
1636046400000|2021-11-04 17:20:00|103.22|103.14|103.22|103.14|103.22|103.14|103.17|103.09|1483
1636046700000|2021-11-04 17:25:00|103.27|103.19|103.17|103.09|103.27|103.19|103.17|103.09|1040
1636047000000|2021-11-04 17:30:00|103.12|103.04|103.12|103.04|103.12|103.04|103.12|103.04|49
1636047300000|2021-11-04 17:35:00||102.99||103.04||103.04||102.99|90
1636047600000|2021-11-04 17:40:00||102.99||103.04||103.04||102.99|124
1636047900000|2021-11-04 17:45:00|103.07|102.99|103.07|102.99|103.12|103.04|103.07|102.99|62
1636048200000|2021-11-04 17:50:00|103.02|102.94|103.02|102.94|103.02|102.94|103.02|102.94|25
1636048500000|2021-11-04 17:55:00|103.12|102.99|103.12|103.04|103.12|103.04|103.12|102.99|179
1636048800000|2021-11-04 18:00:00|103.07|102.99|103.02|102.94|103.07|102.99|103.02|102.94|29
1636049100000|2021-11-04 18:05:00|103.07|102.99|103.07|102.99|103.07|102.99|103.02|102.99|2
1636049700000|2021-11-04 18:15:00||102.94||102.94||102.94||102.94|1
1636050000000|2021-11-04 18:20:00|||||||||12
1636050300000|2021-11-04 18:25:00|103.02|102.89|103.02|102.89|103.02|102.94|103.02|102.89|10
1636051200000|2021-11-04 18:40:00||102.94||102.94||102.94||102.89|5
1636051800000|2021-11-04 18:50:00|103.07|102.99|103.02|102.94|103.07|102.99|103.02|102.94|40
1636052100000|2021-11-04 18:55:00|103.12|103.04|103.17|103.09|103.22|103.14|103.12|103.04|1037
1636052400000|2021-11-04 19:00:00||103.04||103.04||103.09||103.04|35
1636052700000|2021-11-04 19:05:00|103.12||103.12||103.12||103.12||30
1636053000000|2021-11-04 19:10:00|103.17|103.09|103.17|103.09|103.17|103.09|103.17|103.09|3
1636053600000|2021-11-04 19:20:00|103.22|103.14|103.22|103.14|103.22|103.14|103.22|103.14|3
1636053900000|2021-11-04 19:25:00|103.27|103.19|103.27|103.19|103.27|103.19|103.27|103.19|10
1636054500000|2021-11-04 19:35:00|103.32||103.32||103.32||103.32||221
1636054800000|2021-11-04 19:40:00|103.27|103.24|103.27|103.14|103.32|103.24|103.22|103.14|28
1636055100000|2021-11-04 19:45:00|103.32|103.19|103.32|103.19|103.32|103.24|103.27|103.19|118
1636055400000|2021-11-04 19:50:00|103.37|103.24|103.37|103.24|103.37|103.29|103.32|103.19|24
1636055700000|2021-11-04 19:55:00|103.42|103.29|103.42|103.29|103.42|103.34|103.37|103.29|461
1636095600000|2021-11-05 07:00:00|103.22|103.09|103.17|103.04|103.22|103.14|103.17|103.04|4
1636095900000|2021-11-05 07:05:00|103.22|103.09|103.22|103.09|103.22|103.14|103.17|103.04|2
1636096200000|2021-11-05 07:10:00||103.14||103.09||103.14||103.09|2
1636096500000|2021-11-05 07:15:00|103.32|103.14|103.37|103.24|103.37|103.29|103.27|103.14|98
1636096800000|2021-11-05 07:20:00|103.32||103.32||103.37||103.32||117
1636097100000|2021-11-05 07:25:00|||||||||50
1636097700000|2021-11-05 07:35:00|103.22|103.14|103.22|103.14|103.27|103.14|103.17|103.09|977
1636098300000|2021-11-05 07:45:00|103.27|103.19|103.22|103.14|103.27|103.19|103.22|103.14|54
1636098600000|2021-11-05 07:50:00|103.27|103.19|103.32|103.19|103.32|103.19|103.27|103.19|366
1636098900000|2021-11-05 07:55:00|103.27|103.24|103.22|103.09|103.32|103.24|103.22|103.09|573
1636099200000|2021-11-05 08:00:00|103.27|103.14|103.32|103.24|103.32|103.24|103.17|103.09|1152
1636099500000|2021-11-05 08:05:00|103.27|103.19|103.57|103.49|103.57|103.49|103.27|103.19|2949
1636099800000|2021-11-05 08:10:00|103.62|103.54|103.87|103.79|103.87|103.79|103.62|103.54|3361
1636100100000|2021-11-05 08:15:00|103.82|103.69|103.72|103.64|103.92|103.84|103.67|103.59|3176
1636100400000|2021-11-05 08:20:00|103.67|103.59|103.57|103.44|103.67|103.59|103.47|103.39|1824
1636100700000|2021-11-05 08:25:00|103.52|103.39|103.52|103.44|103.57|103.49|103.32|103.24|1509
1636101000000|2021-11-05 08:30:00|103.57|103.49|103.87|103.79|103.87|103.79|103.52|103.44|1109
1636101300000|2021-11-05 08:35:00|103.92|103.84|103.52|103.44|103.92|103.84|103.52|103.44|753
1636101600000|2021-11-05 08:40:00|103.47|103.39|103.62|103.54|103.67|103.54|103.42|103.34|369
1636101900000|2021-11-05 08:45:00|103.67|103.59|103.67|103.59|103.82|103.69|103.62|103.54|548
1636102200000|2021-11-05 08:50:00|103.72|103.64|103.77|103.69|103.82|103.74|103.67|103.64|177
1636102500000|2021-11-05 08:55:00|103.72|103.64|103.72|103.64|103.77|103.69|103.62|103.54|826
1636102800000|2021-11-05 09:00:00|103.77|103.69|103.97|103.89|104.02|103.89|103.77|103.69|676
1636103100000|2021-11-05 09:05:00|103.92|103.84|103.92|103.84|104.02|103.94|103.92|103.84|443
1636103400000|2021-11-05 09:10:00|103.97|103.79|103.87|103.74|103.97|103.84|103.82|103.74|648
1636103700000|2021-11-05 09:15:00|103.82|103.79|103.82|103.74|103.87|103.79|103.82|103.69|141
1636104000000|2021-11-05 09:20:00|103.77|103.69|103.82|103.74|103.82|103.74|103.72|103.64|307
1636104300000|2021-11-05 09:25:00|103.87|103.79|103.77|103.69|103.87|103.79|103.67|103.59|1490
1636104600000|2021-11-05 09:30:00|103.82|103.64|103.97|103.89|103.97|103.89|103.72|103.64|994
1636104900000|2021-11-05 09:35:00|104.02|103.94|103.92|103.84|104.02|103.94|103.92|103.84|654
1636105200000|2021-11-05 09:40:00|103.97|103.89|104.12|104.04|104.17|104.09|103.97|103.89|1956
1636105500000|2021-11-05 09:45:00|104.17|104.09|104.17|104.09|104.22|104.14|104.12|104.04|256
1636105800000|2021-11-05 09:50:00|104.22|104.04|104.07|103.99|104.22|104.14|104.07|103.99|221
1636106100000|2021-11-05 09:55:00|104.12|104.04|104.07|103.99|104.12|104.04|104.02|103.94|199
1636106400000|2021-11-05 10:00:00|104.12|104.04|103.87|103.79|104.12|104.04|103.87|103.79|578
1636106700000|2021-11-05 10:05:00|103.82|103.74|103.82|103.74|103.87|103.79|103.72|103.64|1419
1636107000000|2021-11-05 10:10:00|103.87|103.69|103.82|103.74|103.92|103.79|103.77|103.69|211
1636107300000|2021-11-05 10:15:00|103.77|103.69|103.77|103.69|103.87|103.79|103.72|103.64|176
1636107600000|2021-11-05 10:20:00|103.82|103.74|103.87|103.79|103.97|103.84|103.77|103.74|228
1636107900000|2021-11-05 10:25:00|103.82|103.74|103.72|103.64|103.92|103.84|103.72|103.64|349
1636108200000|2021-11-05 10:30:00|103.67|103.59|103.82|103.74|103.82|103.74|103.62|103.54|884
1636108500000|2021-11-05 10:35:00|103.87|103.79|103.82|103.69|103.87|103.79|103.77|103.69|200
1636108800000|2021-11-05 10:40:00|103.77|103.74|103.82|103.74|103.87|103.79|103.77|103.69|862
1636109100000|2021-11-05 10:45:00|103.87|103.79|104.02|103.94|104.02|103.94|103.87|103.74|284
1636109400000|2021-11-05 10:50:00|104.07|103.89|104.22|104.09|104.32|104.24|104.07|103.89|4698
1636109700000|2021-11-05 10:55:00|104.17|104.14|104.27|104.19|104.27|104.19|104.12|104.04|408
1636110000000|2021-11-05 11:00:00|104.32|104.14|104.37|104.29|104.42|104.34|104.22|104.14|729
1636110300000|2021-11-05 11:05:00|104.32|104.24|104.37|104.29|104.47|104.39|104.32|104.24|1576
1636110600000|2021-11-05 11:10:00|104.42|104.34|104.52|104.44|104.52|104.44|104.27|104.19|1877
1636110900000|2021-11-05 11:15:00|104.57|104.49|104.67|104.59|104.67|104.59|104.52|104.44|3026
1636111200000|2021-11-05 11:20:00|104.72|104.54|104.77|104.69|104.82|104.74|104.62|104.54|992
1636111500000|2021-11-05 11:25:00|104.72|104.64|104.62|104.54|104.82|104.69|104.62|104.54|1806
1636111800000|2021-11-05 11:30:00|104.67|104.59|104.57|104.49|104.72|104.64|104.57|104.49|1456
1636112100000|2021-11-05 11:35:00|104.62|104.54|104.72|104.64|104.82|104.74|104.62|104.54|889
1636112400000|2021-11-05 11:40:00|104.77|104.69|104.82|104.74|104.82|104.74|104.72|104.64|582
1636112700000|2021-11-05 11:45:00|104.77|104.69|104.67|104.59|104.87|104.74|104.67|104.59|3087
1636113000000|2021-11-05 11:50:00|104.72|104.64|104.77|104.69|104.77|104.69|104.67|104.59|3682
1636113300000|2021-11-05 11:55:00|104.72|104.64|104.82|104.74|104.82|104.74|104.72|104.64|3071
1636113600000|2021-11-05 12:00:00|104.87|104.79|104.87|104.74|104.87|104.79|104.77|104.69|5598
1636113900000|2021-11-05 12:05:00|104.82|104.79|104.82|104.69|104.87|104.79|104.77|104.69|237
1636114200000|2021-11-05 12:10:00|104.77|104.74|104.77|104.69|104.82|104.74|104.77|104.69|648
1636114500000|2021-11-05 12:15:00|104.72|104.64|104.67|104.59|104.77|104.69|104.62|104.54|7868
1636114800000|2021-11-05 12:20:00|104.72|104.64|104.77|104.69|104.77|104.69|104.67|104.59|1820
1636115100000|2021-11-05 12:25:00|104.72|104.64|104.72|104.64|104.72|104.64|104.67|104.59|2056
1636115400000|2021-11-05 12:30:00|104.77|104.69|105.02|104.94|105.02|104.94|104.77|104.69|1942
1636115700000|2021-11-05 12:35:00|104.97|104.89|104.97|104.89|105.12|105.04|104.97|104.89|2895
1636116000000|2021-11-05 12:40:00|105.02|104.94|105.02|104.94|105.12|104.99|104.92|104.84|771
1636116300000|2021-11-05 12:45:00|105.07|104.99|105.12|105.04|105.12|105.04|105.02|104.94|519
1636116600000|2021-11-05 12:50:00|105.17|105.09|105.07|104.99|105.22|105.14|105.07|104.99|1714
1636116900000|2021-11-05 12:55:00|105.02|104.94|105.12|105.04|105.12|105.04|104.97|104.89|395
1636117200000|2021-11-05 13:00:00|105.07|104.99|104.92|104.84|105.07|104.99|104.87|104.79|1389
1636117500000|2021-11-05 13:05:00|104.97|104.89|104.97|104.89|104.97|104.89|104.92|104.84|1169
1636117800000|2021-11-05 13:10:00|105.02|104.94|105.12|105.04|105.17|105.09|105.02|104.94|3168
1636118100000|2021-11-05 13:15:00|105.17|105.09|105.12|105.04|105.22|105.14|105.07|104.99|2052
1636118400000|2021-11-05 13:20:00|105.07|104.99|105.17|105.09|105.22|105.14|105.07|104.99|3596
1636118700000|2021-11-05 13:25:00|105.12|105.04|104.97|104.89|105.12|105.04|104.92|104.84|2035
1636119000000|2021-11-05 13:30:00|105.02|104.94|105.07|104.99|105.12|105.04|104.97|104.89|4021
1636119300000|2021-11-05 13:35:00|105.12|105.04|104.97|104.89|105.17|105.09|104.97|104.89|1925
1636119600000|2021-11-05 13:40:00|105.02|104.94|105.17|105.09|105.17|105.09|104.97|104.89|2514
1636119900000|2021-11-05 13:45:00|105.12|105.04|105.07|104.99|105.17|105.09|104.97|104.89|2211
1636120200000|2021-11-05 13:50:00|105.12|105.04|104.92|104.84|105.12|105.04|104.92|104.84|3152
1636120500000|2021-11-05 13:55:00|104.87|104.79|104.72|104.64|104.87|104.79|104.67|104.59|2242
1636120800000|2021-11-05 14:00:00|104.67|104.59|104.72|104.64|104.77|104.69|104.62|104.54|2408
1636121100000|2021-11-05 14:05:00|104.67|104.59|104.72|104.59|104.72|104.64|104.62|104.54|1569
1636121400000|2021-11-05 14:10:00|104.67|104.64|104.67|104.59|104.77|104.69|104.67|104.59|1276
1636121700000|2021-11-05 14:15:00|104.62|104.54|104.47|104.39|104.62|104.54|104.42|104.34|2348
1636122000000|2021-11-05 14:20:00|104.52|104.44|104.42|104.34|104.57|104.49|104.37|104.29|1685
1636122300000|2021-11-05 14:25:00|104.37|104.29|104.42|104.34|104.42|104.34|104.37|104.29|861
1636122600000|2021-11-05 14:30:00|104.37|104.29|104.42|104.34|104.47|104.34|104.37|104.29|2308
1636122900000|2021-11-05 14:35:00|104.37|104.29|104.17|104.09|104.42|104.34|104.17|104.09|2082
1636123200000|2021-11-05 14:40:00|104.12|104.04|104.27|104.19|104.27|104.19|104.12|104.04|1069
1636123500000|2021-11-05 14:45:00|104.22|104.14|104.27|104.19|104.32|104.24|104.22|104.14|1854
1636123800000|2021-11-05 14:50:00|104.22|104.14|104.17|104.09|104.22|104.14|104.17|104.09|1161
1636124100000|2021-11-05 14:55:00|104.22|104.14|104.27|104.19|104.27|104.19|103.97|103.89|3894
1636124400000|2021-11-05 15:00:00|104.32|104.24|104.52|104.39|104.52|104.44|104.32|104.24|318
1636124700000|2021-11-05 15:05:00|104.47|104.44|104.47|104.34|104.57|104.49|104.47|104.34|558
1636125000000|2021-11-05 15:10:00|104.42|104.39|104.47|104.39|104.52|104.39|104.42|104.34|277
1636125300000|2021-11-05 15:15:00|104.52|104.44|104.57|104.49|104.57|104.49|104.47|104.44|758
1636125600000|2021-11-05 15:20:00|104.62|104.54|104.52|104.44|104.62|104.54|104.52|104.44|2280
1636125900000|2021-11-05 15:25:00|104.57|104.39|104.52|104.44|104.62|104.54|104.52|104.39|979
1636126200000|2021-11-05 15:30:00|104.57|104.49|104.42|104.34|104.57|104.49|104.37|104.29|1091
1636126500000|2021-11-05 15:35:00|104.47|104.39|104.42|104.34|104.47|104.39|104.27|104.19|1915
1636126800000|2021-11-05 15:40:00|104.37|104.29|104.22|104.14|104.42|104.34|104.22|104.14|725
1636127100000|2021-11-05 15:45:00|104.27|104.19|104.12|104.04|104.27|104.19|104.12|104.04|4803
1636127400000|2021-11-05 15:50:00|104.07|103.99|104.22|104.14|104.22|104.14|104.07|103.99|1693
1636127700000|2021-11-05 15:55:00|104.27|104.19|104.17|104.09|104.27|104.19|104.17|104.09|1810
1636128000000|2021-11-05 16:00:00|104.22|104.14|104.12|104.04|104.27|104.19|104.12|104.04|1919
1636128300000|2021-11-05 16:05:00|104.07|103.99|104.17|104.04|104.17|104.09|104.02|103.94|1878
1636128600000|2021-11-05 16:10:00|104.12|104.09|104.07|103.99|104.17|104.09|104.07|103.99|1017
1636128900000|2021-11-05 16:15:00|104.02|103.94|104.07|103.99|104.12|104.04|104.02|103.94|1351
1636129200000|2021-11-05 16:20:00|104.12|104.04|104.07|103.99|104.17|104.09|104.07|103.99|578
1636129500000|2021-11-05 16:25:00|104.02|103.94|104.02|103.94|104.12|104.04|103.97|103.89|3940
1636129800000|2021-11-05 16:30:00|104.07|103.99|104.17|104.09|104.27|104.19|104.07|103.99|4135
1636130100000|2021-11-05 16:35:00|104.22|104.14|104.17|104.09|104.22|104.14|104.17|104.09|2458
1636130400000|2021-11-05 16:40:00|||||||||1724
1636130700000|2021-11-05 16:45:00|||||||||201
1636131000000|2021-11-05 16:50:00|||||||||809
1636131300000|2021-11-05 16:55:00|104.22|104.14|104.22|104.09|104.22|104.14|104.17|104.09|1644
1636131600000|2021-11-05 17:00:00|104.17|104.14|104.17|104.09|104.22|104.14|104.17|104.09|746
1636131900000|2021-11-05 17:05:00|104.12|104.04|104.12|104.04|104.17|104.09|104.12|104.04|743
1636132200000|2021-11-05 17:10:00|104.17|104.09|104.12|103.99|104.17|104.09|104.07|103.99|1078
1636132500000|2021-11-05 17:15:00|104.17|104.04|104.22|104.14|104.22|104.14|104.17|104.04|704
1636132800000|2021-11-05 17:20:00|104.17|104.09|104.07|103.94|104.17|104.09|104.07|103.94|256
1636133100000|2021-11-05 17:25:00|104.02|103.89|103.87|103.79|104.07|103.89|103.87|103.79|407
1636133400000|2021-11-05 17:30:00|103.92|103.84|104.02|103.94|104.02|103.94|103.92|103.84|213
1636133700000|2021-11-05 17:35:00|103.97|103.89|103.97|103.89|104.02|103.89|103.97|103.84|45
1636134000000|2021-11-05 17:40:00|103.92|103.84|103.92|103.84|103.92|103.89|103.92|103.84|0
1636134300000|2021-11-05 17:45:00|||||||||1
1636134600000|2021-11-05 17:50:00|103.97||103.97||103.97||103.92||29
1636134900000|2021-11-05 17:55:00|104.02|103.89|104.02|103.94|104.02|103.94|103.97|103.89|78
1636135200000|2021-11-05 18:00:00|104.07|103.99|104.12|104.04|104.12|104.04|104.07|103.99|192
1636135500000|2021-11-05 18:05:00|104.17|104.09|104.22|104.09|104.22|104.14|104.17|104.09|114
1636135800000|2021-11-05 18:10:00|104.27|104.14|104.22|104.14|104.27|104.14|104.22|104.14|3
1636136400000|2021-11-05 18:20:00|104.17|104.09|104.17|104.09|104.22|104.09|104.17|104.09|40
1636137300000|2021-11-05 18:35:00|104.12|104.04|104.17|104.09|104.17|104.09|104.12|104.04|18
1636137600000|2021-11-05 18:40:00|104.12|104.04|104.12|104.04|104.12|104.09|104.12|104.04|341
1636137900000|2021-11-05 18:45:00|104.17|104.09|104.17|104.09|104.17|104.09|104.17|104.04|16
1636138500000|2021-11-05 18:55:00|104.12|104.04|104.17|104.04|104.17|104.04|104.12|104.04|13
1636138800000|2021-11-05 19:00:00|104.12|104.09|104.12|103.99|104.17|104.09|104.12|103.99|4
1636139100000|2021-11-05 19:05:00|104.07|104.04|104.12|104.04|104.12|104.04|104.07|103.99|5
1636139700000|2021-11-05 19:15:00|104.07|103.99|104.12|104.04|104.12|104.04|104.07|103.99|54
1636140000000|2021-11-05 19:20:00|104.07|103.99|104.07|103.99|104.12|104.04|104.07|103.99|2
1636140600000|2021-11-05 19:30:00|104.12|104.04|104.12|104.04|104.12|104.04|104.12|103.99|24
1636140900000|2021-11-05 19:35:00|104.17|104.09|104.17|104.09|104.22|104.14|104.17|104.09|32
1636141200000|2021-11-05 19:40:00|104.12|104.04|104.12|104.04|104.12|104.04|104.12|104.04|19
1636141500000|2021-11-05 19:45:00|104.07|103.99|104.12|103.99|104.12|103.99|104.07|103.99|3
1636141800000|2021-11-05 19:50:00|104.17|104.04|104.17|104.09|104.17|104.09|104.12|104.04|22
1636142100000|2021-11-05 19:55:00|104.12|104.04|104.27|104.14|104.27|104.14|104.12|104.04|162
1636354800000|2021-11-08 07:00:00|104.27|104.19|104.42|104.24|104.42|104.24|104.22|104.14|29
1636355100000|2021-11-08 07:05:00|104.37|104.19|104.37|104.24|104.42|104.24|104.32|104.19|14
1636355400000|2021-11-08 07:10:00||104.29||104.29||104.29||104.24|60
1636355700000|2021-11-08 07:15:00|||||||||6
1636356000000|2021-11-08 07:20:00|||||||||18
1636356300000|2021-11-08 07:25:00|104.42|104.34|104.42|104.34|104.42|104.34|104.42|104.29|100
1636356600000|2021-11-08 07:30:00|104.37|104.29|104.42|104.29|104.42|104.34|104.37|104.29|2
1636356900000|2021-11-08 07:35:00|104.37|104.24|104.37|104.24|104.42|104.34|104.32|104.24|102
1636357200000|2021-11-08 07:40:00|104.32|104.29|104.37|104.24|104.37|104.29|104.32|104.24|3
1636357500000|2021-11-08 07:45:00||104.29||104.24||104.29||104.24|8
1636357800000|2021-11-08 07:50:00|104.32|104.19|104.27|104.14|104.32|104.24|104.22|104.14|119
1636358100000|2021-11-08 07:55:00|104.32|104.19|104.22|104.09|104.37|104.24|104.22|104.09|175
1636358400000|2021-11-08 08:00:00|104.27|104.14|104.17|104.09|104.32|104.24|104.12|103.99|1641
1636358700000|2021-11-08 08:05:00|104.12|104.04|104.12|104.04|104.32|104.24|104.12|104.04|343
1636359000000|2021-11-08 08:10:00|104.07|103.99|103.92|103.84|104.17|104.09|103.87|103.79|990
1636359300000|2021-11-08 08:15:00|103.87|103.79|103.92|103.84|104.02|103.94|103.82|103.74|1004
1636359600000|2021-11-08 08:20:00|103.87|103.79|104.07|103.94|104.07|103.99|103.77|103.69|869
1636359900000|2021-11-08 08:25:00|104.02|103.99|104.07|103.99|104.17|104.09|103.92|103.84|420
1636360200000|2021-11-08 08:30:00|104.12|104.04|104.02|103.94|104.17|104.04|103.97|103.84|486
1636360500000|2021-11-08 08:35:00|103.97|103.89|104.07|103.94|104.07|103.99|103.97|103.89|133
1636360800000|2021-11-08 08:40:00|104.02|103.99|103.92|103.84|104.12|104.04|103.87|103.79|1381
1636361100000|2021-11-08 08:45:00|103.87|103.79|104.07|103.99|104.12|103.99|103.87|103.79|254
1636361400000|2021-11-08 08:50:00|104.12|104.04|104.32|104.19|104.32|104.24|104.07|103.99|539
1636361700000|2021-11-08 08:55:00|104.27|104.24|104.27|104.19|104.37|104.24|104.22|104.14|505
1636362000000|2021-11-08 09:00:00|104.22|104.14|104.42|104.34|104.42|104.34|104.22|104.14|1024
1636362300000|2021-11-08 09:05:00|104.37|104.29|104.37|104.29|104.47|104.39|104.37|104.29|225
1636362600000|2021-11-08 09:10:00|104.42|104.34|104.42|104.29|104.42|104.34|104.37|104.29|78
1636362900000|2021-11-08 09:15:00|104.37|104.34|104.57|104.49|104.57|104.49|104.37|104.29|268
1636363200000|2021-11-08 09:20:00|104.62|104.54|104.57|104.49|104.72|104.64|104.57|104.49|365
1636363500000|2021-11-08 09:25:00|104.52|104.44|104.72|104.64|104.82|104.69|104.52|104.44|214
1636363800000|2021-11-08 09:30:00|104.77|104.69|104.82|104.74|104.87|104.79|104.72|104.64|411
1636364100000|2021-11-08 09:35:00|104.77|104.69|104.62|104.54|104.77|104.69|104.57|104.49|2084
1636364400000|2021-11-08 09:40:00|104.57|104.49|104.82|104.74|104.82|104.74|104.52|104.39|1329
1636364700000|2021-11-08 09:45:00|104.77|104.69|104.87|104.79|104.87|104.79|104.72|104.64|572
1636365000000|2021-11-08 09:50:00|104.82|104.74|104.82|104.69|104.87|104.79|104.72|104.64|1380
1636365300000|2021-11-08 09:55:00|104.77|104.74|104.67|104.59|104.82|104.74|104.67|104.59|553
1636365600000|2021-11-08 10:00:00|104.72|104.64|104.72|104.64|104.77|104.69|104.67|104.59|303
1636365900000|2021-11-08 10:05:00|104.67|104.59|104.42|104.34|104.67|104.59|104.42|104.34|128
1636366200000|2021-11-08 10:10:00|104.47|104.39|104.47|104.39|104.47|104.39|104.37|104.29|287
1636366500000|2021-11-08 10:15:00|104.52|104.44|104.67|104.59|104.67|104.59|104.47|104.39|421
1636366800000|2021-11-08 10:20:00|104.72|104.64|104.72|104.64|104.77|104.69|104.67|104.59|50
1636367100000|2021-11-08 10:25:00|104.77|104.69|104.82|104.74|104.87|104.79|104.72|104.64|253
1636367400000|2021-11-08 10:30:00|104.87|104.79|104.97|104.89|105.02|104.94|104.87|104.79|1789
1636367700000|2021-11-08 10:35:00|105.02|104.94|104.92|104.84|105.02|104.94|104.92|104.84|373
1636368000000|2021-11-08 10:40:00|104.87|104.79|104.87|104.79|104.92|104.84|104.87|104.79|438
1636368300000|2021-11-08 10:45:00|104.92|104.84|104.87|104.79|104.92|104.84|104.87|104.74|415
1636368600000|2021-11-08 10:50:00|104.92|104.84|104.92|104.84|104.97|104.84|104.87|104.79|92
1636368900000|2021-11-08 10:55:00|104.97|104.89|104.97|104.89|105.02|104.94|104.92|104.84|170
1636369200000|2021-11-08 11:00:00|105.02|104.94|105.02|104.94|105.02|104.94|104.92|104.84|93
1636369500000|2021-11-08 11:05:00|104.97|104.89|104.87|104.79|104.97|104.94|104.87|104.79|1559
1636369800000|2021-11-08 11:10:00|104.92|104.84|104.92|104.79|104.92|104.84|104.87|104.79|65
1636370100000|2021-11-08 11:15:00|104.97|104.84|104.97|104.89|105.02|104.94|104.97|104.79|124
1636370400000|2021-11-08 11:20:00|105.02|104.94|104.92|104.84|105.02|104.94|104.92|104.84|415
1636370700000|2021-11-08 11:25:00|104.87|104.79|104.87|104.79|104.87|104.79|104.87|104.79|143
1636371000000|2021-11-08 11:30:00|104.82|104.74|104.82|104.74|104.87|104.79|104.82|104.74|389
1636371300000|2021-11-08 11:35:00|104.77|104.69|104.77|104.69|104.77|104.74|104.77|104.69|80
1636371600000|2021-11-08 11:40:00|104.72|104.64|104.67|104.59|104.77|104.69|104.67|104.59|1141
1636371900000|2021-11-08 11:45:00|104.72|104.64|104.72|104.59|104.72|104.64|104.67|104.59|601
1636372200000|2021-11-08 11:50:00|104.67|104.64|104.67|104.59|104.72|104.64|104.67|104.59|131
1636372500000|2021-11-08 11:55:00|104.62|104.54|104.57|104.49|104.62|104.54|104.57|104.49|1292
1636372800000|2021-11-08 12:00:00|104.52|104.44|104.62|104.49|104.62|104.49|104.52|104.44|2059
1636373100000|2021-11-08 12:05:00|104.67|104.54|104.72|104.64|104.72|104.64|104.62|104.49|79
1636373400000|2021-11-08 12:10:00|104.67|104.59|104.77|104.69|104.77|104.69|104.67|104.59|203
1636373700000|2021-11-08 12:15:00|104.82|104.74|104.87|104.74|104.87|104.79|104.77|104.69|213
1636374000000|2021-11-08 12:20:00|104.82|104.79|104.77|104.69|104.82|104.79|104.77|104.69|55
1636374300000|2021-11-08 12:25:00|104.72|104.64|104.62|104.54|104.72|104.64|104.62|104.54|213
1636374600000|2021-11-08 12:30:00|104.67|104.59|104.57|104.44|104.67|104.59|104.52|104.39|277
1636374900000|2021-11-08 12:35:00|104.62|104.49|104.57|104.49|104.62|104.49|104.57|104.44|193
1636375200000|2021-11-08 12:40:00|104.62|104.44|104.57|104.49|104.62|104.54|104.57|104.44|90
1636375500000|2021-11-08 12:45:00|104.62|104.54|104.62|104.54|104.62|104.54|104.57|104.49|504
1636375800000|2021-11-08 12:50:00|104.67|104.59|104.72|104.64|104.77|104.69|104.67|104.59|158
1636376100000|2021-11-08 12:55:00|104.67|104.59|104.62|104.54|104.72|104.64|104.62|104.54|110
1636376400000|2021-11-08 13:00:00|104.57|104.49|104.52|104.44|104.62|104.54|104.52|104.44|290
1636376700000|2021-11-08 13:05:00|104.57|104.49|104.57|104.49|104.57|104.49|104.52|104.44|178
1636377000000|2021-11-08 13:10:00|104.52|104.44|104.57|104.44|104.57|104.49|104.52|104.44|90
1636377300000|2021-11-08 13:15:00|104.62|104.49|104.57|104.49|104.62|104.54|104.52|104.44|72
1636377600000|2021-11-08 13:20:00|104.52|104.44|104.47|104.39|104.52|104.44|104.47|104.39|598
1636377900000|2021-11-08 13:25:00|104.42|104.34|104.42|104.34|104.47|104.39|104.42|104.34|131
1636378200000|2021-11-08 13:30:00|104.47|104.39|104.47|104.39|104.47|104.39|104.42|104.34|59
1636378500000|2021-11-08 13:35:00|104.52|104.44|104.52|104.44|104.52|104.44|104.52|104.44|95
1636378800000|2021-11-08 13:40:00|104.47|104.39|104.52|104.44|104.52|104.44|104.47|104.39|436
1636379100000|2021-11-08 13:45:00||104.39||104.44||104.44||104.39|875
1636379400000|2021-11-08 13:50:00|104.47|104.39|104.47|104.39|104.52|104.44|104.42|104.34|186
1636379700000|2021-11-08 13:55:00|104.52|104.44|104.62|104.54|104.62|104.54|104.52|104.44|291
1636380000000|2021-11-08 14:00:00|104.57|104.49|104.57|104.49|104.62|104.54|104.57|104.49|434
1636380300000|2021-11-08 14:05:00|104.52|104.44|104.57|104.49|104.57|104.49|104.52|104.44|61
1636380600000|2021-11-08 14:10:00|104.62|104.44|104.42|104.29|104.62|104.44|104.37|104.29|1950
1636380900000|2021-11-08 14:15:00|104.37|104.34|104.32|104.24|104.37|104.34|104.32|104.24|1188
1636381200000|2021-11-08 14:20:00|104.27|104.19|104.27|104.19|104.27|104.24|104.27|104.14|1699
1636381500000|2021-11-08 14:25:00|104.32|104.24|104.42|104.34|104.42|104.34|104.27|104.19|1894
1636381800000|2021-11-08 14:30:00|104.37|104.29|104.62|104.54|104.72|104.59|104.37|104.29|2039
1636382100000|2021-11-08 14:35:00|104.57|104.49|104.62|104.54|104.72|104.59|104.57|104.44|800
1636382400000|2021-11-08 14:40:00|104.67|104.59|104.72|104.64|104.72|104.64|104.67|104.59|3406
1636382700000|2021-11-08 14:45:00|104.67|104.59|104.77|104.69|104.87|104.79|104.62|104.54|874
1636383000000|2021-11-08 14:50:00|104.72|104.64|104.72|104.64|104.82|104.74|104.72|104.64|495
1636383300000|2021-11-08 14:55:00|104.67|104.59|104.62|104.54|104.67|104.59|104.57|104.49|1673
1636383600000|2021-11-08 15:00:00|104.57|104.49|104.47|104.39|104.67|104.59|104.47|104.39|608
1636383900000|2021-11-08 15:05:00|104.52|104.44|104.57|104.49|104.62|104.54|104.47|104.39|712
1636384200000|2021-11-08 15:10:00|104.52|104.44|104.37|104.29|104.57|104.49|104.37|104.29|2524
1636384500000|2021-11-08 15:15:00|104.42|104.34|104.32|104.24|104.47|104.39|104.32|104.24|1197
1636384800000|2021-11-08 15:20:00|104.27|104.19|104.17|104.09|104.27|104.19|104.17|104.09|1368
1636385100000|2021-11-08 15:25:00|104.22|104.14|104.22|104.14|104.37|104.29|104.22|104.14|423
1636385400000|2021-11-08 15:30:00|104.17|104.09|104.22|104.14|104.27|104.19|104.12|104.04|965
1636385700000|2021-11-08 15:35:00|104.27|104.19|104.32|104.24|104.37|104.29|104.27|104.19|1245
1636386000000|2021-11-08 15:40:00|104.27|104.19|104.42|104.29|104.42|104.34|104.22|104.14|2066
1636386300000|2021-11-08 15:45:00|104.37|104.34|104.37|104.29|104.42|104.34|104.37|104.29|295
1636386600000|2021-11-08 15:50:00|104.42|104.34|104.37|104.29|104.42|104.34|104.32|104.24|556
1636386900000|2021-11-08 15:55:00|104.32|104.24|104.32|104.24|104.42|104.34|104.32|104.24|757
1636387200000|2021-11-08 16:00:00|104.37|104.29|104.37|104.29|104.47|104.39|104.37|104.24|1041
1636387500000|2021-11-08 16:05:00|104.32|104.24|104.27|104.19|104.32|104.24|104.17|104.09|884
1636387800000|2021-11-08 16:10:00|104.32|104.24|104.17|104.09|104.37|104.24|104.17|104.04|631
1636388100000|2021-11-08 16:15:00|104.12|104.04|104.12|104.04|104.17|104.09|104.02|103.94|1142
1636388400000|2021-11-08 16:20:00|104.07|103.99|104.07|103.99|104.12|104.04|104.02|103.94|3399
1636388700000|2021-11-08 16:25:00|104.02|103.94|104.02|103.94|104.07|103.99|104.02|103.94|2658
1636389000000|2021-11-08 16:30:00|103.97|103.89|104.02|103.94|104.07|103.99|103.97|103.89|806
1636389300000|2021-11-08 16:35:00|103.97|103.89|103.87|103.79|103.97|103.89|103.87|103.79|745
1636389600000|2021-11-08 16:40:00|103.82|103.74|103.82|103.74|103.82|103.74|103.77|103.64|1463
1636389900000|2021-11-08 16:45:00|103.77|103.69|103.77|103.69|103.82|103.74|103.77|103.69|650
1636390200000|2021-11-08 16:50:00|103.72|103.64|103.77|103.69|103.82|103.74|103.72|103.64|1218
1636390500000|2021-11-08 16:55:00|103.72|103.64|103.77|103.69|103.82|103.74|103.72|103.64|10986
1636390800000|2021-11-08 17:00:00|103.82|103.74|103.82|103.74|103.87|103.79|103.82|103.74|3025
1636391100000|2021-11-08 17:05:00|103.87|103.79|103.87|103.74|103.87|103.79|103.87|103.74|234
1636391400000|2021-11-08 17:10:00||103.79||103.79||103.79||103.74|2
1636391700000|2021-11-08 17:15:00|||||||||4
1636392000000|2021-11-08 17:20:00||103.74||103.79||103.79||103.74|3
1636392300000|2021-11-08 17:25:00|103.82|103.74|103.82|103.74|103.82|103.79|103.82|103.69|166
1636392600000|2021-11-08 17:30:00||103.69||103.74||103.74||103.69|2
1636392900000|2021-11-08 17:35:00|103.87|103.79|103.87|103.79|103.87|103.79|103.87|103.79|100
1636393200000|2021-11-08 17:40:00|103.82|103.74|103.82|103.74|103.82|103.74|103.82|103.74|7
1636393500000|2021-11-08 17:45:00|||||||||2
1636393800000|2021-11-08 17:50:00|103.77|103.69|103.82|103.74|103.82|103.74|103.77|103.69|13
1636394100000|2021-11-08 17:55:00|103.77|103.69|103.77|103.69|103.77|103.69|103.72|103.64|116
1636394400000|2021-11-08 18:00:00|103.72|103.64|103.77|103.69|103.77|103.69|103.72|103.64|172
1636394700000|2021-11-08 18:05:00|103.82|103.74|103.82|103.74|103.82|103.74|103.82|103.74|57
1636395000000|2021-11-08 18:10:00|103.87|103.79|103.82|103.74|103.87|103.79|103.82|103.74|121
1636395300000|2021-11-08 18:15:00|||||||||2
1636395600000|2021-11-08 18:20:00|||||||||168
1636395900000|2021-11-08 18:25:00|||||||||162
1636396200000|2021-11-08 18:30:00|||||||||75
1636396500000|2021-11-08 18:35:00|103.77|103.69|103.77|103.69|103.82|103.69|103.77|103.69|98
1636396800000|2021-11-08 18:40:00|103.72|103.64|103.72|103.64|103.72|103.64|103.72|103.64|27
1636397100000|2021-11-08 18:45:00|103.67|103.59|103.67|103.59|103.67|103.59|103.67|103.59|23
1636397400000|2021-11-08 18:50:00|103.62|103.54|103.67|103.59|103.67|103.59|103.62|103.54|355
1636397700000|2021-11-08 18:55:00|103.72|103.64|103.72|103.64|103.72|103.64|103.72|103.64|12
1636398000000|2021-11-08 19:00:00|103.82|103.74|103.82|103.74|103.82|103.74|103.82|103.74|138
1636398300000|2021-11-08 19:05:00|103.87|103.79|103.87|103.79|103.92|103.79|103.87|103.74|221
1636398600000|2021-11-08 19:10:00|103.82|103.74|103.72|103.64|103.82|103.74|103.72|103.64|179
1636398900000|2021-11-08 19:15:00|||||||||308
1636399200000|2021-11-08 19:20:00|103.67|103.59|103.67|103.59|103.67|103.59|103.62|103.54|1096
1636399500000|2021-11-08 19:25:00|103.72|103.64|103.77|103.64|103.77|103.64|103.72|103.64|50
1636399800000|2021-11-08 19:30:00|103.82|103.69|103.77|103.69|103.82|103.74|103.77|103.69|68
1636400100000|2021-11-08 19:35:00|103.72|103.64|103.72|103.64|103.72|103.64|103.72|103.64|47
1636400400000|2021-11-08 19:40:00|||||||||2
1636400700000|2021-11-08 19:45:00|||||||||3
1636401000000|2021-11-08 19:50:00||103.59||103.59||103.64||103.59|281
1636401300000|2021-11-08 19:55:00|103.67|103.64|103.82|103.69|103.82|103.69|103.67|103.64|84
1636401600000|2021-11-08 20:00:00|103.77|103.64|103.72|103.64|103.77|103.64|103.72|103.64|78
1636401900000|2021-11-08 20:05:00|103.77|103.69|103.77|103.69|103.82|103.69|103.72|103.59|255
1636402200000|2021-11-08 20:10:00|103.72|103.64|103.72|103.64|103.77|103.64|103.72|103.64|199
1636402500000|2021-11-08 20:15:00|103.67|103.59|103.77|103.64|103.77|103.64|103.67|103.59|158
1636402800000|2021-11-08 20:20:00|103.72|103.59|103.67|103.59|103.72|103.59|103.67|103.59|80
1636403100000|2021-11-08 20:25:00|103.72|103.64|103.72|103.59|103.77|103.64|103.67|103.59|255
1636403400000|2021-11-08 20:30:00|103.67||103.67||103.67||103.67||2
1636403700000|2021-11-08 20:35:00|103.72|103.64|103.72|103.64|103.72|103.64|103.72|103.59|133
1636404000000|2021-11-08 20:40:00|103.67|103.59|103.62|103.54|103.67|103.59|103.57|103.49|755
1636404300000|2021-11-08 20:45:00|103.57|103.49|103.67|103.59|103.67|103.59|103.57|103.49|493
1636404600000|2021-11-08 20:50:00|103.62|103.54|103.52|103.44|103.67|103.59|103.52|103.44|1025
1636404900000|2021-11-08 20:55:00|103.57|103.49|103.62|103.49|103.62|103.54|103.57|103.49|580
1636441200000|2021-11-09 07:00:00|103.47|103.39|103.42|103.34|103.47|103.39|103.42|103.34|0
1636441500000|2021-11-09 07:05:00|103.37|103.29|103.37|103.29|103.42|103.34|103.37|103.29|3
1636441800000|2021-11-09 07:10:00|103.42|103.34|103.42|103.29|103.42|103.34|103.37|103.29|4
1636442100000|2021-11-09 07:15:00|103.37|103.34|103.42|103.34|103.42|103.34|103.37|103.29|26
1636442400000|2021-11-09 07:20:00|103.47|103.39|103.47|103.39|103.47|103.39|103.42|103.39|13
1636442700000|2021-11-09 07:25:00|||||||||3
1636443000000|2021-11-09 07:30:00|103.52|103.44|103.52|103.44|103.52|103.44|103.47|103.39|11
1636443300000|2021-11-09 07:35:00|103.47|103.39|103.52|103.44|103.52|103.44|103.47|103.39|2
1636443600000|2021-11-09 07:40:00|103.57|103.49|103.62|103.49|103.62|103.49|103.52|103.49|163
1636443900000|2021-11-09 07:45:00|103.57|103.44|103.57|103.44|103.62|103.44|103.57|103.44|56
1636444200000|2021-11-09 07:50:00|103.62|103.49|103.57|103.49|103.62|103.54|103.57|103.44|106
1636444500000|2021-11-09 07:55:00|103.52|103.44|103.62|103.54|103.67|103.54|103.47|103.39|491
1636444800000|2021-11-09 08:00:00|103.57|103.49|103.67|103.59|103.77|103.69|103.52|103.44|1683
1636445100000|2021-11-09 08:05:00|103.62|103.54|103.57|103.49|103.72|103.64|103.47|103.39|1279
1636445400000|2021-11-09 08:10:00|103.62|103.54|103.92|103.84|103.97|103.84|103.62|103.49|1633
1636445700000|2021-11-09 08:15:00|103.97|103.89|103.82|103.74|104.02|103.89|103.77|103.69|1289
1636446000000|2021-11-09 08:20:00|103.77|103.69|103.77|103.69|103.82|103.74|103.72|103.64|743
1636446300000|2021-11-09 08:25:00|103.72|103.64|103.72|103.64|103.82|103.69|103.67|103.59|1082
1636446600000|2021-11-09 08:30:00|103.77|103.69|103.92|103.84|103.92|103.84|103.72|103.64|561
1636446900000|2021-11-09 08:35:00|103.97|103.89|104.02|103.89|104.02|103.94|103.87|103.79|1128
1636447200000|2021-11-09 08:40:00|103.97|103.94|103.92|103.84|104.07|103.94|103.87|103.79|784
1636447500000|2021-11-09 08:45:00|103.87|103.79|104.07|103.99|104.12|104.04|103.87|103.79|1096
1636447800000|2021-11-09 08:50:00|104.12|104.04|104.02|103.94|104.17|104.09|104.02|103.94|579
1636448100000|2021-11-09 08:55:00|104.07|103.99|104.02|103.89|104.12|103.99|103.87|103.79|676
1636448400000|2021-11-09 09:00:00|103.97|103.94|104.27|104.19|104.27|104.19|103.97|103.94|395
1636448700000|2021-11-09 09:05:00|104.22|104.14|104.12|104.04|104.22|104.14|104.07|103.99|364
1636449000000|2021-11-09 09:10:00|104.07|103.99|104.32|104.24|104.37|104.29|104.07|103.99|473
1636449300000|2021-11-09 09:15:00|104.27|104.19|104.27|104.19|104.37|104.29|104.27|104.19|471
1636449600000|2021-11-09 09:20:00|104.22|104.14|104.17|104.04|104.27|104.19|104.17|104.04|497
1636449900000|2021-11-09 09:25:00|104.12|104.09|103.97|103.89|104.12|104.09|103.92|103.84|1219
1636450200000|2021-11-09 09:30:00|104.02|103.94|104.07|103.94|104.07|103.99|103.87|103.79|302
1636450500000|2021-11-09 09:35:00|104.12|103.99|104.27|104.14|104.32|104.19|104.12|103.99|187
1636450800000|2021-11-09 09:40:00|104.22|104.09|104.27|104.19|104.32|104.19|104.17|104.09|153
1636451100000|2021-11-09 09:45:00|104.32|104.14|104.12|104.04|104.32|104.14|104.12|104.04|112
1636451400000|2021-11-09 09:50:00|104.17|104.09|104.22|104.14|104.22|104.14|104.07|103.99|791
1636451700000|2021-11-09 09:55:00|104.27|104.19|104.17|104.09|104.27|104.19|104.12|104.04|493
1636452000000|2021-11-09 10:00:00|104.12|104.04|104.07|103.99|104.17|104.04|104.07|103.99|257
1636452300000|2021-11-09 10:05:00|104.02|103.94|104.07|103.99|104.12|104.04|104.02|103.94|1336
1636452600000|2021-11-09 10:10:00|104.12|104.04|104.07|103.99|104.12|104.04|104.02|103.94|914
1636452900000|2021-11-09 10:15:00|104.02|103.94|104.07|103.99|104.07|103.99|103.92|103.84|1879
1636453200000|2021-11-09 10:20:00|104.12|104.04|104.07|103.99|104.12|104.04|104.07|103.99|549
1636453500000|2021-11-09 10:25:00|104.12|104.04|104.07|103.99|104.12|104.04|104.02|103.94|564
1636453800000|2021-11-09 10:30:00|104.12|104.04|104.07|103.99|104.12|104.04|104.07|103.99|971
1636454100000|2021-11-09 10:35:00|104.02|103.94|104.12|104.04|104.12|104.04|104.02|103.94|888
1636454400000|2021-11-09 10:40:00|104.07|103.99|104.07|103.99|104.17|104.04|104.07|103.99|138
1636454700000|2021-11-09 10:45:00|104.02|103.94|103.87|103.79|104.02|103.94|103.82|103.74|422
1636455000000|2021-11-09 10:50:00|103.92|103.84|103.72|103.64|103.92|103.84|103.72|103.59|712
1636455300000|2021-11-09 10:55:00|103.77|103.69|103.92|103.84|103.92|103.84|103.77|103.64|960
1636455600000|2021-11-09 11:00:00|103.97|103.89|104.12|103.99|104.12|104.04|103.97|103.89|1831
1636455900000|2021-11-09 11:05:00|104.07|104.04|104.07|103.94|104.12|104.04|104.02|103.94|302
1636456200000|2021-11-09 11:10:00|104.02|103.99|104.07|103.99|104.12|103.99|104.02|103.94|171
1636456500000|2021-11-09 11:15:00|104.02|103.94|104.02|103.94|104.02|103.99|103.97|103.89|346
1636456800000|2021-11-09 11:20:00|103.97|103.89|103.92|103.84|104.02|103.94|103.92|103.84|352
1636457100000|2021-11-09 11:25:00|103.97|103.79|103.87|103.79|103.97|103.89|103.87|103.79|71
1636457400000|2021-11-09 11:30:00|103.82|103.74|103.82|103.74|103.87|103.74|103.72|103.64|315
1636457700000|2021-11-09 11:35:00|103.87|103.69|103.67|103.59|103.87|103.69|103.67|103.59|186
1636458000000|2021-11-09 11:40:00|103.62|103.54|103.67|103.59|103.67|103.59|103.62|103.54|271
1636458300000|2021-11-09 11:45:00|103.72|103.54|103.62|103.54|103.72|103.59|103.57|103.49|1823
1636458600000|2021-11-09 11:50:00|103.67|103.59|103.57|103.49|103.67|103.59|103.57|103.49|617
1636458900000|2021-11-09 11:55:00|103.62|103.54|103.67|103.59|103.72|103.64|103.62|103.54|821
1636459200000|2021-11-09 12:00:00|103.72|103.64|103.92|103.84|103.92|103.84|103.72|103.59|661
1636459500000|2021-11-09 12:05:00|103.87|103.79|103.72|103.59|103.87|103.84|103.67|103.59|789
1636459800000|2021-11-09 12:10:00|103.67|103.64|103.72|103.64|103.77|103.69|103.67|103.64|135
1636460100000|2021-11-09 12:15:00|103.67|103.59|103.77|103.69|103.77|103.69|103.67|103.59|108
1636460400000|2021-11-09 12:20:00|103.82|103.74|103.72|103.64|103.82|103.74|103.72|103.64|402
1636460700000|2021-11-09 12:25:00|103.77|103.69|103.77|103.69|103.82|103.74|103.77|103.64|187
1636461000000|2021-11-09 12:30:00|103.82|103.74|103.82|103.74|103.87|103.79|103.77|103.69|114
1636461300000|2021-11-09 12:35:00|103.77|103.69|103.72|103.64|103.77|103.69|103.72|103.64|579
1636461600000|2021-11-09 12:40:00|103.77|103.69|103.87|103.79|103.87|103.79|103.77|103.69|6457
1636461900000|2021-11-09 12:45:00|103.82|103.74|103.77|103.69|103.82|103.74|103.77|103.69|168
1636462200000|2021-11-09 12:50:00|103.82|103.74|103.82|103.74|103.87|103.74|103.77|103.69|69
1636462500000|2021-11-09 12:55:00|103.87|103.79|103.77|103.69|103.87|103.79|103.72|103.64|411
1636462800000|2021-11-09 13:00:00|103.82|103.74|103.72|103.64|103.82|103.74|103.72|103.64|78
1636463100000|2021-11-09 13:05:00|103.77|103.69|103.87|103.79|103.92|103.84|103.77|103.69|267
1636463400000|2021-11-09 13:10:00|103.92|103.74|103.77|103.69|103.92|103.74|103.77|103.69|2165
1636463700000|2021-11-09 13:15:00|103.72|103.64|103.82|103.69|103.82|103.74|103.72|103.64|2311
1636464000000|2021-11-09 13:20:00|103.77|103.74|103.67|103.59|103.82|103.74|103.67|103.59|166
1636464300000|2021-11-09 13:25:00|103.62|103.54|103.77|103.69|103.77|103.69|103.62|103.54|335
1636464600000|2021-11-09 13:30:00|103.82|103.64|103.67|103.59|103.82|103.64|103.62|103.54|396
1636464900000|2021-11-09 13:35:00|103.72|103.64|103.67|103.59|103.77|103.64|103.67|103.59|456
1636465200000|2021-11-09 13:40:00|103.72|103.64|103.72|103.64|103.77|103.69|103.72|103.64|645
1636465500000|2021-11-09 13:45:00|103.67|103.59|103.77|103.69|103.77|103.69|103.67|103.59|297
1636465800000|2021-11-09 13:50:00|103.72|103.64|103.52|103.44|103.72|103.69|103.47|103.39|2972
1636466100000|2021-11-09 13:55:00|103.47|103.39|103.57|103.49|103.57|103.49|103.47|103.39|829
1636466400000|2021-11-09 14:00:00|103.52|103.44|103.62|103.54|103.62|103.54|103.52|103.44|1512
1636466700000|2021-11-09 14:05:00|103.67|103.49|103.72|103.64|103.72|103.64|103.62|103.49|620
1636467000000|2021-11-09 14:10:00|103.77|103.69|103.67|103.59|103.77|103.69|103.67|103.59|277
1636467300000|2021-11-09 14:15:00|103.72|103.64|103.72|103.64|103.72|103.64|103.72|103.64|183
1636467600000|2021-11-09 14:20:00|103.67|103.59|103.67|103.59|103.67|103.59|103.62|103.54|241
1636467900000|2021-11-09 14:25:00|103.72|103.64|103.62|103.54|103.77|103.69|103.62|103.54|544
1636468200000|2021-11-09 14:30:00|103.57|103.49|103.82|103.74|103.87|103.79|103.57|103.49|983
1636468500000|2021-11-09 14:35:00|103.87|103.79|103.62|103.54|103.87|103.79|103.57|103.49|707
1636468800000|2021-11-09 14:40:00|103.67|103.59|103.47|103.39|103.72|103.64|103.47|103.39|2518
1636469100000|2021-11-09 14:45:00|103.42|103.34|103.22|103.14|103.47|103.39|103.22|103.14|2088
1636469400000|2021-11-09 14:50:00|103.27|103.19|103.27|103.19|103.32|103.24|103.22|103.14|748
1636469700000|2021-11-09 14:55:00|103.32|103.24|102.92|102.84|103.37|103.29|102.92|102.79|4831
1636470000000|2021-11-09 15:00:00|102.97|102.89|102.82|102.74|103.12|103.04|102.82|102.74|3355
1636470300000|2021-11-09 15:05:00|102.77|102.69|102.97|102.89|103.02|102.94|102.72|102.64|3745
1636470600000|2021-11-09 15:10:00|102.92|102.84|103.12|103.04|103.12|103.04|102.92|102.84|2308
1636470900000|2021-11-09 15:15:00|103.07|102.99|103.02|102.94|103.22|103.14|102.97|102.89|3132
1636471200000|2021-11-09 15:20:00|103.07|102.99|103.07|102.99|103.07|102.99|102.97|102.89|1342
1636471500000|2021-11-09 15:25:00|103.12|103.04|103.12|103.04|103.27|103.19|103.07|102.99|3333
1636471800000|2021-11-09 15:30:00|103.17|103.09|103.27|103.19|103.32|103.24|103.17|103.09|1131
1636472100000|2021-11-09 15:35:00|103.22|103.14|103.12|103.04|103.32|103.24|103.12|102.99|1301
1636472400000|2021-11-09 15:40:00|103.07|102.99|103.32|103.19|103.32|103.19|103.07|102.99|746
1636472700000|2021-11-09 15:45:00|103.27|103.24|103.17|103.09|103.32|103.24|103.12|103.04|608
1636473000000|2021-11-09 15:50:00|103.12|103.04|103.07|102.99|103.17|103.09|103.02|102.94|891
1636473300000|2021-11-09 15:55:00|103.12|103.04|103.17|103.09|103.22|103.14|103.07|103.04|558
1636473600000|2021-11-09 16:00:00|103.22|103.14|103.17|103.09|103.27|103.19|103.12|103.04|584
1636473900000|2021-11-09 16:05:00|103.12|103.04|103.27|103.19|103.27|103.19|103.12|103.04|1134
1636474200000|2021-11-09 16:10:00|103.22|103.14|103.17|103.09|103.27|103.19|103.07|102.99|6248
1636474500000|2021-11-09 16:15:00|103.12|103.04|103.27|103.19|103.27|103.19|103.07|102.99|4068
1636474800000|2021-11-09 16:20:00|103.32|103.24|103.12|103.04|103.32|103.24|103.12|103.04|8398
1636475100000|2021-11-09 16:25:00|103.07|102.99|103.07|102.99|103.12|103.04|102.97|102.89|10731
1636475400000|2021-11-09 16:30:00|103.12|102.94|103.12|102.99|103.27|103.19|103.12|102.94|8373
1636475700000|2021-11-09 16:35:00|103.07|102.94|103.02|102.94|103.12|103.04|102.97|102.89|2179
1636476000000|2021-11-09 16:40:00|102.97|102.89|103.17|103.09|103.22|103.14|102.97|102.89|7881
1636476300000|2021-11-09 16:45:00|103.12|103.04|103.07|102.99|103.17|103.09|103.07|102.99|727
1636476600000|2021-11-09 16:50:00|103.02|102.94|103.02|102.94|103.07|102.99|103.02|102.94|55
1636476900000|2021-11-09 16:55:00|102.97|102.89|102.97|102.89|102.97|102.94|102.97|102.89|2774
1636477200000|2021-11-09 17:00:00|103.02|102.94|103.02|102.94|103.12|103.04|102.97|102.94|2559
1636477500000|2021-11-09 17:05:00|||||||||375
1636477800000|2021-11-09 17:10:00|103.07|102.99|103.07|102.99|103.12|103.04|103.07|102.94|128
1636478100000|2021-11-09 17:15:00|103.02|102.94|103.02|102.94|103.02|102.94|102.97|102.89|1703
1636478700000|2021-11-09 17:25:00|102.97|102.89|102.97|102.89|102.97|102.89|102.97|102.89|118
1636479000000|2021-11-09 17:30:00|102.92|102.84|102.92|102.84|102.92|102.84|102.87|102.79|1249
1636479300000|2021-11-09 17:35:00|102.87|102.79|102.87|102.79|102.87|102.79|102.87|102.79|80
1636479600000|2021-11-09 17:40:00|102.92|102.84|102.87|102.79|102.92|102.84|102.87|102.79|371
1636479900000|2021-11-09 17:45:00|102.92|102.84|102.87|102.79|102.92|102.84|102.87|102.79|69
1636480200000|2021-11-09 17:50:00|102.92|102.84|102.87|102.79|102.92|102.84|102.87|102.79|216
1636480500000|2021-11-09 17:55:00|102.92|102.84|102.97|102.89|102.97|102.89|102.92|102.79|1111
1636480800000|2021-11-09 18:00:00|103.02||103.02||103.02||103.02||415
1636481100000|2021-11-09 18:05:00|102.97|102.94|103.02|102.94|103.02|102.94|102.97|102.94|34
1636481400000|2021-11-09 18:10:00|103.07|102.89|102.97|102.89|103.07|102.89|102.97|102.89|200
1636481700000|2021-11-09 18:15:00|102.92|102.84|102.92|102.84|102.92|102.84|102.92|102.84|712
1636482000000|2021-11-09 18:20:00|102.87|102.79|102.92|102.79|102.92|102.84|102.87|102.79|67
1636482300000|2021-11-09 18:25:00|102.87|102.74|102.82|102.74|102.87|102.74|102.82|102.74|12
1636482600000|2021-11-09 18:30:00|102.87|102.79|102.87|102.79|102.92|102.79|102.87|102.79|59
1636482900000|2021-11-09 18:35:00|102.82|102.74|102.82|102.74|102.82|102.74|102.82|102.74|71
1636483200000|2021-11-09 18:40:00|102.77|102.69|102.77|102.69|102.77|102.69|102.77|102.69|88
1636483500000|2021-11-09 18:45:00|102.72|102.64|102.72|102.64|102.72|102.64|102.72|102.59|693
1636483800000|2021-11-09 18:50:00|102.67|102.59|102.72|102.59|102.72|102.64|102.67|102.59|121
1636484100000|2021-11-09 18:55:00|102.67|102.64|102.72|102.64|102.72|102.64|102.67|102.54|289
1636484400000|2021-11-09 19:00:00|102.67|102.59|102.77|102.69|102.77|102.69|102.67|102.59|69
1636484700000|2021-11-09 19:05:00|102.72|102.59|102.72|102.59|102.72|102.59|102.72|102.59|60
1636485000000|2021-11-09 19:10:00||102.64||102.64||102.64||102.64|0
1636485300000|2021-11-09 19:15:00|102.77|102.59|102.82|102.74|102.82|102.74|102.77|102.59|140
1636485600000|2021-11-09 19:20:00|||||||||3
1636485900000|2021-11-09 19:25:00|||||||||129
1636486200000|2021-11-09 19:30:00|102.77|102.69|102.87|102.74|102.87|102.74|102.77|102.69|86
1636486500000|2021-11-09 19:35:00|102.82|102.79|102.87|102.79|102.87|102.79|102.82|102.74|58
1636486800000|2021-11-09 19:40:00|102.92||102.87||102.92||102.87||13
1636487100000|2021-11-09 19:45:00|102.92|102.84|102.87|102.79|102.97|102.89|102.87|102.79|162
1636487400000|2021-11-09 19:50:00|||||||||65
1636487700000|2021-11-09 19:55:00|102.92|102.84|102.92|102.84|102.92|102.84|102.92|102.84|76
1636488000000|2021-11-09 20:00:00|102.97|102.89|102.97|102.84|102.97|102.89|102.92|102.84|158
1636488300000|2021-11-09 20:05:00|102.92|102.89|102.92|102.84|102.92|102.89|102.92|102.84|3
1636488600000|2021-11-09 20:10:00|102.87|102.79|102.92|102.84|102.92|102.84|102.87|102.79|130
1636488900000|2021-11-09 20:15:00|102.97|102.79|102.87|102.79|102.97|102.79|102.87|102.79|26
1636489200000|2021-11-09 20:20:00|102.92|102.84|102.92|102.84|102.92|102.84|102.87|102.79|130
1636489500000|2021-11-09 20:25:00|102.97||102.92||102.97||102.92||3
1636489800000|2021-11-09 20:30:00|102.87|102.79|102.87|102.79|102.87|102.84|102.82|102.74|171
1636490100000|2021-11-09 20:35:00|102.92|102.74|102.87|102.79|102.92|102.79|102.82|102.74|97
1636490400000|2021-11-09 20:40:00|102.92|102.84|102.92|102.84|102.97|102.84|102.92|102.84|25
1636490700000|2021-11-09 20:45:00|102.87|102.74|102.87|102.79|102.87|102.79|102.87|102.74|67
1636491000000|2021-11-09 20:50:00|102.92|102.84|102.82|102.74|102.92|102.84|102.82|102.69|316
1636491300000|2021-11-09 20:55:00|102.87|102.79|102.92|102.79|102.92|102.79|102.87|102.79|63
1636527600000|2021-11-10 07:00:00|102.99|102.72|102.97|102.84|102.99|102.84|102.92|102.72|20
1636527900000|2021-11-10 07:05:00|103.02|102.89|103.27|103.19|103.27|103.19|103.02|102.89|27
1636528200000|2021-11-10 07:10:00|103.32|103.24|103.37|103.29|103.37|103.29|103.27|103.19|437
1636528500000|2021-11-10 07:15:00|103.42|103.34|103.57|103.49|103.57|103.49|103.37|103.29|158
1636528800000|2021-11-10 07:20:00|103.62|103.54|103.57|103.44|103.62|103.54|103.52|103.44|115
1636529100000|2021-11-10 07:25:00|103.52|103.39|103.47|103.39|103.52|103.44|103.47|103.39|53
1636529400000|2021-11-10 07:30:00|103.52||103.52||103.52||103.47||1
1636529700000|2021-11-10 07:35:00|103.47|103.44|103.57|103.44|103.57|103.44|103.47|103.44|20
1636530000000|2021-11-10 07:40:00|103.52|103.39|103.42|103.29|103.57|103.39|103.42|103.29|5
1636530300000|2021-11-10 07:45:00|103.37|103.24|103.37|103.29|103.42|103.29|103.37|103.24|0
1636530600000|2021-11-10 07:50:00|103.42|103.34|103.37|103.29|103.47|103.34|103.37|103.29|135
1636530900000|2021-11-10 07:55:00|103.32|103.24|103.32|103.19|103.32|103.29|103.27|103.14|249
1636531200000|2021-11-10 08:00:00|103.42|103.24|103.67|103.54|104.02|103.89|103.37|103.24|2550
1636531500000|2021-11-10 08:05:00|103.62|103.59|103.97|103.89|103.97|103.89|103.62|103.54|976
1636531800000|2021-11-10 08:10:00|104.02|103.84|103.62|103.54|104.02|103.84|103.52|103.44|348
1636532100000|2021-11-10 08:15:00|103.67|103.59|103.87|103.79|103.92|103.84|103.62|103.54|670
1636532400000|2021-11-10 08:20:00|103.92|103.84|103.97|103.89|104.07|103.99|103.77|103.69|2180
1636532700000|2021-11-10 08:25:00|104.02|103.94|103.97|103.84|104.12|104.04|103.92|103.84|1836
1636533000000|2021-11-10 08:30:00|103.92|103.79|103.87|103.79|103.92|103.84|103.77|103.64|991
1636533300000|2021-11-10 08:35:00|103.82|103.74|103.72|103.64|103.82|103.79|103.67|103.59|710
1636533600000|2021-11-10 08:40:00|103.67|103.59|103.67|103.59|103.72|103.59|103.47|103.39|1790
1636533900000|2021-11-10 08:45:00|103.62|103.54|103.92|103.84|103.92|103.84|103.62|103.54|2504
1636534200000|2021-11-10 08:50:00|103.97|103.89|103.82|103.69|103.97|103.89|103.72|103.59|2725
1636534500000|2021-11-10 08:55:00|103.77|103.74|103.72|103.64|103.82|103.74|103.67|103.59|1411
1636534800000|2021-11-10 09:00:00|103.77|103.69|103.57|103.49|103.77|103.69|103.52|103.44|1263
1636535100000|2021-11-10 09:05:00|103.62|103.54|103.42|103.34|103.62|103.54|103.37|103.29|772
1636535400000|2021-11-10 09:10:00|103.37|103.29|103.47|103.34|103.47|103.39|103.32|103.24|442
1636535700000|2021-11-10 09:15:00|103.42|103.39|103.12|103.04|103.47|103.39|103.07|102.99|2512
1636536000000|2021-11-10 09:20:00|103.07|102.99|103.12|103.04|103.12|103.04|102.92|102.84|5007
1636536300000|2021-11-10 09:25:00|103.07|102.99|102.82|102.74|103.07|102.99|102.82|102.74|2939
1636536600000|2021-11-10 09:30:00|102.87|102.79|103.27|103.19|103.32|103.19|102.87|102.79|746
1636536900000|2021-11-10 09:35:00|103.22|103.14|103.42|103.34|103.52|103.44|103.22|103.14|2777
1636537200000|2021-11-10 09:40:00|103.47|103.39|103.42|103.34|103.52|103.39|103.42|103.29|1219
1636537500000|2021-11-10 09:45:00|103.37|103.29|103.37|103.29|103.42|103.34|103.22|103.14|1397
1636537800000|2021-11-10 09:50:00|103.42|103.34|103.37|103.29|103.47|103.39|103.32|103.24|1245
1636538100000|2021-11-10 09:55:00|103.32|103.24|103.37|103.29|103.42|103.34|103.32|103.24|618
1636538400000|2021-11-10 10:00:00|103.42|103.34|103.32|103.24|103.42|103.34|103.22|103.14|430
1636538700000|2021-11-10 10:05:00|103.37|103.29|103.27|103.19|103.47|103.34|103.27|103.19|373
1636539000000|2021-11-10 10:10:00|103.32|103.24|103.32|103.24|103.47|103.39|103.27|103.19|426
1636539300000|2021-11-10 10:15:00|103.37|103.29|103.47|103.39|103.47|103.39|103.27|103.19|1343
1636539600000|2021-11-10 10:20:00|103.42|103.34|103.47|103.34|103.52|103.44|103.42|103.34|2079
1636539900000|2021-11-10 10:25:00|103.42|103.39|103.47|103.39|103.52|103.44|103.42|103.34|221
1636540200000|2021-11-10 10:30:00|103.52|103.44|103.62|103.49|103.67|103.59|103.52|103.44|1072
1636540500000|2021-11-10 10:35:00|103.57|103.44|103.42|103.34|103.57|103.49|103.42|103.34|583
1636540800000|2021-11-10 10:40:00|103.47|103.39|103.52|103.44|103.62|103.54|103.42|103.34|378
1636541100000|2021-11-10 10:45:00|103.57|103.49|103.67|103.54|103.72|103.64|103.52|103.44|1452
1636541400000|2021-11-10 10:50:00|103.72|103.59|103.67|103.59|103.82|103.74|103.67|103.59|1346
1636541700000|2021-11-10 10:55:00|103.72|103.64|103.87|103.79|103.87|103.79|103.72|103.59|731
1636542000000|2021-11-10 11:00:00|103.82|103.74|103.87|103.79|103.92|103.79|103.72|103.64|670
1636542300000|2021-11-10 11:05:00|103.92|103.84|103.82|103.74|103.92|103.84|103.82|103.69|301
1636542600000|2021-11-10 11:10:00|103.87|103.79|103.87|103.79|103.92|103.84|103.82|103.74|5957
1636542900000|2021-11-10 11:15:00|103.92|103.74|103.77|103.69|103.92|103.79|103.77|103.69|644
1636543200000|2021-11-10 11:20:00|103.82|103.74|103.92|103.79|103.97|103.89|103.77|103.74|305
1636543500000|2021-11-10 11:25:00|103.87|103.84|103.97|103.89|104.02|103.94|103.87|103.79|5677
1636543800000|2021-11-10 11:30:00|104.02|103.94|103.97|103.89|104.02|103.94|103.87|103.79|7212
1636544100000|2021-11-10 11:35:00|104.02|103.84|103.97|103.89|104.02|103.89|103.87|103.79|1073
1636544400000|2021-11-10 11:40:00|104.02|103.94|103.92|103.84|104.02|103.94|103.87|103.79|4842
1636544700000|2021-11-10 11:45:00|103.97|103.89|103.92|103.79|103.97|103.89|103.77|103.69|1877
1636545000000|2021-11-10 11:50:00|103.87|103.84|103.82|103.74|103.87|103.84|103.77|103.69|1206
1636545300000|2021-11-10 11:55:00|103.87|103.79|103.77|103.69|103.92|103.84|103.77|103.69|967
1636545600000|2021-11-10 12:00:00|103.82|103.74|103.82|103.74|103.87|103.79|103.77|103.69|287
1636545900000|2021-11-10 12:05:00|103.87|103.79|103.72|103.64|103.87|103.79|103.72|103.64|3518
1636546200000|2021-11-10 12:10:00|103.67|103.59|103.52|103.44|103.72|103.64|103.47|103.39|1270
1636546500000|2021-11-10 12:15:00|103.47|103.39|103.32|103.24|103.52|103.39|103.32|103.24|8181
1636546800000|2021-11-10 12:20:00|103.37|103.29|103.37|103.29|103.37|103.29|103.37|103.29|2113
1636547100000|2021-11-10 12:25:00|103.42|103.34|103.32|103.24|103.42|103.34|103.32|103.24|1177
1636547400000|2021-11-10 12:30:00|103.27|103.19|103.32|103.24|103.32|103.24|103.27|103.19|179
1636547700000|2021-11-10 12:35:00|103.27|103.19|103.32|103.24|103.32|103.24|103.22|103.14|2069
1636548000000|2021-11-10 12:40:00|103.27|103.19|103.27|103.19|103.27|103.19|103.27|103.19|1385
1636548300000|2021-11-10 12:45:00|103.22|103.14|103.32|103.24|103.37|103.29|103.22|103.14|846
1636548600000|2021-11-10 12:50:00|103.27|103.19|103.32|103.24|103.32|103.24|103.27|103.19|415
1636548900000|2021-11-10 12:55:00|||||||||934
1636549200000|2021-11-10 13:00:00|103.37|103.29|103.37|103.29|103.47|103.39|103.37|103.29|628
1636549500000|2021-11-10 13:05:00|103.32|103.24|103.32|103.24|103.37|103.29|103.32|103.24|567
1636549800000|2021-11-10 13:10:00|103.27|103.19|103.22|103.14|103.32|103.24|103.22|103.14|851
1636550100000|2021-11-10 13:15:00|103.27|103.19|103.27|103.19|103.27|103.19|103.22|103.14|448
1636550400000|2021-11-10 13:20:00|103.22|103.14|103.17|103.09|103.22|103.14|103.12|103.04|1382
1636550700000|2021-11-10 13:25:00|103.22|103.14|103.17|103.09|103.22|103.14|103.12|103.04|632
1636551000000|2021-11-10 13:30:00|103.22|103.14|103.37|103.29|103.62|103.49|103.17|103.09|10931
1636551300000|2021-11-10 13:35:00|103.42|103.34|103.27|103.19|103.47|103.39|103.17|103.09|1381
1636551600000|2021-11-10 13:40:00|103.32|103.24|103.32|103.24|103.37|103.29|103.17|103.09|859
1636551900000|2021-11-10 13:45:00|103.37|103.29|103.42|103.34|103.57|103.44|103.32|103.24|1301
1636552200000|2021-11-10 13:50:00|103.47|103.39|103.62|103.54|103.67|103.59|103.42|103.34|874
1636552500000|2021-11-10 13:55:00|103.67|103.59|103.47|103.39|103.67|103.59|103.47|103.39|718
1636552800000|2021-11-10 14:00:00|103.52|103.44|103.52|103.44|103.57|103.49|103.47|103.39|164
1636553100000|2021-11-10 14:05:00|103.57|103.49|103.47|103.39|103.57|103.49|103.42|103.34|2960
1636553400000|2021-11-10 14:10:00|103.52|103.44|103.62|103.54|103.62|103.54|103.52|103.44|719
1636553700000|2021-11-10 14:15:00|103.57|103.49|103.57|103.49|103.62|103.54|103.52|103.44|747
1636554000000|2021-11-10 14:20:00|103.52|103.44|103.57|103.49|103.62|103.49|103.52|103.44|2366
1636554300000|2021-11-10 14:25:00|103.52|103.44|103.52|103.44|103.57|103.49|103.52|103.44|407
1636554600000|2021-11-10 14:30:00|103.57|103.49|103.82|103.74|103.82|103.74|103.47|103.39|1883
1636554900000|2021-11-10 14:35:00|103.87|103.79|103.67|103.59|103.87|103.79|103.52|103.44|780
1636555200000|2021-11-10 14:40:00|103.72|103.64|103.62|103.54|103.72|103.64|103.57|103.49|775
1636555500000|2021-11-10 14:45:00|103.57|103.49|103.67|103.59|103.77|103.69|103.57|103.49|1258
1636555800000|2021-11-10 14:50:00|103.72|103.64|103.72|103.64|103.77|103.69|103.67|103.59|1300
1636556100000|2021-11-10 14:55:00|103.77|103.69|103.87|103.79|103.87|103.79|103.67|103.59|960
1636556400000|2021-11-10 15:00:00|103.82|103.74|103.72|103.64|103.87|103.79|103.67|103.59|908
1636556700000|2021-11-10 15:05:00|103.67|103.59|103.67|103.59|103.77|103.64|103.62|103.54|1596
1636557000000|2021-11-10 15:10:00|103.62|103.54|103.57|103.49|103.67|103.59|103.52|103.44|2412
1636557300000|2021-11-10 15:15:00|103.62|103.54|103.72|103.64|103.82|103.74|103.57|103.49|383
1636557600000|2021-11-10 15:20:00|103.67|103.59|103.57|103.49|103.72|103.64|103.57|103.49|872
1636557900000|2021-11-10 15:25:00|103.62|103.54|103.77|103.69|103.77|103.69|103.62|103.54|1078
1636558200000|2021-11-10 15:30:00|103.72|103.64|103.77|103.69|103.77|103.69|103.67|103.59|448
1636558500000|2021-11-10 15:35:00|103.82|103.74|103.82|103.74|103.92|103.79|103.82|103.74|2747
1636558800000|2021-11-10 15:40:00|103.87|103.79|103.82|103.74|103.87|103.79|103.77|103.69|828
1636559100000|2021-11-10 15:45:00|103.87|103.79|103.77|103.69|103.87|103.79|103.77|103.69|523
1636559400000|2021-11-10 15:50:00|103.72|103.64|103.82|103.74|103.82|103.74|103.72|103.64|747
1636559700000|2021-11-10 15:55:00|103.77|103.69|103.72|103.64|103.87|103.79|103.72|103.64|668
1636560000000|2021-11-10 16:00:00|103.77|103.69|103.67|103.59|103.77|103.69|103.67|103.59|558
1636560300000|2021-11-10 16:05:00|103.62|103.54|103.72|103.64|103.72|103.64|103.62|103.54|904
1636560600000|2021-11-10 16:10:00|103.67|103.59|103.82|103.74|103.82|103.74|103.67|103.59|2297
1636560900000|2021-11-10 16:15:00|103.77|103.69|103.67|103.59|103.82|103.74|103.67|103.59|3444
1636561200000|2021-11-10 16:20:00|103.72|103.64|103.67|103.54|103.72|103.64|103.62|103.54|998
1636561500000|2021-11-10 16:25:00|103.62|103.59|103.72|103.64|103.82|103.74|103.62|103.54|7576
1636561800000|2021-11-10 16:30:00|103.67|103.59|103.77|103.69|103.87|103.79|103.67|103.59|3577
1636562100000|2021-11-10 16:35:00|103.72|103.64|103.77|103.69|103.82|103.69|103.72|103.64|3681
1636562400000|2021-11-10 16:40:00|103.72|103.64|103.62|103.54|103.72|103.64|103.62|103.54|922
1636562700000|2021-11-10 16:45:00|103.67|103.59|103.77|103.69|103.82|103.74|103.67|103.59|1577
1636563000000|2021-11-10 16:50:00|103.82|103.74|103.77|103.69|103.82|103.74|103.77|103.69|228
1636563600000|2021-11-10 17:00:00|103.72|103.64|103.77|103.64|103.82|103.69|103.72|103.64|286
1636563900000|2021-11-10 17:05:00|103.72|103.69|103.72|103.64|103.72|103.69|103.72|103.64|64
1636564200000|2021-11-10 17:10:00|103.67|103.59|103.67|103.59|103.67|103.59|103.67|103.54|13
1636564500000|2021-11-10 17:15:00||103.54||103.54||103.54||103.54|28
1636564800000|2021-11-10 17:20:00|103.62||103.62||103.62||103.62||7
1636565100000|2021-11-10 17:25:00|103.57|103.49|103.57|103.49|103.57|103.49|103.57|103.49|136
1636565400000|2021-11-10 17:30:00|103.62||103.62||103.62||103.62||48
1636565700000|2021-11-10 17:35:00|103.67|103.54|103.62|103.54|103.67|103.54|103.62|103.54|0
1636566000000|2021-11-10 17:40:00|103.57|103.49|103.57|103.49|103.57|103.49|103.57|103.44|21
1636566300000|2021-11-10 17:45:00|103.52|103.44|103.52|103.44|103.52|103.44|103.52|103.44|31
1636566600000|2021-11-10 17:50:00|103.57|103.49|103.62|103.49|103.62|103.54|103.57|103.49|182
1636566900000|2021-11-10 17:55:00|103.52|103.54|103.52|103.44|103.52|103.54|103.52|103.44|74
1636567200000|2021-11-10 18:00:00|103.57|103.49|103.67|103.54|103.67|103.59|103.52|103.44|468
1636567500000|2021-11-10 18:05:00|103.62|103.49|103.62|103.54|103.67|103.59|103.57|103.49|315
1636567800000|2021-11-10 18:10:00|103.67|103.49|103.57|103.49|103.67|103.54|103.57|103.49|441
1636568100000|2021-11-10 18:15:00|103.52|103.44|103.52|103.44|103.57|103.49|103.52|103.44|23
1636568400000|2021-11-10 18:20:00|103.57|103.39|103.52|103.44|103.57|103.44|103.52|103.39|21
1636568700000|2021-11-10 18:25:00|103.57|103.39|103.57|103.44|103.57|103.44|103.57|103.39|19
1636569000000|2021-11-10 18:30:00||103.49||103.44||103.49||103.44|1
1636569300000|2021-11-10 18:35:00|103.52|103.49|103.57|103.44|103.57|103.49|103.52|103.44|136
1636569600000|2021-11-10 18:40:00|103.52|103.49|103.52|103.44|103.52|103.49|103.52|103.44|62
1636569900000|2021-11-10 18:45:00|103.47|103.39|103.47|103.34|103.52|103.44|103.47|103.34|43
1636570200000|2021-11-10 18:50:00|103.42|103.29|103.42|103.29|103.42|103.29|103.42|103.29|0
1636570500000|2021-11-10 18:55:00|103.37|103.24|103.37|103.24|103.42|103.29|103.37|103.24|3
1636570800000|2021-11-10 19:00:00|103.32|103.19|103.22|103.14|103.37|103.19|103.22|103.14|15
1636571100000|2021-11-10 19:05:00|103.27|103.19|103.27|103.19|103.27|103.19|103.22|103.19|13
1636571700000|2021-11-10 19:15:00|103.32|103.24|103.32|103.24|103.37|103.29|103.32|103.24|7
1636572000000|2021-11-10 19:20:00|103.37|103.29|103.32|103.24|103.37|103.29|103.32|103.24|37
1636572300000|2021-11-10 19:25:00|103.37|103.19|103.27|103.14|103.37|103.19|103.27|103.14|45
1636572600000|2021-11-10 19:30:00|103.22|103.19|103.12|103.04|103.22|103.19|103.12|103.04|725
1636572900000|2021-11-10 19:35:00|103.17|103.09|103.12|102.99|103.17|103.09|103.12|102.99|96
1636573200000|2021-11-10 19:40:00|103.07|103.04|103.02|102.94|103.12|103.04|103.02|102.94|592
1636573500000|2021-11-10 19:45:00|103.07|102.89|103.17|103.09|103.17|103.09|103.07|102.89|257
1636573800000|2021-11-10 19:50:00|103.12|103.04|103.17|103.09|103.17|103.09|103.12|103.04|97
1636574100000|2021-11-10 19:55:00|103.12|103.04|103.17|103.04|103.17|103.09|103.12|103.04|262
1636574400000|2021-11-10 20:00:00|103.22|103.09|103.22|103.14|103.27|103.19|103.22|103.09|32
1636574700000|2021-11-10 20:05:00|103.27|103.19|103.22|103.09|103.27|103.19|103.22|103.09|11
1636575000000|2021-11-10 20:10:00|103.27|103.14|103.22|103.14|103.27|103.19|103.22|103.09|237
1636575300000|2021-11-10 20:15:00|103.27|103.09|103.32|103.24|103.32|103.24|103.22|103.09|298
1636575600000|2021-11-10 20:20:00|103.37|103.29|103.27|103.19|103.37|103.29|103.27|103.14|146
1636575900000|2021-11-10 20:25:00|103.32||103.32||103.32||103.27||9
1636576200000|2021-11-10 20:30:00|103.27|103.14|103.32|103.24|103.32|103.24|103.27|103.14|139
1636576500000|2021-11-10 20:35:00|103.27|103.19|103.27|103.19|103.27|103.19|103.27|103.19|58
1636576800000|2021-11-10 20:40:00|103.32|103.24|103.27|103.19|103.32|103.24|103.27|103.19|118
1636577100000|2021-11-10 20:45:00|103.22|103.14|103.27|103.19|103.27|103.19|103.22|103.14|24
1636577400000|2021-11-10 20:50:00|103.32|103.24|103.17|103.09|103.32|103.24|103.17|103.09|297
1636577700000|2021-11-10 20:55:00|103.22|103.14|103.22|103.09|103.27|103.14|103.17|103.04|525
1636614000000|2021-11-11 07:00:00|103.42|103.29|103.52|103.39|103.52|103.39|103.37|103.24|98
1636614300000|2021-11-11 07:05:00|103.47|103.34|103.47|103.34|103.47|103.34|103.42|103.34|173
1636614600000|2021-11-11 07:10:00|103.42||103.47||103.47||103.42||16
1636614900000|2021-11-11 07:15:00|103.52|103.39|103.67|103.54|103.72|103.59|103.52|103.39|149
1636615200000|2021-11-11 07:20:00|103.72|103.59|103.72|103.59|103.72|103.64|103.72|103.54|1
1636615500000|2021-11-11 07:25:00|103.67|103.64|103.72|103.59|103.72|103.64|103.67|103.59|1
1636615800000|2021-11-11 07:30:00|103.77|103.64|103.72|103.59|103.77|103.69|103.72|103.59|58
1636616100000|2021-11-11 07:35:00|103.67|103.54|103.72|103.59|103.72|103.59|103.67|103.54|2
1636616400000|2021-11-11 07:40:00||103.64||103.64||103.64||103.64|43
1636616700000|2021-11-11 07:45:00||103.59||103.64||103.64||103.59|39
1636617000000|2021-11-11 07:50:00|103.77|103.59|103.72|103.59|103.82|103.74|103.67|103.59|200
1636617300000|2021-11-11 07:55:00|103.77|103.64|103.82|103.74|103.87|103.74|103.77|103.64|267
1636617600000|2021-11-11 08:00:00|103.87|103.79|104.07|103.99|104.12|104.04|103.82|103.69|2481
1636617900000|2021-11-11 08:05:00|104.12|104.04|104.22|104.14|104.22|104.14|104.02|103.89|1182
1636618200000|2021-11-11 08:10:00|104.17|104.09|104.42|104.34|104.47|104.39|104.17|104.09|1681
1636618500000|2021-11-11 08:15:00|104.47|104.39|104.47|104.39|104.67|104.59|104.42|104.34|1867
1636618800000|2021-11-11 08:20:00|104.52|104.44|104.62|104.49|104.72|104.64|104.52|104.44|1150
1636619100000|2021-11-11 08:25:00|104.57|104.54|104.57|104.49|104.62|104.54|104.52|104.44|414
1636619400000|2021-11-11 08:30:00|104.62|104.54|104.42|104.34|104.62|104.54|104.42|104.34|655
1636619700000|2021-11-11 08:35:00|104.37|104.29|104.32|104.24|104.42|104.34|104.27|104.19|997
1636620000000|2021-11-11 08:40:00|104.37|104.29|104.37|104.29|104.42|104.29|104.27|104.19|1181
1636620300000|2021-11-11 08:45:00|104.42|104.34|104.27|104.19|104.42|104.34|104.27|104.19|664
1636620600000|2021-11-11 08:50:00|104.32|104.24|104.32|104.24|104.32|104.24|104.27|104.19|422
1636620900000|2021-11-11 08:55:00|104.27|104.19|104.27|104.19|104.32|104.24|104.27|104.19|203
1636621200000|2021-11-11 09:00:00|104.32|104.24|104.17|104.04|104.32|104.24|104.12|104.04|2771
1636621500000|2021-11-11 09:05:00|104.22|104.09|104.22|104.14|104.27|104.19|104.12|104.04|429
1636621800000|2021-11-11 09:10:00|104.27|104.19|104.27|104.19|104.32|104.24|104.27|104.19|958
1636622100000|2021-11-11 09:15:00|104.22|104.14|104.32|104.24|104.37|104.29|104.22|104.14|405
1636622400000|2021-11-11 09:20:00|104.37|104.29|104.27|104.19|104.37|104.29|104.27|104.19|63
1636622700000|2021-11-11 09:25:00|104.22|104.14|104.42|104.34|104.47|104.39|104.22|104.14|2040
1636623000000|2021-11-11 09:30:00|104.47|104.39|104.22|104.14|104.47|104.39|104.22|104.14|680
1636623300000|2021-11-11 09:35:00|104.17|104.09|104.12|104.04|104.22|104.14|104.07|103.99|1315
1636623600000|2021-11-11 09:40:00|104.17|104.09|104.17|104.09|104.22|104.14|104.17|104.09|412
1636623900000|2021-11-11 09:45:00|104.12|104.04|104.07|103.99|104.12|104.04|104.07|103.99|318
1636624200000|2021-11-11 09:50:00|104.12|104.04|104.07|103.99|104.12|104.04|104.07|103.99|591
1636624500000|2021-11-11 09:55:00|104.12|104.04|104.12|104.04|104.17|104.09|104.07|103.99|413
1636624800000|2021-11-11 10:00:00|104.17|104.09|104.12|104.04|104.22|104.14|104.12|104.04|327
1636625100000|2021-11-11 10:05:00|104.17|104.09|104.22|104.14|104.27|104.19|104.12|104.09|122
1636625400000|2021-11-11 10:10:00|104.27|104.19|104.12|104.04|104.27|104.19|104.12|104.04|154
1636625700000|2021-11-11 10:15:00|104.17|104.09|104.17|104.09|104.22|104.14|104.17|104.04|187
1636626000000|2021-11-11 10:20:00|104.22|104.14|104.17|104.09|104.22|104.14|104.17|104.09|104
1636626300000|2021-11-11 10:25:00|104.22|104.14|104.22|104.14|104.27|104.19|104.17|104.09|140
1636626600000|2021-11-11 10:30:00|104.17|104.09|104.22|104.14|104.22|104.14|104.12|104.04|193
1636626900000|2021-11-11 10:35:00|104.17|104.09|104.12|104.04|104.17|104.09|104.07|103.99|211
1636627200000|2021-11-11 10:40:00|104.17|104.09|104.12|104.04|104.22|104.14|104.12|104.04|246
1636627500000|2021-11-11 10:45:00|104.17|104.09|104.02|103.94|104.17|104.09|104.02|103.94|1294
1636627800000|2021-11-11 10:50:00|103.97|103.89|103.92|103.84|104.02|103.89|103.92|103.84|979
1636628100000|2021-11-11 10:55:00|103.97|103.89|104.02|103.94|104.07|103.99|103.92|103.84|1509
1636628400000|2021-11-11 11:00:00|104.07|103.99|104.07|103.99|104.07|103.99|104.02|103.94|311
1636628700000|2021-11-11 11:05:00|104.12|104.04|104.17|104.04|104.17|104.09|104.12|104.04|183
1636629000000|2021-11-11 11:10:00|104.07|104.09|103.97|103.89|104.12|104.09|103.97|103.89|1501
1636629300000|2021-11-11 11:15:00|104.02|103.94|104.02|103.94|104.02|103.94|103.92|103.84|834
1636629600000|2021-11-11 11:20:00|103.92|103.84|103.92|103.84|103.92|103.84|103.77|103.69|3644
1636629900000|2021-11-11 11:25:00|103.87|103.79|103.87|103.79|103.87|103.79|103.87|103.79|301
1636630200000|2021-11-11 11:30:00|103.82|103.74|103.82|103.74|103.82|103.74|103.82|103.74|295
1636630500000|2021-11-11 11:35:00|103.87|103.79|103.77|103.69|103.87|103.79|103.72|103.64|2210
1636630800000|2021-11-11 11:40:00|103.82|103.74|103.77|103.69|103.82|103.74|103.77|103.64|1317
1636631100000|2021-11-11 11:45:00|103.72|103.64|103.72|103.64|103.77|103.69|103.72|103.59|1121
1636631400000|2021-11-11 11:50:00|103.67|103.59|103.72|103.64|103.77|103.69|103.67|103.59|2882
1636631700000|2021-11-11 11:55:00|103.67|103.59|103.62|103.54|103.72|103.64|103.62|103.49|627
1636632000000|2021-11-11 12:00:00|103.67|103.59|103.62|103.54|103.67|103.59|103.62|103.54|731
1636632300000|2021-11-11 12:05:00|103.67|103.59|103.67|103.59|103.67|103.59|103.62|103.54|749
1636632600000|2021-11-11 12:10:00|103.62|103.54|103.57|103.49|103.67|103.54|103.57|103.49|695
1636632900000|2021-11-11 12:15:00|103.62|103.54|103.62|103.54|103.62|103.54|103.57|103.49|490
1636633200000|2021-11-11 12:20:00|||||||||300
1636633500000|2021-11-11 12:25:00|103.67|103.59|103.77|103.69|103.77|103.69|103.67|103.59|839
1636633800000|2021-11-11 12:30:00|103.72|103.64|103.77|103.64|103.77|103.69|103.72|103.64|148
1636634100000|2021-11-11 12:35:00|103.72|103.69|103.72|103.64|103.82|103.74|103.72|103.64|1792
1636634400000|2021-11-11 12:40:00|103.67|103.59|103.67|103.59|103.72|103.59|103.67|103.59|109
1636634700000|2021-11-11 12:45:00|103.72|103.64|103.72|103.64|103.77|103.69|103.67|103.59|1181
1636635000000|2021-11-11 12:50:00|103.77|103.69|103.77|103.69|103.82|103.69|103.72|103.64|126
1636635300000|2021-11-11 12:55:00|103.72|103.64|103.77|103.69|103.77|103.69|103.67|103.59|183
1636635600000|2021-11-11 13:00:00|103.72|103.64|103.92|103.79|103.92|103.84|103.72|103.64|61
1636635900000|2021-11-11 13:05:00|103.87|103.74|103.87|103.79|103.87|103.79|103.82|103.74|26
1636636200000|2021-11-11 13:10:00|103.92|103.84|103.92|103.84|103.92|103.84|103.82|103.74|182
1636636500000|2021-11-11 13:15:00|103.87|103.79|103.82|103.74|103.87|103.84|103.82|103.74|144
1636636800000|2021-11-11 13:20:00|103.77|103.69|103.77|103.64|103.82|103.74|103.77|103.64|110
1636637100000|2021-11-11 13:25:00|103.72|103.69|103.77|103.69|103.77|103.69|103.72|103.64|160
1636637400000|2021-11-11 13:30:00|103.72|103.64|103.72|103.64|103.72|103.64|103.67|103.59|1178
1636637700000|2021-11-11 13:35:00|103.67|103.59|103.62|103.54|103.67|103.59|103.62|103.54|2058
1636638000000|2021-11-11 13:40:00|103.67|103.59|103.82|103.74|103.87|103.79|103.67|103.59|608
1636638300000|2021-11-11 13:45:00|103.77|103.69|103.87|103.79|103.87|103.79|103.77|103.69|173
1636638600000|2021-11-11 13:50:00|103.82|103.74|103.77|103.69|103.82|103.74|103.77|103.69|357
1636638900000|2021-11-11 13:55:00|103.82|103.74|103.87|103.79|103.87|103.79|103.82|103.74|83
1636639200000|2021-11-11 14:00:00|103.82|103.74|103.82|103.74|103.87|103.79|103.82|103.74|192
1636639500000|2021-11-11 14:05:00|103.87|103.79|103.92|103.84|103.92|103.84|103.87|103.74|124
1636639800000|2021-11-11 14:10:00|103.97|103.89|103.97|103.89|103.97|103.89|103.92|103.84|196
1636640100000|2021-11-11 14:15:00|104.02|103.94|104.07|103.99|104.07|103.99|103.97|103.89|492
1636640400000|2021-11-11 14:20:00|104.12|104.04|104.02|103.94|104.12|104.04|104.02|103.94|1114
1636640700000|2021-11-11 14:25:00|103.97|103.89|104.02|103.94|104.02|103.94|103.97|103.89|1059
1636641000000|2021-11-11 14:30:00|103.97|103.89|103.97|103.89|104.12|104.04|103.82|103.74|3130
1636641300000|2021-11-11 14:35:00|103.92|103.84|104.02|103.94|104.02|103.94|103.82|103.69|795
1636641600000|2021-11-11 14:40:00|104.07|103.89|104.17|104.09|104.17|104.09|104.02|103.89|798
1636641900000|2021-11-11 14:45:00|104.12|104.04|104.22|104.14|104.27|104.19|104.12|104.04|863
1636642200000|2021-11-11 14:50:00|104.17|104.09|104.32|104.24|104.32|104.24|104.17|104.09|1680
1636642500000|2021-11-11 14:55:00|104.27|104.19|104.22|104.14|104.32|104.24|104.22|104.14|1698
1636642800000|2021-11-11 15:00:00|104.27|104.09|104.37|104.29|104.37|104.29|104.27|104.09|1055
1636643100000|2021-11-11 15:05:00|104.42|104.34|104.42|104.34|104.47|104.39|104.37|104.29|1057
1636643400000|2021-11-11 15:10:00|104.37|104.29|104.42|104.34|104.47|104.39|104.37|104.29|810
1636643700000|2021-11-11 15:15:00|104.37|104.29|104.32|104.24|104.42|104.34|104.32|104.24|1234
1636644000000|2021-11-11 15:20:00|104.27|104.19|104.32|104.19|104.32|104.24|104.17|104.09|610
1636644300000|2021-11-11 15:25:00|104.27|104.24|104.22|104.09|104.32|104.24|104.17|104.09|246
1636644600000|2021-11-11 15:30:00|104.17|104.14|104.22|104.14|104.22|104.14|104.17|104.09|395
1636644900000|2021-11-11 15:35:00|104.17|104.09|104.27|104.19|104.32|104.24|104.17|104.09|437
1636645200000|2021-11-11 15:40:00|104.22|104.14|104.22|104.14|104.22|104.14|104.17|104.09|278
1636645500000|2021-11-11 15:45:00|104.27|104.19|104.32|104.24|104.37|104.24|104.27|104.14|572
1636645800000|2021-11-11 15:50:00|104.27|104.19|104.32|104.24|104.32|104.24|104.27|104.19|342
1636646100000|2021-11-11 15:55:00|104.27|104.19|104.32|104.24|104.32|104.24|104.27|104.19|457
1636646400000|2021-11-11 16:00:00|104.37|104.29|104.37|104.29|104.42|104.34|104.32|104.24|761
1636646700000|2021-11-11 16:05:00|104.32|104.24|104.32|104.24|104.37|104.29|104.32|104.19|812
1636647000000|2021-11-11 16:10:00|104.37|104.29|104.32|104.24|104.37|104.29|104.32|104.24|1864
1636647300000|2021-11-11 16:15:00|104.37|104.29|104.32|104.24|104.42|104.34|104.27|104.19|1430
1636647600000|2021-11-11 16:20:00|104.37|104.29|104.37|104.29|104.37|104.29|104.32|104.24|631
1636647900000|2021-11-11 16:25:00|104.32|104.24|104.22|104.14|104.32|104.24|104.22|104.14|1564
1636648200000|2021-11-11 16:30:00|104.27|104.09|104.27|104.19|104.32|104.24|104.17|104.09|3507
1636648500000|2021-11-11 16:35:00|104.22|104.14|104.37|104.29|104.37|104.29|104.22|104.14|1034
1636648800000|2021-11-11 16:40:00|104.32|104.24|104.27|104.19|104.37|104.29|104.27|104.19|647
1636649400000|2021-11-11 16:50:00|104.22|104.14|104.22|104.14|104.22|104.19|104.22|104.14|223
1636649700000|2021-11-11 16:55:00|||||||||4
1636650000000|2021-11-11 17:00:00|104.17|104.09|104.17|104.09|104.17|104.14|104.17|104.04|158
1636650600000|2021-11-11 17:10:00|||||||||1
1636650900000|2021-11-11 17:15:00|104.12|104.04|104.12|104.04|104.12|104.04|104.07|103.99|676
1636651200000|2021-11-11 17:20:00|104.17|104.09|104.17|104.09|104.17|104.09|104.17|104.09|118
1636651500000|2021-11-11 17:25:00|104.22|104.14|104.22|104.14|104.22|104.14|104.17|104.09|167
1636651800000|2021-11-11 17:30:00|104.27|104.19|104.27|104.19|104.27|104.19|104.27|104.19|34
1636652100000|2021-11-11 17:35:00|104.32|104.24|104.32|104.24|104.32|104.24|104.32|104.24|92
1636652400000|2021-11-11 17:40:00|||||||||17
1636652700000|2021-11-11 17:45:00|||||||||1
1636653000000|2021-11-11 17:50:00|104.37||104.37||104.37||104.37||3
1636653300000|2021-11-11 17:55:00|104.32|104.19|104.27|104.19|104.32|104.19|104.27|104.19|69
1636653600000|2021-11-11 18:00:00|104.22|104.14|104.22|104.14|104.22|104.14|104.22|104.14|451
1636653900000|2021-11-11 18:05:00|||||||||22
1636654200000|2021-11-11 18:10:00|||||||||75
1636654500000|2021-11-11 18:15:00|104.27|104.19|104.32|104.19|104.32|104.24|104.27|104.19|107
1636654800000|2021-11-11 18:20:00|104.27||104.27||104.32||104.27||337
1636655100000|2021-11-11 18:25:00|104.22|104.14|104.22|104.14|104.22|104.14|104.22|104.14|34
1636656000000|2021-11-11 18:40:00|104.27|104.19|104.27|104.19|104.32|104.19|104.27|104.19|26
1636656300000|2021-11-11 18:45:00|104.32|104.24|104.32|104.24|104.32|104.24|104.32|104.19|5
1636656900000|2021-11-11 18:55:00|104.27|104.19|104.27|104.19|104.27|104.19|104.27|104.19|6
1636657200000|2021-11-11 19:00:00|104.32|104.24|104.32|104.24|104.32|104.24|104.32|104.24|7
1636658100000|2021-11-11 19:15:00|104.27|104.19|104.27|104.19|104.27|104.19|104.27|104.19|0
1636658400000|2021-11-11 19:20:00|104.32||104.27||104.32||104.27||3
1636658700000|2021-11-11 19:25:00|||||||||1
1636659000000|2021-11-11 19:30:00|104.32|104.24|104.32|104.24|104.32|104.24|104.32|104.19|4
1636659300000|2021-11-11 19:35:00|||||||||4
1636660200000|2021-11-11 19:50:00|104.27|104.19|104.27|104.19|104.27|104.19|104.27|104.19|3
1636660500000|2021-11-11 19:55:00|104.32|104.24|104.32|104.24|104.32|104.24|104.32|104.24|2
1636660800000|2021-11-11 20:00:00|104.37|104.29|104.37|104.24|104.37|104.29|104.32|104.24|32
1636661100000|2021-11-11 20:05:00||104.29||104.29||104.29||104.24|0
1636661400000|2021-11-11 20:10:00|104.32|104.24|104.32|104.24|104.37|104.24|104.32|104.24|36
1636661700000|2021-11-11 20:15:00|104.37|104.29|104.37|104.29|104.37|104.29|104.37|104.24|6
1636662000000|2021-11-11 20:20:00||104.24||104.29||104.29||104.24|0
1636662300000|2021-11-11 20:25:00|||||||||1
1636662600000|2021-11-11 20:30:00||104.24||104.29||104.29||104.24|10
1636662900000|2021-11-11 20:35:00||104.24||104.29||104.29||104.24|1
1636663500000|2021-11-11 20:45:00|104.32|104.24|104.32|104.24|104.32|104.24|104.32|104.24|0
1636663800000|2021-11-11 20:50:00|104.37|104.19|104.32|104.24|104.37|104.29|104.32|104.19|141
1636664100000|2021-11-11 20:55:00|104.27|104.19|104.22|104.14|104.27|104.19|104.22|104.09|73
1636700400000|2021-11-12 07:00:00|104.44|104.07|104.17|104.04|104.44|104.17|104.12|104.04|74
1636700700000|2021-11-12 07:05:00|104.12||104.17||104.17||104.12||0
1636701000000|2021-11-12 07:10:00|104.12||104.17||104.17||104.12||0
1636701300000|2021-11-12 07:15:00||104.09||104.09||104.09||104.04|0
1636701600000|2021-11-12 07:20:00||104.04||104.04||104.09||104.04|0
1636701900000|2021-11-12 07:25:00|104.12||104.12||104.17||104.12||0
1636702200000|2021-11-12 07:30:00|104.17||104.12||104.17||104.12||8
1636702800000|2021-11-12 07:40:00|104.17|104.09|104.17|104.04|104.17|104.09|104.12|104.04|17
1636703100000|2021-11-12 07:45:00|104.12|104.09|104.17|104.09|104.17|104.09|104.12|104.09|2
1636703400000|2021-11-12 07:50:00|||||||||1
1636703700000|2021-11-12 07:55:00|104.07|103.94|104.02|103.94|104.07|103.99|103.92|103.84|431
1636704000000|2021-11-12 08:00:00|103.97|103.89|104.02|103.94|104.22|104.14|103.92|103.84|2586
1636704300000|2021-11-12 08:05:00|103.97|103.89|104.12|104.04|104.17|104.09|103.92|103.79|1093
1636704600000|2021-11-12 08:10:00|104.17|103.99|103.72|103.64|104.17|104.04|103.72|103.64|1892
1636704900000|2021-11-12 08:15:00|103.77|103.69|103.67|103.59|103.77|103.69|103.62|103.54|1174
1636705200000|2021-11-12 08:20:00|103.72|103.54|103.72|103.64|103.82|103.69|103.67|103.54|848
1636705500000|2021-11-12 08:25:00|103.67|103.59|103.77|103.69|103.82|103.74|103.62|103.54|261
1636705800000|2021-11-12 08:30:00|103.72|103.64|103.72|103.64|103.87|103.79|103.72|103.64|785
1636706100000|2021-11-12 08:35:00|103.67|103.59|103.82|103.69|103.82|103.69|103.62|103.54|636
1636706400000|2021-11-12 08:40:00|103.77|103.74|103.77|103.69|103.82|103.74|103.77|103.69|957
1636706700000|2021-11-12 08:45:00|103.82|103.74|103.82|103.74|103.82|103.74|103.72|103.59|2014
1636707000000|2021-11-12 08:50:00|103.87|103.79|103.82|103.74|103.92|103.84|103.77|103.69|2071
1636707300000|2021-11-12 08:55:00|103.77|103.69|103.77|103.69|103.82|103.74|103.72|103.64|200
1636707600000|2021-11-12 09:00:00|103.72|103.64|103.72|103.64|103.82|103.74|103.67|103.59|262
1636707900000|2021-11-12 09:05:00|103.67|103.59|103.57|103.49|103.72|103.64|103.57|103.49|708
1636708200000|2021-11-12 09:10:00|103.52|103.44|103.52|103.44|103.52|103.44|103.47|103.39|1116
1636708500000|2021-11-12 09:15:00|103.47|103.39|103.57|103.44|103.57|103.49|103.32|103.24|459
1636708800000|2021-11-12 09:20:00|103.52|103.49|103.57|103.44|103.57|103.49|103.47|103.39|240
1636709100000|2021-11-12 09:25:00|103.52|103.49|103.82|103.74|103.82|103.74|103.52|103.44|866
1636709400000|2021-11-12 09:30:00|103.77|103.69|103.72|103.64|103.77|103.69|103.62|103.54|332
1636709700000|2021-11-12 09:35:00|103.67|103.59|103.62|103.49|103.72|103.64|103.57|103.49|1108
1636710000000|2021-11-12 09:40:00|103.57|103.54|103.57|103.44|103.67|103.59|103.57|103.44|1029
1636710300000|2021-11-12 09:45:00|103.52|103.49|103.62|103.49|103.72|103.59|103.52|103.49|223
1636710600000|2021-11-12 09:50:00|103.57|103.54|103.57|103.49|103.67|103.54|103.57|103.44|113
1636710900000|2021-11-12 09:55:00|103.62|103.54|103.72|103.64|103.72|103.64|103.62|103.49|1451
1636711200000|2021-11-12 10:00:00|103.62|103.54|103.77|103.64|103.77|103.64|103.62|103.54|766
1636711500000|2021-11-12 10:05:00|103.72|103.69|103.77|103.69|103.77|103.69|103.72|103.64|83
1636711800000|2021-11-12 10:10:00|103.72|103.64|103.77|103.69|103.77|103.69|103.72|103.64|2290
1636712100000|2021-11-12 10:15:00|103.72|103.64|103.77|103.69|103.77|103.69|103.72|103.64|3571
1636712400000|2021-11-12 10:20:00|103.82|103.74|103.82|103.74|103.82|103.74|103.77|103.69|4948
1636712700000|2021-11-12 10:25:00|103.87|103.79|103.87|103.79|103.87|103.79|103.82|103.74|1159
1636713000000|2021-11-12 10:30:00|103.82|103.74|103.77|103.69|103.87|103.79|103.77|103.69|300
1636713300000|2021-11-12 10:35:00|103.82|103.74|103.72|103.64|103.82|103.74|103.67|103.59|269
1636713600000|2021-11-12 10:40:00|103.67|103.59|103.57|103.49|103.72|103.64|103.57|103.49|506
1636713900000|2021-11-12 10:45:00|103.62|103.44|103.52|103.44|103.62|103.54|103.52|103.44|151
1636714200000|2021-11-12 10:50:00|103.57|103.49|103.77|103.69|103.77|103.69|103.52|103.44|389
1636714500000|2021-11-12 10:55:00|103.82|103.74|103.72|103.64|103.82|103.74|103.67|103.59|872
1636714800000|2021-11-12 11:00:00|103.67|103.59|103.67|103.59|103.67|103.59|103.62|103.54|122
1636715100000|2021-11-12 11:05:00|103.62|103.54|103.62|103.54|103.62|103.54|103.57|103.49|278
1636715400000|2021-11-12 11:10:00|103.67|103.59|103.62|103.54|103.72|103.64|103.62|103.54|111
1636715700000|2021-11-12 11:15:00|103.57|103.49|103.57|103.49|103.62|103.54|103.57|103.49|52
1636716000000|2021-11-12 11:20:00|103.52|103.44|103.67|103.59|103.67|103.59|103.52|103.44|59
1636716300000|2021-11-12 11:25:00|103.62|103.54|103.62|103.49|103.67|103.59|103.57|103.49|9916
1636716600000|2021-11-12 11:30:00|103.57|103.54|103.57|103.49|103.67|103.59|103.57|103.44|86
1636716900000|2021-11-12 11:35:00|103.52|103.44|103.57|103.49|103.57|103.49|103.52|103.44|48
1636717200000|2021-11-12 11:40:00|103.52|103.44|103.52|103.44|103.57|103.49|103.52|103.44|90
1636717500000|2021-11-12 11:45:00|103.57|103.49|103.62|103.54|103.62|103.54|103.57|103.49|121
1636717800000|2021-11-12 11:50:00|103.57|103.49|103.62|103.54|103.62|103.54|103.57|103.49|125
1636718100000|2021-11-12 11:55:00|103.67|103.59|103.62|103.54|103.67|103.59|103.62|103.49|878
1636718400000|2021-11-12 12:00:00|103.57|103.49|103.47|103.39|103.57|103.54|103.47|103.39|698
1636718700000|2021-11-12 12:05:00|103.42|103.34|103.42|103.34|103.47|103.39|103.42|103.34|328
1636719000000|2021-11-12 12:10:00|103.47|103.39|103.47|103.39|103.57|103.49|103.47|103.39|1215
1636719300000|2021-11-12 12:15:00|103.42|103.34|103.42|103.34|103.42|103.34|103.42|103.34|16
1636719600000|2021-11-12 12:20:00|103.47|103.39|103.47|103.39|103.52|103.44|103.42|103.34|690
1636719900000|2021-11-12 12:25:00|103.52|103.44|103.47|103.39|103.52|103.44|103.47|103.39|90
1636720200000|2021-11-12 12:30:00|103.42|103.34|103.32|103.24|103.42|103.39|103.32|103.24|586
1636720500000|2021-11-12 12:35:00|103.37|103.29|103.42|103.34|103.42|103.34|103.32|103.29|78
1636720800000|2021-11-12 12:40:00|103.47|103.39|103.52|103.44|103.57|103.49|103.47|103.39|3453
1636721100000|2021-11-12 12:45:00|103.47|103.39|103.37|103.29|103.47|103.39|103.37|103.29|106
1636721400000|2021-11-12 12:50:00|103.32|103.24|103.32|103.24|103.32|103.24|103.32|103.24|322
1636721700000|2021-11-12 12:55:00|103.27|103.19|103.37|103.29|103.37|103.29|103.27|103.19|184
1636722000000|2021-11-12 13:00:00|103.42|103.34|103.37|103.29|103.42|103.34|103.37|103.29|347
1636722300000|2021-11-12 13:05:00|103.32|103.24|103.27|103.19|103.32|103.24|103.27|103.19|173
1636722600000|2021-11-12 13:10:00|103.32|103.24|103.27|103.19|103.32|103.24|103.22|103.14|469
1636722900000|2021-11-12 13:15:00|103.22|103.14|103.37|103.29|103.37|103.29|103.22|103.14|212
1636723200000|2021-11-12 13:20:00|103.32|103.24|103.37|103.29|103.37|103.29|103.32|103.19|351
1636723500000|2021-11-12 13:25:00|103.32|103.24|103.32|103.24|103.37|103.29|103.32|103.24|342
1636723800000|2021-11-12 13:30:00|||||||||6
1636724100000|2021-11-12 13:35:00|103.27|103.19|103.37|103.29|103.37|103.29|103.22|103.14|605
1636724400000|2021-11-12 13:40:00|103.32|103.24|103.37|103.29|103.37|103.29|103.32|103.24|109
1636724700000|2021-11-12 13:45:00|103.32|103.24|103.37|103.29|103.37|103.29|103.27|103.19|618
1636725000000|2021-11-12 13:50:00|103.42|103.34|103.37|103.29|103.42|103.34|103.37|103.29|32
1636725300000|2021-11-12 13:55:00|103.42|103.34|103.47|103.39|103.47|103.39|103.42|103.34|390
1636725600000|2021-11-12 14:00:00|103.42|103.34|103.37|103.29|103.47|103.39|103.37|103.29|89
1636725900000|2021-11-12 14:05:00|103.42|103.34|103.47|103.39|103.47|103.39|103.37|103.29|448
1636726200000|2021-11-12 14:10:00|103.42|103.34|103.37|103.29|103.47|103.39|103.37|103.29|395
1636726500000|2021-11-12 14:15:00|103.32|103.24|103.37|103.29|103.42|103.34|103.32|103.24|382
1636726800000|2021-11-12 14:20:00|103.32|103.24|103.27|103.19|103.32|103.24|103.27|103.19|145
1636727100000|2021-11-12 14:25:00|103.22|103.14|103.22|103.14|103.27|103.19|103.22|103.14|279
1636727400000|2021-11-12 14:30:00|103.17|103.09|103.42|103.34|103.47|103.39|103.17|103.09|836
1636727700000|2021-11-12 14:35:00|103.47|103.39|103.47|103.39|103.52|103.44|103.37|103.24|1525
1636728000000|2021-11-12 14:40:00|103.42|103.34|103.42|103.34|103.52|103.39|103.42|103.34|127
1636728300000|2021-11-12 14:45:00|103.37|103.29|103.47|103.39|103.47|103.39|103.37|103.29|361
1636728600000|2021-11-12 14:50:00|103.52|103.34|103.52|103.44|103.57|103.49|103.47|103.34|384
1636728900000|2021-11-12 14:55:00|103.57|103.49|103.52|103.39|103.57|103.49|103.47|103.39|272
1636729200000|2021-11-12 15:00:00|103.47|103.34|103.27|103.19|103.52|103.39|103.27|103.19|3685
1636729500000|2021-11-12 15:05:00|103.22|103.14|103.32|103.24|103.32|103.24|103.17|103.09|391
1636729800000|2021-11-12 15:10:00|103.27|103.19|103.37|103.29|103.37|103.29|103.27|103.19|1964
1636730100000|2021-11-12 15:15:00|103.32|103.24|103.22|103.14|103.37|103.29|103.22|103.14|1787
1636730400000|2021-11-12 15:20:00|103.27|103.19|103.27|103.19|103.32|103.24|103.22|103.14|2568
1636730700000|2021-11-12 15:25:00|103.32|103.24|103.32|103.24|103.32|103.24|103.27|103.19|617
1636731000000|2021-11-12 15:30:00|103.37|103.19|103.47|103.39|103.52|103.44|103.37|103.19|2517
1636731300000|2021-11-12 15:35:00|103.52|103.44|103.32|103.24|103.52|103.44|103.32|103.24|2219
1636731600000|2021-11-12 15:40:00|103.27|103.19|103.22|103.14|103.27|103.24|103.22|103.14|6596
1636731900000|2021-11-12 15:45:00|103.27|103.19|103.27|103.19|103.32|103.24|103.22|103.14|5926
1636732200000|2021-11-12 15:50:00|103.22|103.14|103.17|103.09|103.27|103.19|103.12|103.04|1339
1636732500000|2021-11-12 15:55:00|103.12|103.04|103.17|103.09|103.22|103.09|103.12|103.04|1493
1636732800000|2021-11-12 16:00:00|103.22|103.14|103.32|103.24|103.32|103.24|103.22|103.09|1940
1636733100000|2021-11-12 16:05:00|103.37|103.29|103.32|103.24|103.37|103.29|103.32|103.24|607
1636733400000|2021-11-12 16:10:00|103.27|103.19|103.32|103.24|103.37|103.29|103.27|103.19|1187
1636733700000|2021-11-12 16:15:00|103.37|103.29|103.37|103.29|103.37|103.29|103.32|103.24|3937
1636734000000|2021-11-12 16:20:00|103.42|103.34|103.42|103.34|103.42|103.34|103.37|103.29|3803
1636734300000|2021-11-12 16:25:00|103.47|103.39|103.57|103.49|103.57|103.49|103.42|103.34|2896
1636734600000|2021-11-12 16:30:00|103.52|103.44|103.62|103.54|103.67|103.59|103.52|103.44|2999
1636734900000|2021-11-12 16:35:00|103.57|103.49|103.52|103.44|103.62|103.49|103.52|103.44|1669
1636735200000|2021-11-12 16:40:00|103.57|103.49|103.62|103.54|103.72|103.59|103.57|103.49|3071
1636735500000|2021-11-12 16:45:00|103.57|103.49|103.57|103.49|103.62|103.49|103.57|103.49|5340
1636735800000|2021-11-12 16:50:00|103.62|103.44|103.62|103.54|103.62|103.54|103.57|103.44|387
1636736100000|2021-11-12 16:55:00|||||||||36
1636736400000|2021-11-12 17:00:00|103.67|103.59|103.72|103.64|103.72|103.64|103.67|103.59|533
1636736700000|2021-11-12 17:05:00|103.67|103.59|103.67|103.59|103.67|103.59|103.67|103.59|31
1636737000000|2021-11-12 17:10:00|||||||||110
1636737600000|2021-11-12 17:20:00|||||||||101
1636737900000|2021-11-12 17:25:00|103.72|103.64|103.72|103.64|103.77|103.69|103.67|103.64|1014
1636738200000|2021-11-12 17:30:00|103.67|103.59|103.67|103.59|103.67|103.59|103.67|103.59|83
1636738500000|2021-11-12 17:35:00|103.72||103.67||103.72||103.67||34
1636738800000|2021-11-12 17:40:00|103.62|103.54|103.62|103.54|103.67|103.59|103.62|103.54|425
1636739100000|2021-11-12 17:45:00|||||||||13
1636739400000|2021-11-12 17:50:00|103.57|103.49|103.57|103.49|103.62|103.54|103.57|103.49|63
1636739700000|2021-11-12 17:55:00|103.62|103.54|103.57|103.49|103.62|103.54|103.57|103.49|33
1636740000000|2021-11-12 18:00:00|||||||||1
1636740300000|2021-11-12 18:05:00|103.62|103.54|103.62|103.54|103.62|103.54|103.57|103.49|231
1636740600000|2021-11-12 18:10:00|103.57|103.49|103.62|103.54|103.67|103.54|103.57|103.49|350
1636740900000|2021-11-12 18:15:00|103.57|103.49|103.62|103.54|103.62|103.54|103.57|103.49|49
1636741200000|2021-11-12 18:20:00||103.49||103.49||103.49||103.49|21
1636741800000|2021-11-12 18:30:00||103.54||103.49||103.54||103.49|34
1636742100000|2021-11-12 18:35:00|103.57||103.57||103.57||103.57||171
1636742400000|2021-11-12 18:40:00|103.52|103.44|103.52|103.44|103.52|103.44|103.52|103.44|35
1636742700000|2021-11-12 18:45:00|||||||||37
1636743900000|2021-11-12 19:05:00||103.39||103.39||103.39||103.39|34
1636744200000|2021-11-12 19:10:00||103.44||103.44||103.44||103.44|2
1636744500000|2021-11-12 19:15:00|103.47|103.39|103.52|103.44|103.52|103.44|103.47|103.39|41
1636744800000|2021-11-12 19:20:00|||||||||17
1636745100000|2021-11-12 19:25:00|103.57|103.49|103.52|103.44|103.57|103.49|103.52|103.44|123
1636745700000|2021-11-12 19:35:00|||||||||18
1636746300000|2021-11-12 19:45:00|103.57|103.49|103.57|103.49|103.57|103.49|103.57|103.49|3
1636746600000|2021-11-12 19:50:00|103.52|103.44|103.52|103.44|103.52|103.44|103.52|103.44|31
1636746900000|2021-11-12 19:55:00|||||||||9
1636747200000|2021-11-12 20:00:00|103.57||103.52||103.57||103.52||5
1636747800000|2021-11-12 20:10:00|103.57|103.49|103.57|103.44|103.57|103.49|103.52|103.44|50
1636748100000|2021-11-12 20:15:00|103.62|103.49|103.62|103.49|103.62|103.49|103.62|103.49|31
1636748400000|2021-11-12 20:20:00|||||||||131
1636749000000|2021-11-12 20:30:00|103.67|103.54|103.67|103.54|103.67|103.59|103.67|103.54|23
1636749300000|2021-11-12 20:35:00||103.59||103.59||103.59||103.54|84
1636749900000|2021-11-12 20:45:00|||||||||2
1636750200000|2021-11-12 20:50:00|103.62|103.54|103.62|103.54|103.62|103.54|103.62|103.54|121
1636750500000|2021-11-12 20:55:00|103.67|103.49|103.77|103.59|103.77|103.59|103.62|103.49|345
1636959600000|2021-11-15 07:00:00|103.64|103.27|103.42|103.29|103.64|103.34|103.42|103.24|17
1636959900000|2021-11-15 07:05:00|103.37|103.24|103.37|103.24|103.37|103.24|103.37|103.24|1
1636960200000|2021-11-15 07:10:00|103.32|103.19|103.32|103.19|103.37|103.24|103.32|103.19|135
1636960500000|2021-11-15 07:15:00|103.27|103.24|103.27|103.19|103.27|103.24|103.27|103.19|9
1636960800000|2021-11-15 07:20:00|103.32|103.24|103.32|103.24|103.32|103.24|103.32|103.19|92
1636961100000|2021-11-15 07:25:00|103.27|103.19|103.27|103.19|103.27|103.19|103.27|103.14|5
1636961400000|2021-11-15 07:30:00|103.22|103.14|103.22|103.14|103.22|103.14|103.22|103.09|10
1636961700000|2021-11-15 07:35:00|103.27|103.09|103.27|103.19|103.27|103.19|103.27|103.09|63
1636962300000|2021-11-15 07:45:00|103.22|103.14|103.22|103.14|103.22|103.14|103.22|103.14|43
1636962600000|2021-11-15 07:50:00|103.17|103.09|103.12|103.04|103.17|103.09|103.12|103.04|79
1636962900000|2021-11-15 07:55:00|103.07|102.99|102.82|102.69|103.07|102.99|102.82|102.69|1727
1636963200000|2021-11-15 08:00:00|102.77|102.74|102.57|102.49|102.82|102.74|102.37|102.29|3689
1636963500000|2021-11-15 08:05:00|102.52|102.44|102.77|102.64|102.77|102.64|102.27|102.19|2685
1636963800000|2021-11-15 08:10:00|102.72|102.59|102.82|102.74|102.87|102.79|102.57|102.49|1419
1636964100000|2021-11-15 08:15:00|102.87|102.79|102.67|102.54|102.87|102.79|102.62|102.54|628
1636964400000|2021-11-15 08:20:00|102.62|102.59|102.82|102.74|102.87|102.79|102.62|102.49|1047
1636964700000|2021-11-15 08:25:00|102.87|102.79|102.92|102.84|102.97|102.89|102.82|102.74|1323
1636965000000|2021-11-15 08:30:00|102.97|102.89|103.17|103.09|103.17|103.09|102.92|102.84|1495
1636965300000|2021-11-15 08:35:00|103.22|103.14|103.22|103.14|103.22|103.14|103.17|103.09|551
1636965600000|2021-11-15 08:40:00|103.17|103.09|103.32|103.19|103.32|103.24|103.12|103.04|1744
1636965900000|2021-11-15 08:45:00|103.27|103.24|103.17|103.09|103.32|103.24|103.17|103.09|849
1636966200000|2021-11-15 08:50:00|103.22|103.14|103.27|103.19|103.32|103.24|103.17|103.14|335
1636966500000|2021-11-15 08:55:00|103.32|103.14|103.32|103.24|103.32|103.24|103.22|103.14|346
1636966800000|2021-11-15 09:00:00|103.37|103.19|103.32|103.24|103.37|103.29|103.32|103.19|514
1636967100000|2021-11-15 09:05:00|103.37|103.29|103.42|103.34|103.47|103.39|103.37|103.29|2775
1636967400000|2021-11-15 09:10:00|103.47|103.39|103.42|103.34|103.47|103.39|103.37|103.29|820
1636967700000|2021-11-15 09:15:00|103.37|103.29|103.47|103.39|103.47|103.39|103.32|103.24|207
1636968000000|2021-11-15 09:20:00|103.42|103.34|103.67|103.54|103.67|103.59|103.42|103.34|387
1636968300000|2021-11-15 09:25:00|103.62|103.59|103.62|103.49|103.72|103.59|103.57|103.49|422
1636968600000|2021-11-15 09:30:00|103.57|103.54|103.67|103.59|103.67|103.59|103.57|103.49|176
1636968900000|2021-11-15 09:35:00|103.72|103.64|103.57|103.49|103.72|103.64|103.57|103.49|820
1636969200000|2021-11-15 09:40:00|103.62|103.54|103.52|103.44|103.62|103.54|103.52|103.44|1356
1636969500000|2021-11-15 09:45:00|103.57|103.49|103.52|103.39|103.57|103.49|103.47|103.39|451
1636969800000|2021-11-15 09:50:00|103.47|103.44|103.57|103.49|103.62|103.54|103.47|103.39|1302
1636970100000|2021-11-15 09:55:00|103.62|103.44|103.52|103.44|103.62|103.49|103.52|103.44|185
1636970400000|2021-11-15 10:00:00|103.57|103.49|103.47|103.39|103.62|103.54|103.47|103.39|460
1636970700000|2021-11-15 10:05:00|103.52|103.44|103.47|103.39|103.57|103.44|103.42|103.34|462
1636971000000|2021-11-15 10:10:00|103.52|103.34|103.62|103.54|103.62|103.54|103.47|103.34|910
1636971300000|2021-11-15 10:15:00|103.67|103.49|103.67|103.59|103.67|103.59|103.62|103.49|162
1636971600000|2021-11-15 10:20:00||103.54||103.59||103.59||103.54|218
1636971900000|2021-11-15 10:25:00|103.62|103.54|103.52|103.44|103.62|103.54|103.52|103.44|1259
1636972200000|2021-11-15 10:30:00|103.57|103.39|103.57|103.49|103.57|103.49|103.47|103.39|166
1636972500000|2021-11-15 10:35:00|103.52|103.44|103.62|103.54|103.67|103.59|103.52|103.44|104
1636972800000|2021-11-15 10:40:00|103.57|103.49|103.57|103.49|103.62|103.54|103.57|103.49|108
1636973100000|2021-11-15 10:45:00|103.62|103.54|103.57|103.49|103.62|103.54|103.52|103.44|137
1636973400000|2021-11-15 10:50:00|103.62|103.54|103.62|103.54|103.62|103.54|103.62|103.49|31
1636973700000|2021-11-15 10:55:00|103.62|103.54|103.62|103.54|103.62|103.54|103.62|103.54|262
1636974000000|2021-11-15 11:00:00|103.57|103.49|103.52|103.39|103.62|103.54|103.47|103.39|161
1636974300000|2021-11-15 11:05:00|103.47|103.44|103.47|103.39|103.52|103.44|103.42|103.34|133
1636974600000|2021-11-15 11:10:00|103.52|103.44|103.47|103.39|103.57|103.44|103.47|103.39|65
1636974900000|2021-11-15 11:15:00|103.52|103.44|104.02|103.94|104.07|103.99|103.52|103.39|6434
1636975200000|2021-11-15 11:20:00|103.97|103.89|104.77|104.69|104.77|104.69|103.92|103.84|5553
1636975500000|2021-11-15 11:25:00|104.72|104.64|104.27|104.19|104.87|104.79|104.27|104.19|8438
1636975800000|2021-11-15 11:30:00|104.32|104.14|104.32|104.24|104.37|104.29|104.22|104.14|1441
1636976100000|2021-11-15 11:35:00|104.37|104.29|104.57|104.49|104.57|104.49|104.32|104.24|1797
1636976400000|2021-11-15 11:40:00|104.62|104.54|104.42|104.34|104.62|104.54|104.42|104.34|1476
1636976700000|2021-11-15 11:45:00|104.47|104.39|104.37|104.29|104.52|104.44|104.37|104.29|842
1636977000000|2021-11-15 11:50:00|104.32|104.24|104.42|104.34|104.47|104.39|104.32|104.24|257
1636977300000|2021-11-15 11:55:00|104.37|104.29|104.32|104.24|104.42|104.34|104.32|104.24|795
1636977600000|2021-11-15 12:00:00|104.27|104.19|104.27|104.19|104.32|104.24|104.22|104.14|200
1636977900000|2021-11-15 12:05:00|104.22|104.14|104.27|104.19|104.27|104.19|104.22|104.14|271
1636978200000|2021-11-15 12:10:00|104.32|104.24|104.37|104.29|104.42|104.34|104.27|104.19|823
1636978500000|2021-11-15 12:15:00|104.42|104.34|104.37|104.29|104.42|104.34|104.37|104.29|86
1636978800000|2021-11-15 12:20:00|104.32|104.24|104.32|104.24|104.32|104.29|104.32|104.19|999
1636979100000|2021-11-15 12:25:00|104.37|104.29|104.32|104.24|104.37|104.29|104.27|104.19|349
1636979400000|2021-11-15 12:30:00|104.37|104.29|104.42|104.34|104.42|104.34|104.32|104.24|259
1636979700000|2021-11-15 12:35:00|104.37|104.29|104.37|104.24|104.42|104.34|104.32|104.24|200
1636980000000|2021-11-15 12:40:00|104.32|104.29|104.32|104.19|104.37|104.29|104.27|104.19|221
1636980300000|2021-11-15 12:45:00|104.37|104.24|104.22|104.14|104.37|104.24|104.22|104.14|632
1636980600000|2021-11-15 12:50:00|104.27|104.19|104.22|104.14|104.27|104.19|104.17|104.09|622
1636980900000|2021-11-15 12:55:00|104.17|104.09|104.12|104.04|104.17|104.09|104.07|103.99|321
1636981200000|2021-11-15 13:00:00|104.17|104.09|104.22|104.14|104.22|104.14|104.12|104.04|310
1636981500000|2021-11-15 13:05:00|104.17|104.09|104.17|104.09|104.22|104.14|104.17|104.09|318
1636981800000|2021-11-15 13:10:00|104.12|104.04|104.02|103.94|104.17|104.04|104.02|103.94|330
1636982100000|2021-11-15 13:15:00|104.07|103.89|104.07|103.99|104.07|103.99|103.97|103.89|794
1636982400000|2021-11-15 13:20:00|104.02|103.94|103.92|103.84|104.02|103.94|103.92|103.84|645
1636982700000|2021-11-15 13:25:00|103.97|103.89|103.92|103.79|103.97|103.89|103.92|103.79|308
1636983000000|2021-11-15 13:30:00|103.97|103.84|104.07|103.94|104.07|103.99|103.92|103.84|458
1636983300000|2021-11-15 13:35:00|104.02|103.99|104.12|103.99|104.12|104.04|104.02|103.94|799
1636983600000|2021-11-15 13:40:00|104.07|104.04|104.07|103.99|104.12|104.04|104.07|103.99|63
1636983900000|2021-11-15 13:45:00|104.12|104.04|104.22|104.14|104.22|104.14|104.12|104.04|535
1636984200000|2021-11-15 13:50:00|104.17|104.09|104.22|104.14|104.27|104.19|104.17|104.09|1609
1636984500000|2021-11-15 13:55:00|104.17|104.09|104.22|104.14|104.27|104.19|104.17|104.09|1090
1636984800000|2021-11-15 14:00:00|104.27|104.19|104.22|104.14|104.27|104.19|104.22|104.14|974
1636985100000|2021-11-15 14:05:00|104.27|104.19|104.27|104.19|104.27|104.19|104.22|104.14|261
1636985400000|2021-11-15 14:10:00|104.22|104.14|104.22|104.14|104.27|104.19|104.17|104.09|488
1636985700000|2021-11-15 14:15:00|104.27|104.19|104.27|104.14|104.27|104.19|104.22|104.09|411
1636986000000|2021-11-15 14:20:00|104.22|104.19|104.22|104.14|104.22|104.19|104.17|104.09|140
1636986300000|2021-11-15 14:25:00|104.17|104.09|104.17|104.09|104.22|104.14|104.17|104.04|126
1636986600000|2021-11-15 14:30:00|104.22|104.14|104.17|104.09|104.27|104.19|104.17|104.09|1677
1636986900000|2021-11-15 14:35:00|104.12|104.04|104.17|104.09|104.22|104.14|104.07|103.99|719
1636987200000|2021-11-15 14:40:00|104.22|104.14|104.12|104.04|104.22|104.14|104.02|103.94|958
1636987500000|2021-11-15 14:45:00|104.07|103.99|103.97|103.89|104.12|104.04|103.92|103.84|514
1636987800000|2021-11-15 14:50:00|104.02|103.94|104.07|103.99|104.07|103.99|103.87|103.79|651
1636988100000|2021-11-15 14:55:00|104.12|104.04|104.27|104.19|104.27|104.19|104.12|104.04|405
1636988400000|2021-11-15 15:00:00|104.22|104.14|104.12|104.04|104.22|104.14|104.12|103.99|273
1636988700000|2021-11-15 15:05:00|104.17|104.09|104.12|104.04|104.22|104.14|104.07|103.99|428
1636989000000|2021-11-15 15:10:00|104.07|103.99|104.12|104.04|104.12|104.04|104.02|103.94|311
1636989300000|2021-11-15 15:15:00|104.07|103.99|104.17|104.09|104.22|104.14|104.07|103.99|534
1636989600000|2021-11-15 15:20:00|104.12|104.04|104.12|104.04|104.22|104.14|104.12|104.04|505
1636989900000|2021-11-15 15:25:00|104.17|104.09|104.12|104.04|104.17|104.09|104.12|104.04|150
1636990200000|2021-11-15 15:30:00|104.17|104.09|104.17|104.04|104.22|104.14|104.12|104.04|110
1636990500000|2021-11-15 15:35:00|104.12|104.09|104.07|103.99|104.12|104.09|104.07|103.99|246
1636990800000|2021-11-15 15:40:00|104.12|104.04|104.12|104.04|104.12|104.04|104.07|103.99|244
1636991100000|2021-11-15 15:45:00|104.07|103.99|104.17|104.04|104.17|104.09|104.07|103.99|1104
1636991400000|2021-11-15 15:50:00|104.12|104.09|104.17|104.09|104.17|104.09|104.12|104.04|100
1636991700000|2021-11-15 15:55:00|104.22|104.14|104.12|104.04|104.22|104.14|104.12|104.04|1189
1636992000000|2021-11-15 16:00:00|104.17|104.09|104.12|104.04|104.22|104.14|104.12|104.04|2996
1636992300000|2021-11-15 16:05:00|104.07|103.99|104.17|104.09|104.17|104.09|104.07|103.99|1111
1636992600000|2021-11-15 16:10:00|104.22|104.14|104.12|104.04|104.22|104.14|104.12|104.04|282
1636992900000|2021-11-15 16:15:00|104.17|104.09|104.22|104.14|104.27|104.19|104.17|104.04|380
1636993200000|2021-11-15 16:20:00|104.27|104.19|104.27|104.19|104.32|104.19|104.22|104.14|2075
1636993500000|2021-11-15 16:25:00|104.22|104.14|104.22|104.14|104.22|104.14|104.12|104.04|1308
1636993800000|2021-11-15 16:30:00|104.17|104.09|104.27|104.19|104.27|104.19|104.17|104.09|3627
1636994100000|2021-11-15 16:35:00|104.32|104.24|104.27|104.19|104.32|104.24|104.27|104.19|649
1636994400000|2021-11-15 16:40:00|104.22|104.14|104.17|104.09|104.22|104.14|104.17|104.09|626
1636994700000|2021-11-15 16:45:00|104.22|104.14|104.22|104.14|104.32|104.24|104.17|104.09|788
1636995000000|2021-11-15 16:50:00|104.17|104.09|104.17|104.09|104.17|104.14|104.07|103.99|1278
1636995300000|2021-11-15 16:55:00|||||||||67
1636995600000|2021-11-15 17:00:00|104.12|104.04|104.17|104.04|104.17|104.09|104.12|104.04|420
1636995900000|2021-11-15 17:05:00|104.12||104.12||104.12||104.12||26
1636996200000|2021-11-15 17:10:00|104.17|104.09|104.17|104.09|104.17|104.09|104.17|104.09|58
1636996500000|2021-11-15 17:15:00|104.12|104.04|104.12|104.04|104.12|104.04|104.07|103.99|562
1636996800000|2021-11-15 17:20:00|104.17|104.09|104.22|104.14|104.22|104.14|104.17|104.09|53
1636997100000|2021-11-15 17:25:00|104.27|104.19|104.27|104.19|104.27|104.19|104.22|104.14|377
1636997400000|2021-11-15 17:30:00|104.22|104.14|104.27|104.19|104.27|104.19|104.22|104.14|62
1636997700000|2021-11-15 17:35:00|104.32|104.24|104.32|104.24|104.32|104.24|104.32|104.24|107
1636998000000|2021-11-15 17:40:00|||||||||74
1636998300000|2021-11-15 17:45:00|||||||||31
1636998600000|2021-11-15 17:50:00|||||||||6
1636998900000|2021-11-15 17:55:00|104.37|104.29|104.42|104.34|104.42|104.34|104.37|104.29|143
1636999200000|2021-11-15 18:00:00|104.37|104.29|104.37|104.29|104.37|104.29|104.37|104.29|151
1636999500000|2021-11-15 18:05:00|104.32|104.24|104.32|104.24|104.32|104.24|104.32|104.24|19
1636999800000|2021-11-15 18:10:00|104.37||104.32||104.37||104.32||3
1637000100000|2021-11-15 18:15:00|104.37|104.29|104.32|104.24|104.37|104.29|104.32|104.24|62
1637000400000|2021-11-15 18:20:00|104.37||104.37||104.37||104.37||8
1637000700000|2021-11-15 18:25:00|104.32|104.29|104.37|104.29|104.42|104.34|104.32|104.29|45
1637001300000|2021-11-15 18:35:00|||||||||1
1637001900000|2021-11-15 18:45:00|104.42|104.34|104.42|104.34|104.42|104.34|104.37|104.29|123
1637002800000|2021-11-15 19:00:00|104.37|104.29|104.37|104.29|104.42|104.34|104.37|104.29|33
1637003700000|2021-11-15 19:15:00|||||||||40
1637004600000|2021-11-15 19:30:00|104.42|104.34|104.42|104.34|104.42|104.34|104.42|104.34|36
1637005500000|2021-11-15 19:45:00||104.29||104.34||104.34||104.29|67
1637005800000|2021-11-15 19:50:00|104.37|104.29|104.37|104.29|104.37|104.29|104.37|104.29|17
1637006400000|2021-11-15 20:00:00|||||||||5
1637006700000|2021-11-15 20:05:00|||||||||7
1637007900000|2021-11-15 20:25:00|104.42|104.34|104.42|104.34|104.42|104.34|104.42|104.34|201
1637008200000|2021-11-15 20:30:00|104.37|104.29|104.32|104.24|104.37|104.29|104.32|104.24|502
1637008500000|2021-11-15 20:35:00|104.37|104.29|104.37|104.29|104.37|104.29|104.37|104.29|163
1637008800000|2021-11-15 20:40:00||104.24||104.29||104.29||104.24|1
1637009100000|2021-11-15 20:45:00|104.32|104.24|104.32|104.19|104.32|104.24|104.27|104.19|32
1637009400000|2021-11-15 20:50:00|104.27|104.14|104.22|104.14|104.27|104.14|104.22|104.09|47
1637009700000|2021-11-15 20:55:00|104.27|104.19|104.27|104.19|104.32|104.19|104.22|104.19|47
1637046000000|2021-11-16 07:00:00|104.47|104.29|104.37|104.29|104.47|104.29|104.32|104.19|69
1637046300000|2021-11-16 07:05:00|104.42|104.34|104.42|104.34|104.42|104.34|104.42|104.34|5
1637046600000|2021-11-16 07:10:00|104.47|104.39|104.57|104.49|104.62|104.49|104.47|104.39|280
1637046900000|2021-11-16 07:15:00|104.62|104.54|104.57|104.49|104.62|104.54|104.57|104.49|100
1637047200000|2021-11-16 07:20:00|104.62|104.54|104.72|104.59|104.72|104.59|104.62|104.54|137
1637047500000|2021-11-16 07:25:00|104.67|104.64|104.72|104.64|104.72|104.64|104.67|104.59|119
1637047800000|2021-11-16 07:30:00||104.59||104.59||104.59||104.59|15
1637048100000|2021-11-16 07:35:00|104.67|104.54|104.67|104.54|104.72|104.59|104.67|104.54|10
1637048400000|2021-11-16 07:40:00|104.62|104.59|104.62|104.54|104.62|104.59|104.62|104.54|0
1637048700000|2021-11-16 07:45:00|104.67||104.67||104.67||104.67||5
1637049000000|2021-11-16 07:50:00||104.59||104.59||104.59||104.54|0
1637049300000|2021-11-16 07:55:00|104.62|104.54|104.62|104.49|104.62|104.54|104.57|104.44|372
1637049600000|2021-11-16 08:00:00|104.67|104.59|104.47|104.39|104.67|104.59|104.47|104.39|966
1637049900000|2021-11-16 08:05:00|104.52|104.44|104.52|104.44|104.72|104.64|104.47|104.39|1756
1637050200000|2021-11-16 08:10:00|104.47|104.39|104.32|104.24|104.57|104.49|104.32|104.24|1153
1637050500000|2021-11-16 08:15:00|104.27|104.19|104.42|104.34|104.42|104.34|104.22|104.14|443
1637050800000|2021-11-16 08:20:00|104.37|104.29|104.22|104.14|104.47|104.39|104.22|104.14|640
1637051100000|2021-11-16 08:25:00|104.27|104.19|104.37|104.29|104.42|104.34|104.22|104.14|900
1637051400000|2021-11-16 08:30:00|104.32|104.24|104.42|104.29|104.47|104.39|104.27|104.19|1220
1637051700000|2021-11-16 08:35:00|104.37|104.34|104.37|104.29|104.42|104.34|104.32|104.24|323
1637052000000|2021-11-16 08:40:00|104.42|104.34|104.37|104.29|104.62|104.54|104.37|104.29|858
1637052300000|2021-11-16 08:45:00|104.32|104.24|104.37|104.29|104.47|104.39|104.32|104.24|379
1637052600000|2021-11-16 08:50:00|104.32|104.24|104.22|104.14|104.37|104.29|104.22|104.14|453
1637052900000|2021-11-16 08:55:00|104.17|104.09|104.27|104.19|104.27|104.19|104.17|104.09|1280
1637053200000|2021-11-16 09:00:00|104.22|104.14|104.07|103.99|104.27|104.19|104.07|103.99|688
1637053500000|2021-11-16 09:05:00|104.02|103.94|104.07|103.94|104.07|103.99|104.02|103.89|621
1637053800000|2021-11-16 09:10:00|104.02|103.89|103.82|103.74|104.02|103.94|103.82|103.74|1490
1637054100000|2021-11-16 09:15:00|103.87|103.79|103.97|103.89|103.97|103.89|103.82|103.74|531
1637054400000|2021-11-16 09:20:00|103.92|103.84|104.02|103.94|104.02|103.94|103.92|103.84|2423
1637054700000|2021-11-16 09:25:00|104.07|103.99|103.87|103.79|104.12|104.04|103.87|103.79|1458
1637055000000|2021-11-16 09:30:00|103.92|103.84|103.92|103.84|103.97|103.89|103.87|103.79|286
1637055300000|2021-11-16 09:35:00|103.97|103.89|104.12|104.04|104.17|104.04|103.92|103.84|284
1637055600000|2021-11-16 09:40:00|104.17|104.09|104.02|103.94|104.17|104.09|104.02|103.94|233
1637055900000|2021-11-16 09:45:00|103.97|103.89|104.12|104.04|104.12|104.04|103.97|103.89|840
1637056200000|2021-11-16 09:50:00|104.07|103.99|104.02|103.89|104.12|104.04|103.97|103.89|953
1637056500000|2021-11-16 09:55:00|103.97|103.94|104.07|103.99|104.07|103.99|103.97|103.89|130
1637056800000|2021-11-16 10:00:00|104.12|104.04|104.02|103.94|104.12|104.04|104.02|103.94|547
1637057100000|2021-11-16 10:05:00|104.07|103.89|104.07|103.99|104.12|104.04|104.02|103.89|261
1637057400000|2021-11-16 10:10:00|104.02|103.94|104.07|103.99|104.07|103.99|104.02|103.89|1658
1637057700000|2021-11-16 10:15:00|104.02|103.94|103.87|103.79|104.07|103.94|103.87|103.79|2775
1637058000000|2021-11-16 10:20:00|103.82|103.74|103.77|103.69|103.87|103.79|103.72|103.64|1720
1637058300000|2021-11-16 10:25:00|103.82|103.74|103.82|103.74|103.82|103.74|103.77|103.69|120
1637058600000|2021-11-16 10:30:00|103.87|103.79|103.77|103.69|103.87|103.79|103.77|103.69|227
1637058900000|2021-11-16 10:35:00|103.72|103.64|103.62|103.54|103.72|103.64|103.62|103.54|431
1637059200000|2021-11-16 10:40:00|103.67|103.59|103.57|103.49|103.67|103.59|103.57|103.49|245
1637059500000|2021-11-16 10:45:00|103.62|103.54|103.57|103.49|103.62|103.54|103.57|103.49|456
1637059800000|2021-11-16 10:50:00|103.52|103.44|103.37|103.29|103.52|103.44|103.37|103.29|3028
1637060100000|2021-11-16 10:55:00|103.42|103.34|103.42|103.34|103.42|103.34|103.37|103.29|581
1637060400000|2021-11-16 11:00:00|103.47|103.39|103.42|103.34|103.57|103.49|103.42|103.34|327
1637060700000|2021-11-16 11:05:00|103.47|103.39|103.52|103.44|103.52|103.44|103.42|103.34|301
1637061000000|2021-11-16 11:10:00|103.47|103.39|103.52|103.44|103.52|103.44|103.42|103.29|184
1637061300000|2021-11-16 11:15:00|103.57|103.49|103.47|103.39|103.57|103.49|103.47|103.39|331
1637061600000|2021-11-16 11:20:00|103.42|103.34|103.52|103.39|103.52|103.44|103.42|103.34|93
1637061900000|2021-11-16 11:25:00|103.47|103.34|103.47|103.39|103.57|103.49|103.42|103.34|723
1637062200000|2021-11-16 11:30:00|103.52|103.44|103.52|103.44|103.52|103.44|103.37|103.29|315
1637062500000|2021-11-16 11:35:00|103.57|103.49|103.42|103.34|103.62|103.54|103.37|103.29|1776
1637062800000|2021-11-16 11:40:00|103.47|103.39|103.42|103.34|103.47|103.39|103.37|103.29|667
1637063100000|2021-11-16 11:45:00|103.47|103.39|103.47|103.39|103.62|103.54|103.47|103.39|3343
1637063400000|2021-11-16 11:50:00|103.42|103.34|103.47|103.39|103.52|103.44|103.42|103.34|383
1637063700000|2021-11-16 11:55:00|103.52|103.44|103.47|103.39|103.57|103.44|103.47|103.39|888
1637064000000|2021-11-16 12:00:00|103.52|103.44|103.52|103.44|103.62|103.54|103.52|103.44|532
1637064300000|2021-11-16 12:05:00|103.47|103.39|103.52|103.44|103.57|103.49|103.47|103.39|208
1637064600000|2021-11-16 12:10:00|103.57|103.49|103.47|103.39|103.57|103.49|103.47|103.39|997
1637064900000|2021-11-16 12:15:00|103.52|103.44|103.52|103.44|103.57|103.49|103.52|103.44|744
1637065200000|2021-11-16 12:20:00|103.57|103.39|103.52|103.44|103.57|103.44|103.47|103.39|237
1637065500000|2021-11-16 12:25:00|103.47|103.39|103.47|103.39|103.52|103.44|103.47|103.39|291
1637065800000|2021-11-16 12:30:00|103.42|103.34|103.42|103.34|103.42|103.34|103.37|103.29|1230
1637066100000|2021-11-16 12:35:00|103.37|103.29|103.27|103.19|103.42|103.34|103.27|103.19|4208
1637066400000|2021-11-16 12:40:00|103.22|103.14|103.22|103.14|103.27|103.19|103.22|103.14|112
1637066700000|2021-11-16 12:45:00|103.27|103.19|103.22|103.14|103.27|103.19|103.22|103.14|298
1637067000000|2021-11-16 12:50:00|103.17|103.09|103.27|103.19|103.27|103.19|103.17|103.09|356
1637067300000|2021-11-16 12:55:00|103.32|103.24|103.22|103.14|103.32|103.24|103.22|103.14|1241
1637067600000|2021-11-16 13:00:00|103.27|103.19|103.37|103.29|103.37|103.29|103.22|103.14|1496
1637067900000|2021-11-16 13:05:00|103.32|103.24|103.37|103.29|103.37|103.29|103.27|103.19|1559
1637068200000|2021-11-16 13:10:00|103.32|103.24|103.37|103.24|103.42|103.29|103.32|103.24|1728
1637068500000|2021-11-16 13:15:00|103.42|103.29|103.42|103.29|103.42|103.34|103.37|103.24|521
1637068800000|2021-11-16 13:20:00|103.37|103.34|103.42|103.34|103.42|103.34|103.37|103.29|321
1637069100000|2021-11-16 13:25:00|103.47|103.39|103.52|103.44|103.57|103.49|103.42|103.34|2646
1637069400000|2021-11-16 13:30:00|103.57|103.49|103.67|103.59|103.72|103.64|103.52|103.49|3906
1637069700000|2021-11-16 13:35:00|103.62|103.54|103.57|103.49|103.67|103.59|103.57|103.49|432
1637070000000|2021-11-16 13:40:00|103.52|103.44|103.57|103.49|103.67|103.59|103.52|103.44|1268
1637070300000|2021-11-16 13:45:00|103.62|103.54|103.82|103.74|103.87|103.79|103.62|103.54|4397
1637070600000|2021-11-16 13:50:00|103.77|103.69|103.82|103.74|103.87|103.79|103.77|103.69|378
1637070900000|2021-11-16 13:55:00|103.77|103.69|103.82|103.74|103.82|103.74|103.72|103.64|654
1637071200000|2021-11-16 14:00:00|103.77|103.69|103.82|103.74|103.82|103.74|103.72|103.64|381
1637071500000|2021-11-16 14:05:00|103.87|103.79|103.82|103.74|103.87|103.79|103.82|103.74|488
1637071800000|2021-11-16 14:10:00|103.87|103.79|103.77|103.69|103.87|103.79|103.77|103.69|332
1637072100000|2021-11-16 14:15:00|103.82|103.74|103.82|103.69|103.82|103.74|103.77|103.64|192
1637072400000|2021-11-16 14:20:00|103.77|103.74|103.77|103.69|103.82|103.74|103.67|103.59|144
1637072700000|2021-11-16 14:25:00|103.72|103.64|103.67|103.59|103.77|103.69|103.67|103.59|734
1637073000000|2021-11-16 14:30:00|103.72|103.64|103.67|103.59|103.82|103.74|103.67|103.59|856
1637073300000|2021-11-16 14:35:00|103.62|103.54|103.52|103.44|103.67|103.59|103.52|103.39|929
1637073600000|2021-11-16 14:40:00|103.47|103.39|103.47|103.39|103.52|103.44|103.42|103.29|5877
1637073900000|2021-11-16 14:45:00|103.52|103.44|103.67|103.59|103.67|103.59|103.52|103.44|1062
1637074200000|2021-11-16 14:50:00|103.62|103.54|103.67|103.59|103.72|103.64|103.57|103.49|488
1637074500000|2021-11-16 14:55:00|103.72|103.64|103.67|103.59|103.72|103.64|103.67|103.59|423
1637074800000|2021-11-16 15:00:00|103.72|103.64|103.77|103.69|103.82|103.74|103.67|103.59|1086
1637075100000|2021-11-16 15:05:00|103.72|103.64|103.47|103.39|103.72|103.64|103.47|103.39|193
1637075400000|2021-11-16 15:10:00|103.52|103.44|103.57|103.49|103.57|103.49|103.47|103.39|381
1637075700000|2021-11-16 15:15:00|103.52|103.44|103.47|103.39|103.57|103.49|103.47|103.39|1174
1637076000000|2021-11-16 15:20:00|103.42|103.34|103.37|103.29|103.47|103.39|103.37|103.29|309
1637076300000|2021-11-16 15:25:00|103.42|103.34|103.47|103.39|103.47|103.39|103.37|103.29|11059
1637076600000|2021-11-16 15:30:00|103.52|103.44|103.57|103.49|103.57|103.49|103.47|103.39|746
1637076900000|2021-11-16 15:35:00|103.52|103.44|103.57|103.49|103.62|103.54|103.52|103.44|2916
1637077200000|2021-11-16 15:40:00|103.62|103.54|103.47|103.39|103.62|103.54|103.42|103.34|465
1637077500000|2021-11-16 15:45:00|103.52|103.44|103.52|103.44|103.57|103.49|103.47|103.39|963
1637077800000|2021-11-16 15:50:00|103.47|103.39|103.42|103.34|103.52|103.44|103.37|103.29|918
1637078100000|2021-11-16 15:55:00|103.37|103.29|103.37|103.29|103.42|103.34|103.32|103.24|690
1637078400000|2021-11-16 16:00:00|103.32|103.24|103.47|103.39|103.47|103.39|103.32|103.24|1123
1637078700000|2021-11-16 16:05:00|103.52|103.44|103.57|103.49|103.57|103.49|103.52|103.39|630
1637079000000|2021-11-16 16:10:00|103.62|103.54|103.62|103.54|103.62|103.54|103.62|103.54|764
1637079300000|2021-11-16 16:15:00|103.57|103.49|103.62|103.54|103.67|103.59|103.52|103.44|1874
1637079600000|2021-11-16 16:20:00|103.67|103.59|103.62|103.54|103.67|103.59|103.62|103.54|1651
1637079900000|2021-11-16 16:25:00|103.57|103.49|103.62|103.54|103.62|103.54|103.52|103.44|2604
1637080200000|2021-11-16 16:30:00|103.57|103.49|103.37|103.29|103.57|103.49|103.37|103.29|10629
1637080500000|2021-11-16 16:35:00|103.42|103.34|103.52|103.44|103.52|103.44|103.37|103.34|2656
1637080800000|2021-11-16 16:40:00|103.47|103.39|103.57|103.49|103.57|103.49|103.47|103.39|2031
1637081100000|2021-11-16 16:45:00|103.62|103.54|103.62|103.54|103.67|103.54|103.62|103.54|276
1637081400000|2021-11-16 16:50:00|103.67|103.59|103.67|103.59|103.67|103.59|103.62|103.54|462
1637081700000|2021-11-16 16:55:00|103.72|103.64|103.72|103.64|103.72|103.64|103.67|103.59|167
1637082000000|2021-11-16 17:00:00|||||||||81
1637082900000|2021-11-16 17:15:00|||||||||5
1637083200000|2021-11-16 17:20:00|103.77|103.69|103.77|103.69|103.77|103.69|103.72|103.64|1081
1637083500000|2021-11-16 17:25:00|||||||||123
1637083800000|2021-11-16 17:30:00|103.82|103.74|103.82|103.74|103.82|103.74|103.82|103.74|37
1637084100000|2021-11-16 17:35:00|103.77|103.69|103.82|103.74|103.87|103.74|103.77|103.69|239
1637084400000|2021-11-16 17:40:00|103.87|103.79|103.97|103.89|103.97|103.89|103.87|103.79|745
1637084700000|2021-11-16 17:45:00|103.92|103.84|103.92|103.84|103.92|103.84|103.92|103.84|203
1637085000000|2021-11-16 17:50:00|103.97|103.89|103.92|103.79|103.97|103.89|103.92|103.79|152
1637085300000|2021-11-16 17:55:00|103.87||103.87||103.87||103.87||0
1637085600000|2021-11-16 18:00:00|103.92|103.84|103.97|103.84|103.97|103.84|103.92|103.84|107
1637085900000|2021-11-16 18:05:00|103.92||103.92||103.92||103.92||0
1637086200000|2021-11-16 18:10:00|103.87|103.79|103.87|103.79|103.87|103.79|103.87|103.79|15
1637086500000|2021-11-16 18:15:00|103.92|103.84|103.87|103.79|103.92|103.84|103.87|103.74|44
1637087100000|2021-11-16 18:25:00|103.82|103.74|103.87|103.79|103.87|103.79|103.82|103.74|68
1637087400000|2021-11-16 18:30:00|103.92|103.84|103.92|103.84|103.92|103.84|103.92|103.79|9
1637087700000|2021-11-16 18:35:00|103.87|103.79|103.87|103.79|103.87|103.79|103.87|103.79|12
1637088000000|2021-11-16 18:40:00|||||||||2
1637088300000|2021-11-16 18:45:00|||||||||2
1637088600000|2021-11-16 18:50:00|||||||||3
1637088900000|2021-11-16 18:55:00|||||||||16
1637089200000|2021-11-16 19:00:00||103.74||103.74||103.74||103.74|6
1637090400000|2021-11-16 19:20:00|103.82||103.82||103.87||103.82||0
1637090700000|2021-11-16 19:25:00|103.87||103.87||103.87||103.87||2
1637091000000|2021-11-16 19:30:00||103.79||103.79||103.79||103.79|0
1637091300000|2021-11-16 19:35:00||103.74||103.74||103.79||103.74|17
1637091600000|2021-11-16 19:40:00|103.82||103.82||103.82||103.82||0
1637092500000|2021-11-16 19:55:00|||||||||9
1637092800000|2021-11-16 20:00:00|103.87||103.87||103.87||103.82||230
1637093100000|2021-11-16 20:05:00|103.82||103.87||103.87||103.82||2
1637093400000|2021-11-16 20:10:00||103.79||103.79||103.79||103.74|138
1637093700000|2021-11-16 20:15:00|103.82|103.74|103.82|103.74|103.82|103.74|103.82|103.74|12
1637094300000|2021-11-16 20:25:00|103.77|103.69|103.72|103.64|103.77|103.69|103.72|103.64|210
1637094600000|2021-11-16 20:30:00|||||||||12
1637094900000|2021-11-16 20:35:00||103.59||103.59||103.59||103.59|12
1637095200000|2021-11-16 20:40:00|103.67|103.64|103.67|103.59|103.72|103.64|103.67|103.59|37
1637095500000|2021-11-16 20:45:00|103.72|103.64|103.67|103.59|103.77|103.64|103.67|103.59|458
1637095800000|2021-11-16 20:50:00|103.72|103.64|103.72|103.59|103.72|103.64|103.67|103.59|357
1637096100000|2021-11-16 20:55:00|103.67|103.64|103.67|103.54|103.72|103.64|103.62|103.54|317
1637132400000|2021-11-17 07:00:00|103.69|103.52|103.72|103.59|103.79|103.69|103.69|103.52|57
1637132700000|2021-11-17 07:05:00|103.67|103.54|103.67|103.49|103.67|103.54|103.67|103.49|0
1637133000000|2021-11-17 07:10:00|103.72|103.54|103.72|103.54|103.72|103.54|103.72|103.54|100
1637133300000|2021-11-17 07:15:00|103.67||103.62||103.67||103.62||0
1637133600000|2021-11-17 07:20:00|103.72|103.59|103.72|103.59|103.72|103.59|103.72|103.59|85
1637133900000|2021-11-17 07:25:00|103.77|103.64|103.77|103.69|103.77|103.69|103.77|103.64|1
1637134200000|2021-11-17 07:30:00|103.82|103.74|103.87|103.74|103.87|103.74|103.82|103.74|2
1637134500000|2021-11-17 07:35:00|103.82|103.69|103.82|103.64|103.82|103.69|103.82|103.64|48
1637134800000|2021-11-17 07:40:00|103.77|103.69|103.82|103.74|103.82|103.74|103.77|103.64|0
1637135100000|2021-11-17 07:45:00|103.77|103.69|103.82|103.69|103.82|103.74|103.77|103.69|101
1637135400000|2021-11-17 07:50:00|103.77|103.74|103.82|103.69|103.82|103.74|103.77|103.64|0
1637135700000|2021-11-17 07:55:00|103.77|103.74|103.62|103.49|103.77|103.74|103.62|103.49|383
1637136000000|2021-11-17 08:00:00|103.67|103.54|103.67|103.59|103.72|103.64|103.57|103.49|2178
1637136300000|2021-11-17 08:05:00|103.62|103.54|103.67|103.59|103.82|103.74|103.52|103.44|602
1637136600000|2021-11-17 08:10:00|103.72|103.54|103.52|103.44|103.72|103.59|103.47|103.39|127
1637136900000|2021-11-17 08:15:00|103.57|103.49|103.47|103.39|103.57|103.49|103.42|103.34|578
1637137200000|2021-11-17 08:20:00|103.42|103.34|103.52|103.39|103.52|103.44|103.42|103.34|129
1637137500000|2021-11-17 08:25:00|103.47|103.44|103.47|103.39|103.52|103.44|103.42|103.34|294
1637137800000|2021-11-17 08:30:00|103.52|103.44|103.57|103.49|103.67|103.54|103.52|103.44|308
1637138100000|2021-11-17 08:35:00|103.62|103.54|103.57|103.49|103.62|103.54|103.52|103.44|244
1637138400000|2021-11-17 08:40:00|103.62|103.54|103.67|103.59|103.67|103.59|103.57|103.49|950
1637138700000|2021-11-17 08:45:00|103.72|103.64|103.77|103.69|103.77|103.69|103.67|103.59|1244
1637139000000|2021-11-17 08:50:00|103.82|103.74|103.87|103.79|103.92|103.84|103.82|103.74|508
1637139300000|2021-11-17 08:55:00|103.92|103.84|103.87|103.79|103.97|103.89|103.87|103.74|790
1637139600000|2021-11-17 09:00:00|103.92|103.84|103.92|103.84|103.97|103.89|103.92|103.84|285
1637139900000|2021-11-17 09:05:00|103.97|103.89|103.72|103.64|103.97|103.89|103.72|103.64|982
1637140200000|2021-11-17 09:10:00|103.77|103.69|103.77|103.69|103.77|103.69|103.72|103.64|1902
1637140500000|2021-11-17 09:15:00|103.72|103.64|103.67|103.59|103.72|103.64|103.67|103.59|260
1637140800000|2021-11-17 09:20:00|103.62|103.54|103.62|103.54|103.62|103.54|103.57|103.44|442
1637141100000|2021-11-17 09:25:00|103.57|103.49|103.52|103.44|103.62|103.54|103.52|103.44|309
1637141400000|2021-11-17 09:30:00|103.47|103.39|103.52|103.44|103.52|103.44|103.42|103.34|1104
1637141700000|2021-11-17 09:35:00|103.57|103.49|103.62|103.54|103.67|103.59|103.52|103.44|1165
1637142000000|2021-11-17 09:40:00|103.67|103.59|103.52|103.39|103.67|103.59|103.47|103.39|539
1637142300000|2021-11-17 09:45:00|103.47|103.44|103.57|103.49|103.57|103.49|103.47|103.39|1744
1637142600000|2021-11-17 09:50:00|103.52|103.44|103.52|103.39|103.52|103.49|103.47|103.34|265
1637142900000|2021-11-17 09:55:00|103.47|103.44|103.47|103.39|103.52|103.44|103.42|103.29|348
1637143200000|2021-11-17 10:00:00|103.42|103.34|103.47|103.39|103.62|103.54|103.42|103.34|206
1637143500000|2021-11-17 10:05:00|103.42|103.34|103.52|103.44|103.52|103.44|103.42|103.34|7627
1637143800000|2021-11-17 10:10:00|103.47|103.39|103.47|103.34|103.52|103.44|103.47|103.34|269
1637144100000|2021-11-17 10:15:00|103.42|103.39|103.62|103.54|103.62|103.54|103.42|103.34|1085
1637144400000|2021-11-17 10:20:00|103.57|103.49|103.52|103.44|103.62|103.54|103.47|103.39|94
1637144700000|2021-11-17 10:25:00|103.57|103.49|103.72|103.64|103.72|103.64|103.57|103.44|169
1637145000000|2021-11-17 10:30:00|103.67|103.59|103.57|103.49|103.67|103.64|103.57|103.49|218
1637145300000|2021-11-17 10:35:00|103.62|103.54|103.62|103.54|103.72|103.64|103.57|103.49|572
1637145600000|2021-11-17 10:40:00|103.67|103.59|103.77|103.69|103.77|103.69|103.67|103.59|340
1637145900000|2021-11-17 10:45:00|103.82|103.74|103.77|103.69|103.82|103.74|103.77|103.69|492
1637146200000|2021-11-17 10:50:00|103.82|103.74|103.77|103.69|103.82|103.74|103.77|103.69|201
1637146500000|2021-11-17 10:55:00|103.72|103.64|103.62|103.54|103.72|103.64|103.62|103.54|6339
1637146800000|2021-11-17 11:00:00|103.67|103.49|103.52|103.44|103.67|103.49|103.52|103.39|963
1637147100000|2021-11-17 11:05:00|103.47|103.39|103.52|103.44|103.52|103.44|103.42|103.34|436
1637147400000|2021-11-17 11:10:00|103.57|103.49|103.57|103.49|103.57|103.49|103.52|103.44|754
1637147700000|2021-11-17 11:15:00|103.62|103.54|103.57|103.49|103.62|103.54|103.52|103.44|178
1637148000000|2021-11-17 11:20:00|103.52|103.44|103.47|103.39|103.57|103.49|103.47|103.39|354
1637148300000|2021-11-17 11:25:00|||||||||105
1637148600000|2021-11-17 11:30:00|103.52|103.44|103.52|103.44|103.57|103.49|103.52|103.44|362
1637148900000|2021-11-17 11:35:00|103.57|103.49|103.57|103.49|103.57|103.49|103.52|103.44|101
1637149200000|2021-11-17 11:40:00|103.52|103.44|103.52|103.44|103.57|103.49|103.47|103.39|181
1637149500000|2021-11-17 11:45:00|103.47|103.39|103.42|103.34|103.52|103.39|103.42|103.34|108
1637149800000|2021-11-17 11:50:00|103.37|103.29|103.42|103.34|103.42|103.34|103.37|103.29|211
1637150100000|2021-11-17 11:55:00|103.47|103.39|103.47|103.39|103.47|103.39|103.42|103.39|185
1637150400000|2021-11-17 12:00:00|103.42|103.34|103.52|103.44|103.52|103.44|103.42|103.34|652
1637150700000|2021-11-17 12:05:00|103.47|103.39|103.52|103.44|103.52|103.44|103.47|103.39|332
1637151000000|2021-11-17 12:10:00|103.57|103.49|103.57|103.49|103.57|103.49|103.52|103.44|505
1637151300000|2021-11-17 12:15:00|103.52|103.44|103.52|103.44|103.57|103.49|103.47|103.39|936
1637151600000|2021-11-17 12:20:00|103.47|103.39|103.52|103.44|103.52|103.44|103.47|103.39|162
1637151900000|2021-11-17 12:25:00|103.57|103.49|103.57|103.49|103.57|103.49|103.57|103.49|313
1637152200000|2021-11-17 12:30:00|103.62|103.44|103.57|103.49|103.62|103.54|103.57|103.44|581
1637152500000|2021-11-17 12:35:00|103.62||103.57||103.62||103.57||86
1637152800000|2021-11-17 12:40:00|103.62|103.44|103.57|103.49|103.62|103.49|103.52|103.44|118
1637153100000|2021-11-17 12:45:00|103.52|103.44|103.47|103.39|103.52|103.49|103.42|103.34|1540
1637153400000|2021-11-17 12:50:00|103.52|103.44|103.47|103.39|103.52|103.44|103.47|103.39|276
1637153700000|2021-11-17 12:55:00|103.52|103.44|103.52|103.44|103.52|103.44|103.47|103.39|1606
1637154000000|2021-11-17 13:00:00|103.57|103.49|103.47|103.39|103.57|103.49|103.47|103.39|525
1637154300000|2021-11-17 13:05:00|103.52|103.44|103.62|103.54|103.62|103.54|103.47|103.44|3364
1637154600000|2021-11-17 13:10:00|103.57|103.49|103.57|103.49|103.57|103.49|103.57|103.49|771
1637154900000|2021-11-17 13:15:00|103.62|103.54|103.47|103.39|103.62|103.54|103.42|103.34|2195
1637155200000|2021-11-17 13:20:00|103.52|103.44|103.52|103.44|103.52|103.44|103.47|103.39|386
1637155500000|2021-11-17 13:25:00|103.47|103.39|103.52|103.44|103.57|103.49|103.47|103.39|369
1637155800000|2021-11-17 13:30:00|103.57|103.49|103.57|103.49|103.57|103.49|103.52|103.44|278
1637156100000|2021-11-17 13:35:00|103.62|103.54|103.62|103.54|103.62|103.54|103.57|103.49|382
1637156400000|2021-11-17 13:40:00|103.67|103.49|103.57|103.49|103.67|103.49|103.57|103.49|128
1637156700000|2021-11-17 13:45:00|103.52|103.44|103.62|103.54|103.62|103.54|103.52|103.44|269
1637157000000|2021-11-17 13:50:00|103.57|103.49|103.62|103.54|103.67|103.59|103.57|103.49|154
1637157300000|2021-11-17 13:55:00|103.67|103.59|103.62|103.54|103.67|103.59|103.62|103.54|178
1637157600000|2021-11-17 14:00:00|103.67|103.59|103.67|103.59|103.67|103.59|103.62|103.54|475
1637157900000|2021-11-17 14:05:00|103.72|103.54|103.67|103.59|103.72|103.59|103.67|103.54|1632
1637158200000|2021-11-17 14:10:00|103.72|103.64|103.72|103.64|103.72|103.64|103.67|103.59|1312
1637158500000|2021-11-17 14:15:00|103.67|103.59|103.62|103.54|103.67|103.59|103.62|103.54|675
1637158800000|2021-11-17 14:20:00|103.67|103.59|103.62|103.54|103.67|103.59|103.62|103.54|147
1637159100000|2021-11-17 14:25:00|103.67|103.59|103.62|103.54|103.67|103.59|103.57|103.44|778
1637159400000|2021-11-17 14:30:00|103.57|103.49|103.57|103.49|103.72|103.64|103.47|103.39|929
1637159700000|2021-11-17 14:35:00|103.52|103.44|103.52|103.44|103.52|103.44|103.42|103.34|659
1637160000000|2021-11-17 14:40:00|103.47|103.39|103.52|103.44|103.57|103.49|103.47|103.39|721
1637160300000|2021-11-17 14:45:00|103.57|103.49|103.57|103.49|103.62|103.54|103.52|103.44|296
1637160600000|2021-11-17 14:50:00|103.62|103.54|103.47|103.39|103.62|103.54|103.47|103.39|187
1637160900000|2021-11-17 14:55:00|103.42|103.34|103.52|103.44|103.52|103.44|103.42|103.34|273
1637161200000|2021-11-17 15:00:00|103.47|103.39|103.62|103.54|103.62|103.54|103.42|103.34|339
1637161500000|2021-11-17 15:05:00|103.57|103.49|103.52|103.44|103.57|103.49|103.42|103.34|2154
1637161800000|2021-11-17 15:10:00|103.47|103.39|103.57|103.49|103.62|103.54|103.47|103.39|814
1637162100000|2021-11-17 15:15:00|103.52|103.44|103.57|103.44|103.62|103.54|103.52|103.44|509
1637162400000|2021-11-17 15:20:00|103.52|103.49|103.62|103.54|103.67|103.54|103.47|103.39|784
1637162700000|2021-11-17 15:25:00|103.67|103.59|103.52|103.44|103.67|103.59|103.52|103.39|1406
1637163000000|2021-11-17 15:30:00|103.57|103.49|103.62|103.49|103.62|103.54|103.57|103.49|129
1637163300000|2021-11-17 15:35:00|103.57|103.54|103.67|103.59|103.72|103.59|103.57|103.49|1360
1637163600000|2021-11-17 15:40:00|103.72|103.54|103.67|103.54|103.72|103.54|103.57|103.49|824
1637163900000|2021-11-17 15:45:00|103.72|103.59|103.72|103.64|103.77|103.69|103.72|103.54|631
1637164200000|2021-11-17 15:50:00|103.67|103.59|103.62|103.54|103.72|103.64|103.57|103.49|1064
1637164500000|2021-11-17 15:55:00|103.67||103.62||103.67||103.62||3884
1637164800000|2021-11-17 16:00:00|103.57|103.49|103.42|103.34|103.62|103.54|103.42|103.34|3800
1637165100000|2021-11-17 16:05:00|103.47|103.39|103.57|103.49|103.57|103.49|103.42|103.34|1653
1637165400000|2021-11-17 16:10:00|103.52|103.44|103.62|103.54|103.62|103.54|103.52|103.44|435
1637165700000|2021-11-17 16:15:00|103.57|103.49|103.57|103.49|103.57|103.49|103.52|103.44|6738
1637166000000|2021-11-17 16:20:00|103.52|103.44|103.42|103.34|103.52|103.44|103.42|103.34|10519
1637166300000|2021-11-17 16:25:00|103.47|103.39|103.37|103.29|103.47|103.39|103.32|103.24|4128
1637166600000|2021-11-17 16:30:00|103.32|103.24|103.32|103.24|103.32|103.24|103.27|103.19|3176
1637166900000|2021-11-17 16:35:00|||||||||1511
1637167200000|2021-11-17 16:40:00|103.37|103.29|103.32|103.24|103.37|103.29|103.32|103.24|1665
1637167500000|2021-11-17 16:45:00|103.27|103.19|103.27|103.19|103.27|103.19|103.27|103.19|443
1637167800000|2021-11-17 16:50:00|||||||||22
1637168100000|2021-11-17 16:55:00|103.32|103.24|103.27|103.19|103.32|103.24|103.27|103.19|753
1637168400000|2021-11-17 17:00:00|||||||||202
1637168700000|2021-11-17 17:05:00|103.22|103.14|103.22|103.14|103.27|103.19|103.22|103.14|973
1637169000000|2021-11-17 17:10:00|103.17|103.09|103.17|103.09|103.22|103.14|103.17|103.09|320
1637169300000|2021-11-17 17:15:00|||||||||228
1637169600000|2021-11-17 17:20:00|||||||||55
1637169900000|2021-11-17 17:25:00|103.12|103.04|103.12|103.04|103.12|103.04|103.07|102.99|192
1637170200000|2021-11-17 17:30:00|103.17|103.09|103.17|103.09|103.17|103.09|103.17|103.09|48
1637170500000|2021-11-17 17:35:00|||||||||11
1637170800000|2021-11-17 17:40:00|103.12|103.04|103.17|103.04|103.17|103.09|103.12|103.04|33
1637171100000|2021-11-17 17:45:00||103.09||103.09||103.09||103.04|8
1637171400000|2021-11-17 17:50:00|103.22|103.14|103.22|103.14|103.22|103.14|103.22|103.14|39
1637171700000|2021-11-17 17:55:00|103.27|103.19|103.27|103.19|103.27|103.19|103.27|103.19|19
1637172000000|2021-11-17 18:00:00|103.32|103.24|103.32|103.24|103.32|103.24|103.32|103.19|20
1637172300000|2021-11-17 18:05:00|103.37|103.29|103.32|103.24|103.37|103.29|103.32|103.24|20
1637172600000|2021-11-17 18:10:00|103.27|103.19|103.32|103.24|103.32|103.24|103.27|103.19|180
1637172900000|2021-11-17 18:15:00|||||||||30
1637173200000|2021-11-17 18:20:00|||||||||2
1637173500000|2021-11-17 18:25:00||103.19||103.24||103.24||103.19|1
1637173800000|2021-11-17 18:30:00|103.37|103.29|103.42|103.29|103.42|103.34|103.37|103.29|171
1637174100000|2021-11-17 18:35:00|103.47|103.34|103.47|103.39|103.47|103.39|103.42|103.34|208
1637174400000|2021-11-17 18:40:00|103.52|103.44|103.52|103.39|103.52|103.44|103.52|103.39|531
1637175000000|2021-11-17 18:50:00|103.47||103.47||103.47||103.47||0
1637175300000|2021-11-17 18:55:00|103.52|103.34|103.37|103.29|103.52|103.44|103.37|103.29|501
1637175600000|2021-11-17 19:00:00|103.32|103.24|103.37|103.29|103.37|103.29|103.32|103.24|96
1637176500000|2021-11-17 19:15:00|103.32|103.24|103.32|103.19|103.32|103.24|103.27|103.19|11
1637176800000|2021-11-17 19:20:00|103.27||103.27||103.27||103.27||0
1637177100000|2021-11-17 19:25:00|103.32||103.32||103.32||103.32||0
1637177400000|2021-11-17 19:30:00|103.27||103.32||103.32||103.27||0
1637177700000|2021-11-17 19:35:00||103.24||103.19||103.24||103.19|1
1637178000000|2021-11-17 19:40:00||103.24||103.24||103.24||103.19|0
1637178600000|2021-11-17 19:50:00||103.19||103.19||103.19||103.19|1
1637179200000|2021-11-17 20:00:00||103.24||103.19||103.24||103.19|21
1637179500000|2021-11-17 20:05:00||103.24||103.19||103.24||103.19|104
1637179800000|2021-11-17 20:10:00|103.27|103.24|103.32|103.19|103.32|103.24|103.27|103.19|64
1637180100000|2021-11-17 20:15:00|103.37|103.24|103.37|103.29|103.37|103.29|103.37|103.24|69
1637180400000|2021-11-17 20:20:00|||||||||6
1637180700000|2021-11-17 20:25:00|103.32|103.24|103.32|103.24|103.32|103.24|103.32|103.24|14
1637181300000|2021-11-17 20:35:00||103.19||103.24||103.24||103.19|3
1637181600000|2021-11-17 20:40:00||103.19||103.24||103.24||103.19|245
1637182200000|2021-11-17 20:50:00|103.37|103.19|103.32|103.24|103.37|103.24|103.32|103.19|196
1637182500000|2021-11-17 20:55:00|103.37|103.29|103.37|103.29|103.52|103.34|103.37|103.29|599
1637218800000|2021-11-18 07:00:00|103.32|103.19|103.37|103.24|103.37|103.24|103.32|103.19|0
1637219100000|2021-11-18 07:05:00|103.32|103.19|103.37|103.19|103.37|103.24|103.32|103.19|2
1637219400000|2021-11-18 07:10:00|103.32|103.24|103.32|103.24|103.32|103.24|103.32|103.19|0
1637219700000|2021-11-18 07:15:00|103.37||103.37||103.37||103.37||1
1637220000000|2021-11-18 07:20:00|103.32|103.29|103.37|103.29|103.37|103.29|103.32|103.29|0
1637220300000|2021-11-18 07:25:00|103.42||103.42||103.42||103.37||0
1637220600000|2021-11-18 07:30:00|103.37||103.37||103.42||103.37||25
1637220900000|2021-11-18 07:35:00|103.42|103.24|103.37|103.29|103.42|103.29|103.37|103.24|0
1637221200000|2021-11-18 07:40:00||103.24||103.24||103.29||103.24|46
1637221500000|2021-11-18 07:45:00||103.29||103.29||103.29||103.24|37
1637221800000|2021-11-18 07:50:00|103.32|103.24|103.22|103.14|103.32|103.24|103.22|103.14|118
1637222100000|2021-11-18 07:55:00|103.27|103.19|103.27|103.19|103.27|103.19|103.22|103.14|82
1637222400000|2021-11-18 08:00:00|103.22|103.14|103.07|102.99|103.27|103.14|103.02|102.94|3345
1637222700000|2021-11-18 08:05:00|103.12|103.04|103.37|103.29|103.52|103.44|103.12|103.04|1300
1637223000000|2021-11-18 08:10:00|103.32|103.24|103.27|103.19|103.37|103.29|103.22|103.09|278
1637223300000|2021-11-18 08:15:00|103.32|103.24|103.47|103.34|103.52|103.44|103.32|103.19|597
1637223600000|2021-11-18 08:20:00|103.52|103.39|103.62|103.54|103.67|103.54|103.47|103.34|550
1637223900000|2021-11-18 08:25:00|103.67|103.49|103.67|103.59|103.72|103.59|103.57|103.49|86
1637224200000|2021-11-18 08:30:00|103.62|103.54|103.72|103.64|103.72|103.64|103.62|103.54|261
1637224500000|2021-11-18 08:35:00|103.67|103.59|103.77|103.69|103.77|103.69|103.67|103.59|158
1637224800000|2021-11-18 08:40:00|103.72|103.64|103.57|103.49|103.72|103.69|103.57|103.49|397
1637225100000|2021-11-18 08:45:00|103.62|103.54|103.57|103.49|103.67|103.59|103.52|103.44|1240
1637225400000|2021-11-18 08:50:00|103.62|103.54|103.62|103.54|103.62|103.54|103.52|103.44|761
1637225700000|2021-11-18 08:55:00|103.57|103.49|103.52|103.44|103.62|103.54|103.47|103.39|217
1637226000000|2021-11-18 09:00:00|103.57|103.49|103.62|103.54|103.72|103.64|103.52|103.44|1381
1637226300000|2021-11-18 09:05:00|103.67|103.59|103.62|103.49|103.67|103.59|103.57|103.49|550
1637226600000|2021-11-18 09:10:00|103.57|103.54|103.72|103.64|103.72|103.64|103.57|103.54|119
1637226900000|2021-11-18 09:15:00|103.67|103.59|103.67|103.59|103.72|103.64|103.62|103.49|159
1637227200000|2021-11-18 09:20:00|103.72|103.64|103.77|103.69|103.77|103.69|103.72|103.64|142
1637227500000|2021-11-18 09:25:00|103.82|103.74|103.82|103.69|103.87|103.79|103.77|103.69|117
1637227800000|2021-11-18 09:30:00|103.77|103.74|103.77|103.69|103.87|103.79|103.72|103.64|1294
1637228100000|2021-11-18 09:35:00|103.82|103.74|103.82|103.74|103.92|103.84|103.77|103.69|2043
1637228400000|2021-11-18 09:40:00|103.77|103.69|103.82|103.74|103.82|103.74|103.77|103.69|1145
1637228700000|2021-11-18 09:45:00|103.87|103.79|103.87|103.79|103.87|103.79|103.82|103.74|439
1637229000000|2021-11-18 09:50:00|103.82|103.74|103.92|103.84|103.92|103.84|103.82|103.74|2765
1637229300000|2021-11-18 09:55:00|103.97|103.89|103.92|103.79|103.97|103.89|103.82|103.74|168
1637229600000|2021-11-18 10:00:00|103.87|103.74|103.82|103.69|103.92|103.79|103.77|103.69|1767
1637229900000|2021-11-18 10:05:00|103.77|103.64|103.72|103.64|103.82|103.69|103.72|103.64|2352
1637230200000|2021-11-18 10:10:00|103.77|103.69|103.67|103.59|103.82|103.74|103.67|103.59|282
1637230500000|2021-11-18 10:15:00|103.72|103.64|103.67|103.59|103.72|103.64|103.62|103.54|85
1637230800000|2021-11-18 10:20:00|103.72|103.64|103.62|103.54|103.72|103.64|103.62|103.54|119
1637231100000|2021-11-18 10:25:00|103.57|103.49|103.67|103.59|103.67|103.59|103.57|103.49|192
1637231400000|2021-11-18 10:30:00|103.62|103.54|103.62|103.54|103.62|103.54|103.57|103.49|134
1637231700000|2021-11-18 10:35:00|103.57|103.49|103.62|103.54|103.62|103.54|103.47|103.39|364
1637232000000|2021-11-18 10:40:00|103.57|103.49|103.57|103.49|103.62|103.54|103.57|103.49|58
1637232300000|2021-11-18 10:45:00|103.52|103.44|103.62|103.54|103.62|103.54|103.52|103.44|171
1637232600000|2021-11-18 10:50:00|103.57|103.49|103.47|103.39|103.62|103.54|103.47|103.34|240
1637232900000|2021-11-18 10:55:00|103.42|103.34|103.42|103.34|103.42|103.34|103.42|103.34|3738
1637233200000|2021-11-18 11:00:00|103.37|103.29|103.27|103.19|103.37|103.29|103.27|103.19|346
1637233500000|2021-11-18 11:05:00|103.22|103.14|103.32|103.24|103.32|103.24|103.22|103.14|624
1637233800000|2021-11-18 11:10:00|103.42|103.34|103.42|103.34|103.47|103.39|103.42|103.34|1895
1637234100000|2021-11-18 11:15:00|103.37|103.29|103.42|103.34|103.42|103.34|103.37|103.29|142
1637234400000|2021-11-18 11:20:00|103.37|103.29|103.32|103.24|103.37|103.34|103.32|103.24|2861
1637234700000|2021-11-18 11:25:00|103.27|103.19|103.32|103.24|103.32|103.24|103.27|103.19|3324
1637235000000|2021-11-18 11:30:00|103.27|103.19|103.27|103.19|103.27|103.24|103.27|103.14|309
1637235300000|2021-11-18 11:35:00|103.32|103.24|103.37|103.29|103.37|103.29|103.27|103.19|835
1637235600000|2021-11-18 11:40:00|103.42|103.34|103.32|103.24|103.42|103.34|103.32|103.24|4244
1637235900000|2021-11-18 11:45:00|103.27|103.19|103.27|103.19|103.32|103.24|103.27|103.19|668
1637236200000|2021-11-18 11:50:00|103.32|103.24|103.32|103.24|103.32|103.24|103.27|103.19|161
1637236500000|2021-11-18 11:55:00|103.27|103.19|103.27|103.19|103.32|103.24|103.27|103.14|423
1637236800000|2021-11-18 12:00:00|103.22|103.14|103.22|103.14|103.27|103.19|103.22|103.14|1531
1637237100000|2021-11-18 12:05:00|103.17|103.09|103.17|103.09|103.22|103.14|103.12|103.04|319
1637237400000|2021-11-18 12:10:00|103.22|103.14|103.17|103.09|103.22|103.14|103.17|103.04|196
1637237700000|2021-11-18 12:15:00|103.22|103.14|103.27|103.14|103.27|103.19|103.17|103.14|200
1637238000000|2021-11-18 12:20:00|103.32|103.19|103.32|103.24|103.37|103.29|103.27|103.19|2691
1637238300000|2021-11-18 12:25:00|103.37|103.29|103.42|103.34|103.42|103.34|103.37|103.29|641
1637238600000|2021-11-18 12:30:00|103.47|103.39|103.47|103.39|103.47|103.39|103.42|103.34|64
1637238900000|2021-11-18 12:35:00|103.42|103.34|103.37|103.29|103.42|103.34|103.37|103.29|6147
1637239200000|2021-11-18 12:40:00|103.42|103.34|103.37|103.29|103.42|103.34|103.32|103.24|559
1637239500000|2021-11-18 12:45:00|103.32|103.24|103.22|103.14|103.32|103.29|103.22|103.14|71
1637239800000|2021-11-18 12:50:00|103.17|103.09|103.22|103.14|103.27|103.14|103.17|103.09|28
1637240100000|2021-11-18 12:55:00|103.27|103.19|103.17|103.09|103.27|103.19|103.17|103.09|4058
1637240400000|2021-11-18 13:00:00|103.22|103.14|103.12|103.04|103.22|103.14|103.12|103.04|224
1637240700000|2021-11-18 13:05:00|103.07|102.99|103.07|102.99|103.07|103.04|103.02|102.94|1354
1637241000000|2021-11-18 13:10:00|103.12|103.04|103.02|102.94|103.12|103.04|103.02|102.94|757
1637241300000|2021-11-18 13:15:00|103.07|102.99|102.92|102.84|103.07|102.99|102.92|102.84|1304
1637241600000|2021-11-18 13:20:00|102.97|102.89|102.92|102.84|103.07|102.94|102.92|102.84|416
1637241900000|2021-11-18 13:25:00|102.87|102.79|102.87|102.79|102.92|102.84|102.82|102.74|444
1637242200000|2021-11-18 13:30:00|102.92|102.84|102.77|102.69|102.92|102.84|102.72|102.64|1363
1637242500000|2021-11-18 13:35:00|102.72|102.64|102.62|102.54|102.77|102.69|102.62|102.54|2192
1637242800000|2021-11-18 13:40:00|102.67|102.59|102.62|102.54|102.67|102.59|102.57|102.49|745
1637243100000|2021-11-18 13:45:00|102.57|102.49|102.57|102.49|102.72|102.64|102.57|102.49|439
1637243400000|2021-11-18 13:50:00|102.62|102.54|102.37|102.29|102.62|102.54|102.37|102.29|2948
1637243700000|2021-11-18 13:55:00|102.32|102.24|102.32|102.24|102.42|102.34|102.27|102.19|1661
1637244000000|2021-11-18 14:00:00|102.37|102.29|102.12|102.04|102.37|102.29|102.12|102.04|4426
1637244300000|2021-11-18 14:05:00|102.17|102.09|102.27|102.19|102.32|102.19|102.12|102.04|1461
1637244600000|2021-11-18 14:10:00|102.32|102.24|102.32|102.24|102.37|102.29|102.32|102.24|4527
1637244900000|2021-11-18 14:15:00|102.27|102.19|102.47|102.39|102.47|102.39|102.27|102.19|538
1637245200000|2021-11-18 14:20:00|102.42|102.34|102.37|102.29|102.47|102.34|102.32|102.24|131
1637245500000|2021-11-18 14:25:00|102.42|102.34|102.42|102.34|102.42|102.34|102.32|102.24|348
1637245800000|2021-11-18 14:30:00|102.37|102.29|102.37|102.29|102.47|102.39|102.32|102.19|826
1637246100000|2021-11-18 14:35:00|102.32|102.24|102.42|102.34|102.47|102.39|102.32|102.24|1627
1637246400000|2021-11-18 14:40:00|102.47|102.39|102.42|102.34|102.52|102.44|102.37|102.24|747
1637246700000|2021-11-18 14:45:00|102.37|102.29|102.32|102.24|102.47|102.39|102.32|102.24|1039
1637247000000|2021-11-18 14:50:00|102.27|102.19|102.32|102.24|102.37|102.29|102.27|102.19|2824
1637247300000|2021-11-18 14:55:00|102.27|102.19|102.32|102.24|102.32|102.24|102.27|102.19|2942
1637247600000|2021-11-18 15:00:00|102.27|102.19|102.27|102.19|102.32|102.24|102.27|102.19|551
1637247900000|2021-11-18 15:05:00|102.22|102.14|102.17|102.09|102.37|102.29|102.12|102.04|2672
1637248200000|2021-11-18 15:10:00|102.12|102.04|102.02|101.94|102.12|102.04|102.02|101.94|5730
1637248500000|2021-11-18 15:15:00|101.97|101.89|101.87|101.79|102.02|101.94|101.87|101.79|2175
1637248800000|2021-11-18 15:20:00|101.82|101.74|101.77|101.69|101.82|101.74|101.72|101.64|3078
1637249100000|2021-11-18 15:25:00|101.82|101.74|101.82|101.74|101.82|101.74|101.77|101.69|10142
1637249400000|2021-11-18 15:30:00|101.77|101.69|101.97|101.89|101.97|101.89|101.77|101.69|698
1637249700000|2021-11-18 15:35:00|102.02|101.94|101.92|101.84|102.02|101.94|101.92|101.79|4911
1637250000000|2021-11-18 15:40:00|101.97|101.89|101.92|101.84|102.02|101.94|101.92|101.84|3328
1637250300000|2021-11-18 15:45:00|101.97|101.89|102.07|101.99|102.12|102.04|101.92|101.84|647
1637250600000|2021-11-18 15:50:00|102.12|102.04|102.12|102.04|102.22|102.14|102.07|101.99|1252
1637250900000|2021-11-18 15:55:00|102.07|101.99|102.07|101.99|102.07|102.04|102.02|101.94|1997
1637251200000|2021-11-18 16:00:00|102.02|101.94|102.02|101.94|102.07|101.99|102.02|101.94|1975
1637251500000|2021-11-18 16:05:00|102.07|101.99|102.12|102.04|102.17|102.09|102.07|101.94|1268
1637251800000|2021-11-18 16:10:00|102.07|101.99|102.02|101.94|102.12|102.04|102.02|101.94|1840
1637252100000|2021-11-18 16:15:00|102.07|101.99|102.12|102.04|102.12|102.04|102.07|101.99|2187
1637252400000|2021-11-18 16:20:00|102.17|102.09|102.17|102.09|102.17|102.09|102.12|102.04|874
1637252700000|2021-11-18 16:25:00|102.22|102.14|102.22|102.14|102.27|102.19|102.12|102.04|9514
1637253000000|2021-11-18 16:30:00|102.17|102.09|102.07|101.99|102.17|102.09|101.97|101.89|6798
1637253300000|2021-11-18 16:35:00|102.02|101.94|102.07|101.99|102.07|101.99|102.02|101.94|1939
1637253600000|2021-11-18 16:40:00|102.12|102.04|102.17|102.09|102.22|102.09|102.12|102.04|1334
1637253900000|2021-11-18 16:45:00|102.12|102.04|102.12|102.04|102.22|102.09|102.12|102.04|3537
1637254200000|2021-11-18 16:50:00|102.17|102.09|102.17|102.09|102.17|102.09|102.17|102.09|310
1637254500000|2021-11-18 16:55:00|102.22|102.14|102.22|102.14|102.27|102.19|102.22|102.09|731
1637254800000|2021-11-18 17:00:00|102.27|102.19|102.22|102.14|102.27|102.19|102.22|102.09|204
1637255100000|2021-11-18 17:05:00|102.17|102.09|102.17|102.09|102.22|102.14|102.17|102.09|38
1637255400000|2021-11-18 17:10:00|102.12|102.04|102.02|101.94|102.12|102.04|102.02|101.94|728
1637255700000|2021-11-18 17:15:00|102.12|102.04|102.12|102.04|102.12|102.04|102.12|102.04|134
1637256000000|2021-11-18 17:20:00|102.17|102.09|102.17|102.09|102.17|102.09|102.17|102.09|53
1637256300000|2021-11-18 17:25:00|102.12|102.04|102.12|101.99|102.12|102.04|102.12|101.99|44
1637256600000|2021-11-18 17:30:00||102.04||101.99||102.04||101.99|20
1637256900000|2021-11-18 17:35:00|102.07||102.07||102.12||102.07||0
1637257200000|2021-11-18 17:40:00|102.12||102.12||102.12||102.12||17
1637257500000|2021-11-18 17:45:00|102.07||102.07||102.12||102.07||117
1637257800000|2021-11-18 17:50:00|102.02|101.94|102.07|101.99|102.07|101.99|102.02|101.94|185
1637258100000|2021-11-18 17:55:00|102.12||102.07||102.12||102.07||20
1637258400000|2021-11-18 18:00:00|102.12|102.04|102.12|102.04|102.12|102.04|102.12|102.04|46
1637258700000|2021-11-18 18:05:00||101.99||101.99||101.99||101.99|4
1637259000000|2021-11-18 18:10:00|102.17|102.04|102.17|102.04|102.17|102.04|102.17|102.04|13
1637259300000|2021-11-18 18:15:00|102.12||102.12||102.17||102.12||0
1637259600000|2021-11-18 18:20:00|102.17|102.09|102.17|102.09|102.22|102.14|102.17|102.09|620
1637259900000|2021-11-18 18:25:00|102.22|102.14|102.22|102.14|102.22|102.14|102.22|102.14|91
1637260200000|2021-11-18 18:30:00|102.27|102.19|102.22|102.14|102.27|102.19|102.22|102.14|491
1637260500000|2021-11-18 18:35:00||102.09||102.09||102.09||102.09|3
1637260800000|2021-11-18 18:40:00||102.14||102.14||102.14||102.09|6
1637262000000|2021-11-18 19:00:00|102.17|102.09|102.22|102.14|102.22|102.14|102.17|102.09|127
1637262300000|2021-11-18 19:05:00||102.09||102.09||102.09||102.09|15
1637262600000|2021-11-18 19:10:00|102.17||102.17||102.17||102.17||0
1637262900000|2021-11-18 19:15:00|102.22||102.17||102.22||102.17||2
1637263200000|2021-11-18 19:20:00|||||||||1
1637263500000|2021-11-18 19:25:00|102.12|102.04|102.12|102.04|102.17|102.09|102.12|102.04|176
1637263800000|2021-11-18 19:30:00|102.07|101.99|102.12|102.04|102.12|102.04|102.07|101.99|10
1637264100000|2021-11-18 19:35:00|102.17||102.17||102.17||102.17||1
1637264400000|2021-11-18 19:40:00||102.09||102.09||102.09||102.04|0
1637265000000|2021-11-18 19:50:00|102.22||102.22||102.22||102.17||3
1637265300000|2021-11-18 19:55:00||102.14||102.14||102.14||102.09|0
1637265600000|2021-11-18 20:00:00||102.09||102.09||102.14||102.09|99
1637265900000|2021-11-18 20:05:00||102.14||102.14||102.14||102.09|22
1637266200000|2021-11-18 20:10:00|102.17|102.09|102.17|102.04|102.17|102.09|102.17|102.04|42
1637266500000|2021-11-18 20:15:00|102.22|102.14|102.17|102.09|102.27|102.19|102.17|102.09|395
1637267400000|2021-11-18 20:30:00|102.12|102.04|102.17|102.04|102.17|102.04|102.12|102.04|11
1637267700000|2021-11-18 20:35:00|102.12|101.99|102.07|101.99|102.17|101.99|102.07|101.99|127
1637268000000|2021-11-18 20:40:00|102.02|101.94|102.07|101.99|102.07|101.99|102.02|101.94|104
1637268300000|2021-11-18 20:45:00|||||||||35
1637268600000|2021-11-18 20:50:00|102.02|101.94|102.02|101.89|102.02|101.99|102.02|101.89|263
1637268900000|2021-11-18 20:55:00|102.07|101.94|102.02|101.94|102.07|101.94|101.97|101.89|1124
1637305200000|2021-11-19 07:00:00|102.44|102.12|102.47|102.34|102.47|102.34|102.37|102.02|140
1637305500000|2021-11-19 07:05:00|102.52|102.39|102.52|102.39|102.52|102.44|102.52|102.34|155
1637305800000|2021-11-19 07:10:00|102.47||102.47||102.52||102.47||50
1637306100000|2021-11-19 07:15:00|||||||||5
1637306400000|2021-11-19 07:20:00|102.52||102.47||102.52||102.47||0
1637306700000|2021-11-19 07:25:00|102.52|102.44|102.72|102.64|102.72|102.64|102.52|102.44|592
1637307000000|2021-11-19 07:30:00|102.77|102.59|102.92|102.84|102.92|102.84|102.77|102.59|559
1637307300000|2021-11-19 07:35:00|102.87|102.79|102.87|102.79|102.92|102.84|102.87|102.79|22
1637307600000|2021-11-19 07:40:00|102.82|102.74|102.82|102.64|102.82|102.74|102.82|102.64|230
1637307900000|2021-11-19 07:45:00|102.87|102.69|102.87|102.79|102.87|102.79|102.87|102.64|0
1637308200000|2021-11-19 07:50:00|102.92|102.84|102.82|102.74|102.92|102.84|102.77|102.64|495
1637308500000|2021-11-19 07:55:00|102.87|102.69|102.67|102.59|102.87|102.79|102.67|102.54|169
1637308800000|2021-11-19 08:00:00|102.72|102.64|102.72|102.64|102.77|102.69|102.52|102.44|1527
1637309100000|2021-11-19 08:05:00|102.67|102.59|102.62|102.54|102.82|102.74|102.57|102.49|709
1637309400000|2021-11-19 08:10:00|102.67|102.59|102.47|102.39|102.67|102.59|102.42|102.34|150
1637309700000|2021-11-19 08:15:00|102.52|102.44|102.72|102.64|102.77|102.64|102.47|102.39|357
1637310000000|2021-11-19 08:20:00|102.77|102.69|102.67|102.59|102.77|102.69|102.62|102.54|2083
1637310300000|2021-11-19 08:25:00|102.72|102.64|102.82|102.74|102.87|102.79|102.67|102.59|527
1637310600000|2021-11-19 08:30:00|102.77|102.69|102.77|102.69|102.82|102.74|102.72|102.64|1713
1637310900000|2021-11-19 08:35:00|102.82|102.74|102.72|102.64|102.87|102.79|102.72|102.64|381
1637311200000|2021-11-19 08:40:00|102.77|102.69|102.72|102.64|102.77|102.69|102.67|102.59|256
1637311500000|2021-11-19 08:45:00|102.67|102.59|102.42|102.34|102.72|102.59|102.37|102.29|2042
1637311800000|2021-11-19 08:50:00|102.37|102.29|102.27|102.19|102.42|102.29|102.27|102.19|1160
1637312100000|2021-11-19 08:55:00|102.22|102.14|102.22|102.14|102.27|102.19|102.12|102.04|1360
1637312400000|2021-11-19 09:00:00|102.17|102.09|102.37|102.29|102.37|102.29|102.17|102.09|92
1637312700000|2021-11-19 09:05:00|102.32|102.24|102.32|102.24|102.37|102.24|102.27|102.19|1912
1637313000000|2021-11-19 09:10:00|102.37|102.29|102.22|102.14|102.37|102.29|102.22|102.14|4865
1637313300000|2021-11-19 09:15:00|102.17|102.09|102.17|102.09|102.22|102.09|102.12|102.04|331
1637313600000|2021-11-19 09:20:00|102.12|102.04|101.97|101.89|102.17|102.09|101.97|101.89|3102
1637313900000|2021-11-19 09:25:00|101.92|101.84|101.52|101.44|101.92|101.84|101.47|101.39|7270
1637314200000|2021-11-19 09:30:00|101.47|101.39|101.27|101.19|101.52|101.44|101.22|101.09|2802
1637314500000|2021-11-19 09:35:00|101.22|101.14|100.57|100.49|101.27|101.19|100.57|100.49|7266
1637314800000|2021-11-19 09:40:00|100.52|100.44|100.32|100.24|100.77|100.69|100.12|100.04|10408
1637315100000|2021-11-19 09:45:00|100.37|100.29|100.22|100.14|100.62|100.54|100.22|100.14|5071
1637315400000|2021-11-19 09:50:00|100.27|100.19|100.07|99.99|100.32|100.24|100.07|99.99|7534
1637315700000|2021-11-19 09:55:00|100.02|99.94|99.82|99.74|100.07|99.99|99.77|99.69|5968
1637316000000|2021-11-19 10:00:00|99.87|99.79|99.32|99.24|99.92|99.84|99.27|99.19|8879
1637316300000|2021-11-19 10:05:00|99.22|99.14|98.92|98.84|99.32|99.24|98.92|98.84|12136
1637316600000|2021-11-19 10:10:00|98.87|98.79|99.02|98.94|99.02|98.94|98.57|98.49|14704
1637316900000|2021-11-19 10:15:00|98.97|98.89|99.47|99.39|99.52|99.44|98.92|98.84|9798
1637317200000|2021-11-19 10:20:00|99.42|99.34|99.47|99.39|99.82|99.69|99.32|99.24|7674
1637317500000|2021-11-19 10:25:00|99.52|99.44|99.62|99.54|99.77|99.69|99.47|99.39|5276
1637317800000|2021-11-19 10:30:00|99.57|99.49|99.47|99.39|99.82|99.74|99.42|99.34|4960
1637318100000|2021-11-19 10:35:00|99.42|99.34|99.47|99.39|99.52|99.44|99.37|99.29|3596
1637318400000|2021-11-19 10:40:00|99.52|99.44|99.32|99.24|99.52|99.44|99.22|99.14|5599
1637318700000|2021-11-19 10:45:00|99.37|99.19|99.47|99.39|99.47|99.39|99.32|99.19|4076
1637319000000|2021-11-19 10:50:00|99.42|99.34|99.47|99.39|99.52|99.44|99.22|99.14|17043
1637319300000|2021-11-19 10:55:00|99.42|99.34|99.47|99.39|99.47|99.39|99.37|99.24|6640
1637319600000|2021-11-19 11:00:00|99.52|99.44|99.72|99.64|99.82|99.74|99.47|99.44|9275
1637319900000|2021-11-19 11:05:00|99.67|99.59|99.47|99.39|99.72|99.64|99.42|99.34|2266
1637320200000|2021-11-19 11:10:00|99.42|99.34|99.37|99.29|99.57|99.49|99.37|99.29|1480
1637320500000|2021-11-19 11:15:00|99.42|99.34|99.62|99.54|99.62|99.54|99.32|99.24|1554
1637320800000|2021-11-19 11:20:00|99.57|99.49|99.37|99.29|99.57|99.49|99.32|99.19|6072
1637321100000|2021-11-19 11:25:00|99.32|99.24|99.37|99.24|99.42|99.34|99.27|99.19|1375
1637321400000|2021-11-19 11:30:00|99.42|99.29|99.22|99.14|99.47|99.39|99.22|99.14|1911
1637321700000|2021-11-19 11:35:00|99.17|99.09|99.12|99.04|99.22|99.14|99.07|98.99|1924
1637322000000|2021-11-19 11:40:00|99.07|98.99|99.17|99.09|99.17|99.09|98.97|98.89|1890
1637322300000|2021-11-19 11:45:00|99.12|99.04|99.12|99.04|99.22|99.14|99.12|99.04|3449
1637322600000|2021-11-19 11:50:00|99.17|99.09|99.02|98.94|99.17|99.09|98.97|98.89|2186
1637322900000|2021-11-19 11:55:00|98.97|98.89|98.77|98.69|99.02|98.94|98.72|98.64|2149
1637323200000|2021-11-19 12:00:00|98.82|98.74|98.52|98.44|98.87|98.79|98.47|98.39|6058
1637323500000|2021-11-19 12:05:00|98.57|98.49|98.67|98.59|98.77|98.69|98.57|98.49|3148
1637323800000|2021-11-19 12:10:00|98.62|98.54|98.57|98.49|98.67|98.59|98.52|98.44|13022
1637324100000|2021-11-19 12:15:00|98.62|98.54|98.47|98.39|98.62|98.54|98.42|98.34|2539
1637324400000|2021-11-19 12:20:00|98.52|98.44|98.77|98.69|98.77|98.69|98.47|98.39|1862
1637324700000|2021-11-19 12:25:00|98.72|98.64|98.82|98.74|98.97|98.84|98.72|98.64|13691
1637325000000|2021-11-19 12:30:00|98.87|98.79|98.97|98.89|98.97|98.89|98.77|98.69|1968
1637325300000|2021-11-19 12:35:00|99.02|98.94|98.77|98.69|99.07|98.99|98.77|98.69|2237
1637325600000|2021-11-19 12:40:00|98.82|98.74|98.72|98.59|98.92|98.79|98.67|98.59|5423
1637325900000|2021-11-19 12:45:00|98.67|98.54|98.77|98.69|98.77|98.69|98.62|98.54|3463
1637326200000|2021-11-19 12:50:00|98.72|98.64|98.57|98.49|98.77|98.64|98.52|98.44|1999
1637326500000|2021-11-19 12:55:00|98.52|98.44|98.62|98.54|98.62|98.54|98.52|98.44|4759
1637326800000|2021-11-19 13:00:00|98.67|98.49|98.27|98.19|98.67|98.49|98.27|98.19|3907
1637327100000|2021-11-19 13:05:00|98.32|98.24|98.32|98.24|98.37|98.29|98.17|98.09|2675
1637327400000|2021-11-19 13:10:00|98.27|98.19|98.47|98.39|98.47|98.39|98.27|98.19|942
1637327700000|2021-11-19 13:15:00|98.42|98.34|98.37|98.29|98.47|98.39|98.37|98.29|1815
1637328000000|2021-11-19 13:20:00|98.42|98.34|98.67|98.59|98.67|98.59|98.42|98.34|5452
1637328300000|2021-11-19 13:25:00|98.72|98.64|98.77|98.69|98.82|98.74|98.62|98.54|2976
1637328600000|2021-11-19 13:30:00|98.72|98.64|98.92|98.84|98.97|98.89|98.72|98.64|5175
1637328900000|2021-11-19 13:35:00|98.97|98.89|98.62|98.54|98.97|98.89|98.52|98.44|6405
1637329200000|2021-11-19 13:40:00|98.67|98.59|98.62|98.54|98.82|98.74|98.57|98.49|1209
1637329500000|2021-11-19 13:45:00|98.67|98.59|98.57|98.49|98.77|98.69|98.57|98.49|1849
1637329800000|2021-11-19 13:50:00|98.62|98.54|98.62|98.54|98.67|98.59|98.52|98.44|735
1637330100000|2021-11-19 13:55:00|98.67|98.59|98.47|98.39|98.67|98.59|98.47|98.34|739
1637330400000|2021-11-19 14:00:00|98.42|98.34|98.32|98.19|98.47|98.39|98.27|98.19|1445
1637330700000|2021-11-19 14:05:00|98.37|98.24|98.37|98.29|98.37|98.29|98.27|98.19|346
1637331000000|2021-11-19 14:10:00|98.32|98.24|99.22|99.09|99.42|99.34|98.32|98.24|9963
1637331300000|2021-11-19 14:15:00|99.27|99.14|99.52|99.44|99.77|99.69|99.17|99.09|12927
1637331600000|2021-11-19 14:20:00|99.57|99.49|99.37|99.29|99.72|99.64|99.27|99.19|7947
1637331900000|2021-11-19 14:25:00|99.42|99.34|99.27|99.19|99.47|99.39|99.22|99.14|2867
1637332200000|2021-11-19 14:30:00|99.32|99.24|99.37|99.29|99.42|99.34|99.02|98.94|7322
1637332500000|2021-11-19 14:35:00|99.32|99.24|98.97|98.89|99.37|99.29|98.87|98.79|2500
1637332800000|2021-11-19 14:40:00|99.02|98.94|99.22|99.14|99.27|99.19|98.92|98.84|4923
1637333100000|2021-11-19 14:45:00|99.17|99.09|99.22|99.14|99.27|99.14|98.87|98.79|2788
1637333400000|2021-11-19 14:50:00|99.27|99.19|98.97|98.89|99.27|99.19|98.82|98.74|3831
1637333700000|2021-11-19 14:55:00|99.02|98.94|99.07|98.99|99.07|98.99|98.92|98.84|4707
1637334000000|2021-11-19 15:00:00|99.02|98.94|98.82|98.74|99.07|98.94|98.77|98.69|2053
1637334300000|2021-11-19 15:05:00|98.77|98.69|98.87|98.79|98.92|98.84|98.72|98.64|1703
1637334600000|2021-11-19 15:10:00|98.82|98.74|98.87|98.79|98.87|98.79|98.72|98.64|2875
1637334900000|2021-11-19 15:15:00|98.82|98.74|98.97|98.89|99.07|98.99|98.77|98.69|1751
1637335200000|2021-11-19 15:20:00|98.92|98.84|98.97|98.89|99.07|98.99|98.87|98.79|1219
1637335500000|2021-11-19 15:25:00|99.02|98.94|98.82|98.74|99.02|98.94|98.82|98.74|1069
1637335800000|2021-11-19 15:30:00|98.87|98.79|98.87|98.79|98.92|98.84|98.82|98.74|1596
1637336100000|2021-11-19 15:35:00|98.92|98.84|98.97|98.89|98.97|98.89|98.87|98.79|1176
1637336400000|2021-11-19 15:40:00|98.92|98.84|98.87|98.79|98.97|98.89|98.87|98.79|1441
1637336700000|2021-11-19 15:45:00|98.92|98.84|99.27|99.19|99.27|99.19|98.92|98.84|5633
1637337000000|2021-11-19 15:50:00|99.32|99.24|99.17|99.09|99.32|99.24|99.07|98.99|3010
1637337300000|2021-11-19 15:55:00|99.22|99.14|99.12|99.04|99.22|99.14|99.07|98.99|7310
1637337600000|2021-11-19 16:00:00|99.07|98.99|99.12|99.04|99.17|99.09|99.07|98.99|499
1637337900000|2021-11-19 16:05:00|99.07|98.99|99.22|99.14|99.22|99.14|99.07|98.99|1112
1637338200000|2021-11-19 16:10:00|99.17|99.09|99.17|99.09|99.22|99.14|99.17|99.09|464
1637338500000|2021-11-19 16:15:00|99.22|99.14|99.27|99.19|99.32|99.24|99.17|99.09|2164
1637338800000|2021-11-19 16:20:00|99.22|99.14|99.17|99.09|99.27|99.19|99.12|99.04|3548
1637339100000|2021-11-19 16:25:00|99.22|99.04|99.27|99.19|99.32|99.24|99.17|99.04|4714
1637339400000|2021-11-19 16:30:00|99.22|99.14|99.22|99.14|99.37|99.29|99.17|99.09|12420
1637339700000|2021-11-19 16:35:00|99.27|99.19|99.12|99.04|99.27|99.19|99.12|99.04|21762
1637340000000|2021-11-19 16:40:00|99.07|98.99|99.07|98.99|99.12|99.04|99.02|98.94|2802
1637340300000|2021-11-19 16:45:00|99.12|99.04|99.22|99.14|99.22|99.14|99.07|98.99|1443
1637340600000|2021-11-19 16:50:00|99.27|99.19|99.22|99.14|99.27|99.19|99.22|99.14|765
1637340900000|2021-11-19 16:55:00|||||||||1298
1637341200000|2021-11-19 17:00:00|||||||||25
1637341500000|2021-11-19 17:05:00|99.17|99.09|99.17|99.09|99.17|99.09|99.17|99.09|127
1637341800000|2021-11-19 17:10:00|99.22|99.14|99.32|99.24|99.32|99.24|99.22|99.14|550
1637342100000|2021-11-19 17:15:00|99.27|99.19|99.12|99.04|99.27|99.19|99.12|98.99|1851
1637342400000|2021-11-19 17:20:00|99.17|98.99|99.02|98.94|99.17|98.99|99.02|98.94|1015
1637342700000|2021-11-19 17:25:00|99.07|98.99|99.32|99.19|99.32|99.19|99.07|98.99|1009
1637343000000|2021-11-19 17:30:00||99.24||99.24||99.24||99.24|9
1637343300000|2021-11-19 17:35:00|99.37|99.29|99.37|99.29|99.37|99.29|99.32|99.29|117
1637343600000|2021-11-19 17:40:00|99.32|99.24|99.32|99.24|99.32|99.24|99.27|99.14|335
1637343900000|2021-11-19 17:45:00|99.27|99.19|99.42|99.29|99.42|99.29|99.27|99.19|119
1637344200000|2021-11-19 17:50:00||99.34||99.34||99.34||99.29|33
1637344500000|2021-11-19 17:55:00|99.37|99.29|99.42|99.34|99.42|99.34|99.37|99.29|670
1637344800000|2021-11-19 18:00:00|||||||||60
1637345100000|2021-11-19 18:05:00|99.37|99.29|99.37|99.29|99.42|99.29|99.37|99.29|152
1637345400000|2021-11-19 18:10:00|99.42|99.34|99.32|99.19|99.42|99.34|99.32|99.19|461
1637345700000|2021-11-19 18:15:00|99.27|99.24|99.32|99.24|99.32|99.24|99.27|99.19|0
1637346000000|2021-11-19 18:20:00|99.27|99.19|99.32|99.19|99.32|99.24|99.27|99.19|0
1637346300000|2021-11-19 18:25:00|99.27|99.14|99.17|99.09|99.27|99.19|99.17|99.09|4
1637346900000|2021-11-19 18:35:00|99.12|99.04|99.12|98.99|99.12|99.04|99.07|98.99|41
1637347200000|2021-11-19 18:40:00|99.07|98.94|99.07|98.94|99.07|98.99|99.02|98.89|656
1637347500000|2021-11-19 18:45:00|99.02|98.89|99.02|98.94|99.02|98.94|99.02|98.89|0
1637347800000|2021-11-19 18:50:00|99.07|98.99|99.07|98.99|99.07|98.99|99.02|98.99|7
1637348100000|2021-11-19 18:55:00|99.12|99.04|99.12|99.04|99.12|99.04|99.12|99.04|11
1637348400000|2021-11-19 19:00:00|99.02|98.99|99.07|98.94|99.07|98.99|99.02|98.94|411
1637348700000|2021-11-19 19:05:00|99.12|98.99|99.12|98.99|99.12|98.99|99.07|98.94|0
1637349000000|2021-11-19 19:10:00||99.04||98.99||99.04||98.99|0
1637349600000|2021-11-19 19:20:00|99.07|98.94|99.07|98.99|99.07|98.99|99.07|98.94|4
1637349900000|2021-11-19 19:25:00|99.02|98.94|99.02|98.89|99.02|98.94|99.02|98.89|2
1637350200000|2021-11-19 19:30:00|98.97|98.94|98.97|98.89|99.02|98.94|98.97|98.84|2
1637350500000|2021-11-19 19:35:00|99.02||99.02||99.02||99.02||4
1637350800000|2021-11-19 19:40:00|98.97|98.94|98.97|98.89|99.02|98.94|98.97|98.89|4
1637351400000|2021-11-19 19:50:00|99.02||98.97||99.02||98.97||4
1637352000000|2021-11-19 20:00:00||98.84||98.89||98.89||98.84|12
1637352300000|2021-11-19 20:05:00|99.02|98.94|99.02|98.94|99.02|98.94|98.97|98.94|38
1637352600000|2021-11-19 20:10:00|99.07||99.02||99.07||99.02||34
1637352900000|2021-11-19 20:15:00|98.97|98.89|99.02|98.94|99.07|98.94|98.97|98.89|306
1637353200000|2021-11-19 20:20:00|99.07|98.99|99.02|98.94|99.12|99.04|99.02|98.94|483
1637353500000|2021-11-19 20:25:00|99.07|98.99|99.12|99.04|99.12|99.04|99.07|98.99|121
1637353800000|2021-11-19 20:30:00|99.07|98.99|99.12|99.04|99.12|99.04|99.07|98.99|124
1637354100000|2021-11-19 20:35:00|99.17||99.12||99.17||99.12||5
1637354400000|2021-11-19 20:40:00|99.17||99.12||99.17||99.12||0
1637354700000|2021-11-19 20:45:00|99.17|98.99|99.17|99.04|99.17|99.09|99.12|98.99|113
1637355000000|2021-11-19 20:50:00|99.12|99.09|99.12|99.04|99.17|99.09|99.07|98.99|450
1637355300000|2021-11-19 20:55:00|99.17|99.09|99.32|99.19|99.32|99.24|99.17|99.04|456
1637564700000|2021-11-22 07:05:00|99.52|99.09|99.67|99.44|99.72|99.64|99.42|99.09|671
1637565000000|2021-11-22 07:10:00|99.72|99.49|99.72|99.49|99.72|99.49|99.72|99.49|0
1637565300000|2021-11-22 07:15:00|99.82|99.54|99.97|99.74|99.97|99.74|99.82|99.54|61
1637565600000|2021-11-22 07:20:00|99.92|99.79|99.82|99.69|99.92|99.79|99.82|99.69|89
1637565900000|2021-11-22 07:25:00|99.87|99.74|99.67|99.54|99.92|99.79|99.67|99.54|68
1637566200000|2021-11-22 07:30:00|99.72|99.59|99.72|99.64|99.72|99.64|99.67|99.54|3
1637566500000|2021-11-22 07:35:00|99.67|99.59|99.62|99.54|99.72|99.59|99.62|99.54|9
1637566800000|2021-11-22 07:40:00|99.67|99.59|99.72|99.59|99.72|99.59|99.67|99.54|18
1637567100000|2021-11-22 07:45:00|99.77|99.69|99.97|99.84|99.97|99.84|99.77|99.69|93
1637567700000|2021-11-22 07:55:00|99.92|99.74|99.72|99.54|99.92|99.74|99.67|99.54|723
1637568000000|2021-11-22 08:00:00|99.67|99.59|100.07|99.99|100.07|99.99|99.57|99.49|2367
1637568300000|2021-11-22 08:05:00|100.02|99.94|99.77|99.69|100.12|100.04|99.67|99.59|1404
1637568600000|2021-11-22 08:10:00|99.72|99.64|99.72|99.64|99.77|99.69|99.47|99.39|2282
1637568900000|2021-11-22 08:15:00|99.77|99.69|99.97|99.89|100.02|99.94|99.72|99.64|1445
1637569200000|2021-11-22 08:20:00|100.02|99.94|99.57|99.49|100.07|99.99|99.57|99.49|1224
1637569500000|2021-11-22 08:25:00|99.52|99.44|99.82|99.74|99.87|99.79|99.47|99.39|1196
1637569800000|2021-11-22 08:30:00|99.87|99.79|100.02|99.94|100.02|99.94|99.82|99.74|1930
1637570100000|2021-11-22 08:35:00|99.97|99.89|100.07|99.99|100.12|100.04|99.92|99.84|1118
1637570400000|2021-11-22 08:40:00|100.02|99.94|99.97|99.89|100.02|99.94|99.87|99.74|694
1637570700000|2021-11-22 08:45:00|100.02|99.94|100.07|99.99|100.17|100.09|100.02|99.94|964
1637571000000|2021-11-22 08:50:00|100.12|100.04|99.72|99.64|100.17|100.09|99.72|99.64|1500
1637571300000|2021-11-22 08:55:00|99.67|99.59|99.57|99.49|99.82|99.74|99.57|99.49|672
1637571600000|2021-11-22 09:00:00|99.62|99.54|99.72|99.64|99.82|99.69|99.57|99.49|2585
1637571900000|2021-11-22 09:05:00|99.77|99.69|99.67|99.59|99.77|99.69|99.47|99.39|413
1637572200000|2021-11-22 09:10:00|99.62|99.54|99.87|99.79|99.92|99.84|99.62|99.54|616
1637572500000|2021-11-22 09:15:00|99.82|99.74|99.72|99.59|99.92|99.84|99.67|99.59|296
1637572800000|2021-11-22 09:20:00|99.67|99.64|99.87|99.79|99.97|99.89|99.67|99.64|1458
1637573100000|2021-11-22 09:25:00|99.92|99.84|99.92|99.84|100.07|99.99|99.87|99.79|3391
1637573400000|2021-11-22 09:30:00|99.97|99.89|99.92|99.84|100.02|99.89|99.87|99.79|343
1637573700000|2021-11-22 09:35:00|99.97|99.89|99.92|99.84|100.12|100.04|99.92|99.84|1670
1637574000000|2021-11-22 09:40:00|99.87|99.79|99.97|99.89|100.07|99.99|99.87|99.79|2849
1637574300000|2021-11-22 09:45:00|99.92|99.84|99.77|99.69|99.92|99.84|99.77|99.69|821
1637574600000|2021-11-22 09:50:00|99.72|99.64|99.97|99.89|99.97|99.89|99.72|99.64|579
1637574900000|2021-11-22 09:55:00|99.92|99.84|100.02|99.94|100.02|99.94|99.92|99.84|386
1637575200000|2021-11-22 10:00:00|99.97|99.89|100.07|99.99|100.17|100.09|99.97|99.89|451
1637575500000|2021-11-22 10:05:00|100.12|100.04|100.42|100.34|100.42|100.34|100.07|99.99|1881
1637575800000|2021-11-22 10:10:00|100.47|100.39|100.27|100.19|100.52|100.44|100.27|100.19|1493
1637576100000|2021-11-22 10:15:00|100.22|100.14|100.22|100.09|100.27|100.19|100.12|99.99|2552
1637576400000|2021-11-22 10:20:00|100.17|100.14|100.27|100.19|100.32|100.24|100.12|100.04|415
1637576700000|2021-11-22 10:25:00|100.32|100.24|100.32|100.24|100.37|100.29|100.22|100.14|428
1637577000000|2021-11-22 10:30:00|100.27|100.19|100.17|100.09|100.32|100.24|100.17|100.09|375
1637577300000|2021-11-22 10:35:00|100.12|100.04|100.27|100.19|100.32|100.24|100.12|100.04|1387
1637577600000|2021-11-22 10:40:00|100.32|100.24|100.37|100.29|100.37|100.29|100.27|100.19|706
1637577900000|2021-11-22 10:45:00|100.32|100.24|100.27|100.19|100.42|100.34|100.27|100.14|1038
1637578200000|2021-11-22 10:50:00|100.32|100.24|100.22|100.14|100.32|100.24|100.22|100.14|552
1637578500000|2021-11-22 10:55:00|100.27|100.19|100.27|100.19|100.27|100.19|100.17|100.09|957
1637578800000|2021-11-22 11:00:00|100.32|100.24|100.32|100.24|100.42|100.34|100.27|100.19|684
1637579100000|2021-11-22 11:05:00|100.27|100.19|100.32|100.24|100.32|100.24|100.22|100.14|1090
1637579400000|2021-11-22 11:10:00|100.37|100.29|100.37|100.29|100.37|100.29|100.37|100.29|195
1637579700000|2021-11-22 11:15:00|100.42|100.34|100.37|100.29|100.42|100.34|100.32|100.24|1003
1637580000000|2021-11-22 11:20:00|100.32|100.24|100.47|100.39|100.47|100.39|100.32|100.24|433
1637580300000|2021-11-22 11:25:00|100.52|100.44|100.32|100.24|100.52|100.44|100.32|100.24|322
1637580600000|2021-11-22 11:30:00|100.27|100.19|100.37|100.29|100.37|100.29|100.27|100.19|146
1637580900000|2021-11-22 11:35:00|100.32|100.24|100.47|100.39|100.52|100.39|100.32|100.24|644
1637581200000|2021-11-22 11:40:00|100.52|100.44|100.47|100.39|100.52|100.44|100.42|100.34|296
1637581500000|2021-11-22 11:45:00|100.42|100.34|100.42|100.34|100.47|100.39|100.37|100.29|693
1637581800000|2021-11-22 11:50:00|100.47|100.39|99.72|99.64|100.52|100.44|99.52|99.44|6539
1637582100000|2021-11-22 11:55:00|99.77|99.69|99.72|99.64|99.82|99.74|99.57|99.49|2328
1637582400000|2021-11-22 12:00:00|99.77|99.69|99.82|99.74|99.87|99.79|99.72|99.64|1938
1637582700000|2021-11-22 12:05:00|99.87|99.79|99.92|99.84|99.97|99.84|99.77|99.69|197
1637583000000|2021-11-22 12:10:00|99.87|99.79|99.97|99.89|100.07|99.99|99.87|99.79|948
1637583300000|2021-11-22 12:15:00|99.87|99.79|99.82|99.74|99.97|99.89|99.82|99.74|1173
1637583600000|2021-11-22 12:20:00|99.87|99.79|99.77|99.69|100.02|99.94|99.77|99.69|1849
1637583900000|2021-11-22 12:25:00|99.82|99.74|99.87|99.79|99.92|99.84|99.77|99.69|1950
1637584200000|2021-11-22 12:30:00|99.92|99.84|99.92|99.84|100.02|99.94|99.87|99.79|311
1637584500000|2021-11-22 12:35:00|99.97|99.79|99.77|99.69|99.97|99.89|99.77|99.69|4869
1637584800000|2021-11-22 12:40:00|99.82|99.74|99.87|99.79|99.87|99.79|99.77|99.69|3907
1637585100000|2021-11-22 12:45:00|99.92|99.84|99.87|99.79|99.92|99.84|99.82|99.74|2270
1637585400000|2021-11-22 12:50:00|99.92|99.84|99.77|99.69|99.92|99.84|99.77|99.69|688
1637585700000|2021-11-22 12:55:00|99.72|99.64|99.77|99.69|99.77|99.69|99.67|99.59|658
1637586000000|2021-11-22 13:00:00|99.82|99.64|99.82|99.74|99.82|99.74|99.72|99.64|183
1637586300000|2021-11-22 13:05:00|99.77|99.69|99.72|99.59|99.82|99.74|99.67|99.59|85
1637586600000|2021-11-22 13:10:00|99.67|99.64|99.52|99.44|99.67|99.64|99.52|99.44|1244
1637586900000|2021-11-22 13:15:00|99.57|99.49|99.47|99.39|99.57|99.49|99.37|99.29|1988
1637587200000|2021-11-22 13:20:00|99.42|99.34|99.42|99.34|99.47|99.39|99.32|99.24|837
1637587500000|2021-11-22 13:25:00|99.37|99.29|99.52|99.44|99.52|99.44|99.37|99.29|76
1637587800000|2021-11-22 13:30:00|99.57|99.49|99.57|99.49|99.67|99.59|99.52|99.49|224
1637588100000|2021-11-22 13:35:00|99.62|99.54|99.42|99.34|99.62|99.54|99.42|99.34|306
1637588400000|2021-11-22 13:40:00|99.47|99.29|99.42|99.34|99.52|99.44|99.37|99.29|335
1637588700000|2021-11-22 13:45:00|99.47|99.39|99.67|99.59|99.67|99.59|99.47|99.39|359
1637589000000|2021-11-22 13:50:00|99.72|99.64|99.77|99.64|99.77|99.69|99.62|99.54|1000
1637589300000|2021-11-22 13:55:00|99.72|99.69|99.72|99.64|99.77|99.69|99.72|99.64|273
1637589600000|2021-11-22 14:00:00|99.77|99.69|100.52|100.44|100.52|100.44|99.77|99.69|10714
1637589900000|2021-11-22 14:05:00|100.47|100.39|100.07|99.99|100.47|100.39|100.07|99.99|2963
1637590200000|2021-11-22 14:10:00|100.02|99.94|99.97|99.89|100.12|99.99|99.97|99.89|170
1637590500000|2021-11-22 14:15:00|100.02|99.94|100.07|99.99|100.27|100.19|100.02|99.94|1991
1637590800000|2021-11-22 14:20:00|100.12|100.04|100.17|100.09|100.22|100.14|100.07|99.99|1004
1637591100000|2021-11-22 14:25:00|100.12|100.04|100.12|100.04|100.17|100.09|99.97|99.89|515
1637591400000|2021-11-22 14:30:00|100.07|99.99|100.27|100.14|100.27|100.19|100.07|99.99|645
1637591700000|2021-11-22 14:35:00|100.22|100.19|100.02|99.94|100.32|100.24|100.02|99.94|1708
1637592000000|2021-11-22 14:40:00|100.07|99.99|100.22|100.09|100.22|100.14|99.92|99.84|6746
1637592300000|2021-11-22 14:45:00|100.17|100.14|100.17|100.09|100.22|100.14|100.02|99.94|597
1637592600000|2021-11-22 14:50:00|100.12|100.04|100.02|99.94|100.17|100.09|100.02|99.94|3121
1637592900000|2021-11-22 14:55:00|100.07|99.99|100.02|99.94|100.07|99.99|99.97|99.89|870
1637593200000|2021-11-22 15:00:00|100.07|99.99|100.12|100.04|100.32|100.24|100.07|99.99|2979
1637593500000|2021-11-22 15:05:00|100.17|100.09|100.27|100.19|100.37|100.24|100.17|100.09|1099
1637593800000|2021-11-22 15:10:00|100.32|100.24|100.42|100.34|100.47|100.39|100.27|100.19|3126
1637594100000|2021-11-22 15:15:00|100.37|100.29|100.67|100.59|100.67|100.59|100.32|100.24|1840
1637594400000|2021-11-22 15:20:00|100.72|100.64|100.77|100.69|100.82|100.74|100.67|100.59|956
1637594700000|2021-11-22 15:25:00|100.72|100.64|100.52|100.44|100.77|100.69|100.52|100.44|1778
1637595000000|2021-11-22 15:30:00|100.57|100.49|100.62|100.49|100.67|100.59|100.52|100.44|1959
1637595300000|2021-11-22 15:35:00|100.67|100.54|100.62|100.54|100.72|100.64|100.62|100.54|1187
1637595600000|2021-11-22 15:40:00|100.57|100.49|100.52|100.44|100.62|100.54|100.52|100.44|2496
1637595900000|2021-11-22 15:45:00|100.47|100.39|100.47|100.39|100.52|100.44|100.42|100.34|539
1637596200000|2021-11-22 15:50:00|100.52|100.44|100.57|100.49|100.62|100.54|100.52|100.44|1319
1637596500000|2021-11-22 15:55:00|100.62|100.54|100.67|100.59|100.72|100.64|100.57|100.49|1646
1637596800000|2021-11-22 16:00:00|100.62|100.54|100.72|100.64|100.72|100.64|100.62|100.54|3179
1637597100000|2021-11-22 16:05:00|100.77|100.69|100.72|100.64|100.82|100.74|100.67|100.59|2040
1637597400000|2021-11-22 16:10:00|100.67|100.59|100.67|100.59|100.72|100.64|100.67|100.59|2726
1637597700000|2021-11-22 16:15:00|100.62|100.54|100.47|100.39|100.62|100.54|100.42|100.34|4007
1637598000000|2021-11-22 16:20:00|100.52|100.44|100.57|100.49|100.57|100.49|100.47|100.39|9065
1637598300000|2021-11-22 16:25:00|100.52|100.44|100.42|100.34|100.52|100.44|100.42|100.34|3601
1637598600000|2021-11-22 16:30:00|100.47|100.39|100.32|100.24|100.47|100.39|100.32|100.24|4732
1637598900000|2021-11-22 16:35:00|100.37|100.29|100.37|100.29|100.42|100.34|100.37|100.29|1773
1637599200000|2021-11-22 16:40:00|100.32|100.24|100.27|100.19|100.32|100.24|100.27|100.19|1196
1637599500000|2021-11-22 16:45:00|100.22|100.14|100.12|100.04|100.27|100.19|100.12|100.04|691
1637599800000|2021-11-22 16:50:00|100.17|100.09|99.97|99.84|100.17|100.09|99.92|99.84|1048
1637600100000|2021-11-22 16:55:00|99.92|99.89|99.92|99.84|100.02|99.89|99.82|99.74|393
1637600400000|2021-11-22 17:00:00|99.97|99.89|99.97|99.84|99.97|99.89|99.87|99.74|1182
1637600700000|2021-11-22 17:05:00|99.92|99.89|100.02|99.94|100.02|99.94|99.92|99.89|62
1637601000000|2021-11-22 17:10:00|100.07|99.99|100.02|99.94|100.12|99.99|100.02|99.94|295
1637601300000|2021-11-22 17:15:00|100.07|99.99|99.92|99.84|100.07|99.99|99.92|99.79|1015
1637601600000|2021-11-22 17:20:00|99.87|99.79|99.87|99.74|99.92|99.84|99.82|99.74|844
1637601900000|2021-11-22 17:25:00|99.92|99.79|99.97|99.89|99.97|99.89|99.87|99.74|667
1637602200000|2021-11-22 17:30:00|100.02|99.94|100.02|99.94|100.02|99.94|99.97|99.94|89
1637602500000|2021-11-22 17:35:00|||||||||53
1637602800000|2021-11-22 17:40:00|100.07|99.99|100.02|99.94|100.07|99.99|99.97|99.89|1264
1637603100000|2021-11-22 17:45:00|100.07|99.99|100.07|99.99|100.12|99.99|100.02|99.99|63
1637603400000|2021-11-22 17:50:00|100.02|99.94|100.02|99.94|100.07|99.94|100.02|99.94|289
1637603700000|2021-11-22 17:55:00|100.07|99.99|100.07|99.99|100.12|99.99|100.07|99.99|87
1637604000000|2021-11-22 18:00:00|100.12|100.04|100.12|100.04|100.17|100.04|100.07|100.04|87
1637604300000|2021-11-22 18:05:00|100.17||100.12||100.17||100.12||10
1637604600000|2021-11-22 18:10:00|100.17||100.17||100.17||100.12||55
1637604900000|2021-11-22 18:15:00|100.12|100.09|100.17|100.09|100.17|100.09|100.12|100.09|2
1637605200000|2021-11-22 18:20:00|||||||||3
1637605500000|2021-11-22 18:25:00|100.12|100.04|100.12|100.04|100.12|100.04|100.12|100.04|36
1637605800000|2021-11-22 18:30:00|100.17|99.99|100.12|100.04|100.17|100.04|100.12|99.94|762
1637606100000|2021-11-22 18:35:00|100.17|100.09|100.22|100.09|100.22|100.09|100.12|100.09|80
1637606400000|2021-11-22 18:40:00|100.17|100.14|100.22|100.14|100.22|100.14|100.17|100.14|32
1637606700000|2021-11-22 18:45:00||100.09||100.09||100.14||100.09|5
1637607000000|2021-11-22 18:50:00|100.17|100.14|100.22|100.14|100.22|100.14|100.17|100.14|25
1637607600000|2021-11-22 19:00:00|100.17|100.09|100.27|100.19|100.27|100.19|100.17|100.09|83
1637607900000|2021-11-22 19:05:00|100.22|100.14|100.27|100.14|100.27|100.14|100.22|100.09|334
1637608200000|2021-11-22 19:10:00|100.22||100.22||100.27||100.22||8
1637608500000|2021-11-22 19:15:00|100.27||100.22||100.27||100.22||1
1637608800000|2021-11-22 19:20:00||100.09||100.14||100.14||100.09|139
1637609100000|2021-11-22 19:25:00|||||||||1
1637609400000|2021-11-22 19:30:00|100.27||100.22||100.27||100.22||38
1637609700000|2021-11-22 19:35:00|100.27||100.27||100.32||100.27||47
1637610000000|2021-11-22 19:40:00||100.09||100.14||100.14||100.09|193
1637610300000|2021-11-22 19:45:00||100.19||100.19||100.19||100.19|0
1637610600000|2021-11-22 19:50:00|100.32|100.24|100.32|100.24|100.32|100.24|100.32|100.24|11
1637610900000|2021-11-22 19:55:00|||||||||128
1637611200000|2021-11-22 20:00:00|100.37|100.29|100.37|100.24|100.37|100.29|100.32|100.24|389
1637611500000|2021-11-22 20:05:00|100.42|100.29|100.42|100.34|100.42|100.34|100.37|100.29|38
1637611800000|2021-11-22 20:10:00|||||||||9
1637612100000|2021-11-22 20:15:00|100.47|100.39|100.47|100.29|100.47|100.39|100.47|100.29|407
1637612400000|2021-11-22 20:20:00|100.42|100.34|100.42|100.34|100.47|100.39|100.42|100.34|45
1637612700000|2021-11-22 20:25:00|100.37|100.29|100.32|100.19|100.37|100.29|100.27|100.19|34
1637613000000|2021-11-22 20:30:00|100.27|100.24|100.37|100.24|100.37|100.29|100.27|100.19|60
1637613300000|2021-11-22 20:35:00|100.32|100.29|100.32|100.19|100.37|100.29|100.32|100.19|10
1637613600000|2021-11-22 20:40:00|100.27|100.14|100.22|100.14|100.32|100.19|100.22|100.14|233
1637613900000|2021-11-22 20:45:00|100.17|100.09|100.12|100.04|100.22|100.14|100.12|100.04|105
1637614200000|2021-11-22 20:50:00|100.17|99.99|99.92|99.84|100.17|100.04|99.92|99.84|398
1637614500000|2021-11-22 20:55:00|99.97|99.79|99.92|99.74|99.97|99.79|99.82|99.74|163
1637650800000|2021-11-23 07:00:00|99.97|99.59|99.92|99.74|99.97|99.74|99.67|99.59|164
1637651100000|2021-11-23 07:05:00|99.87|99.69|99.52|99.44|99.87|99.69|99.52|99.44|54
1637651400000|2021-11-23 07:10:00|99.47|99.39|99.37|99.29|99.52|99.39|99.37|99.29|0
1637651700000|2021-11-23 07:15:00|99.42|99.34|99.47|99.34|99.52|99.39|99.32|99.24|241
1637652000000|2021-11-23 07:20:00|99.42|99.29|99.47|99.34|99.57|99.39|99.42|99.29|21
1637652300000|2021-11-23 07:25:00|99.42|99.29|99.37|99.24|99.47|99.29|99.32|99.19|75
1637652600000|2021-11-23 07:30:00|99.47|99.34|99.52|99.34|99.67|99.54|99.42|99.29|377
1637652900000|2021-11-23 07:35:00|99.47|99.39|99.37|99.19|99.52|99.39|99.27|99.14|158
1637653200000|2021-11-23 07:40:00|99.32|99.14|99.47|99.34|99.47|99.34|99.32|99.14|57
1637653500000|2021-11-23 07:45:00|99.42|99.29|99.52|99.44|99.52|99.44|99.42|99.29|70
1637653800000|2021-11-23 07:50:00|99.57|99.49|99.72|99.54|99.72|99.59|99.57|99.49|124
1637654100000|2021-11-23 07:55:00|99.77|99.59|99.67|99.59|99.87|99.74|99.67|99.54|552
1637654400000|2021-11-23 08:00:00|99.72|99.54|99.82|99.74|99.97|99.89|99.67|99.54|3120
1637654700000|2021-11-23 08:05:00|99.87|99.79|100.07|99.99|100.12|100.04|99.72|99.64|2451
1637655000000|2021-11-23 08:10:00|100.12|100.04|99.97|99.89|100.27|100.19|99.92|99.79|1072
1637655300000|2021-11-23 08:15:00|100.02|99.94|99.62|99.54|100.17|100.09|99.62|99.54|1680
1637655600000|2021-11-23 08:20:00|99.57|99.49|99.32|99.24|99.62|99.54|99.17|99.09|1768
1637655900000|2021-11-23 08:25:00|99.37|99.29|99.47|99.39|99.47|99.39|99.22|99.14|1088
1637656200000|2021-11-23 08:30:00|99.42|99.34|99.42|99.34|99.57|99.49|99.27|99.14|3021
1637656500000|2021-11-23 08:35:00|99.37|99.29|99.27|99.19|99.52|99.44|99.12|99.04|1428
1637656800000|2021-11-23 08:40:00|99.22|99.14|99.57|99.44|99.57|99.44|99.22|99.14|2551
1637657100000|2021-11-23 08:45:00|99.52|99.49|99.27|99.19|99.62|99.54|99.22|99.14|1999
1637657400000|2021-11-23 08:50:00|99.22|99.14|99.47|99.39|99.47|99.39|99.22|99.14|824
1637657700000|2021-11-23 08:55:00|99.42|99.34|99.37|99.24|99.47|99.39|99.22|99.14|570
1637658000000|2021-11-23 09:00:00|99.32|99.29|99.37|99.29|99.37|99.29|99.22|99.14|2127
1637658300000|2021-11-23 09:05:00|99.32|99.24|98.97|98.89|99.32|99.29|98.92|98.84|1195
1637658600000|2021-11-23 09:10:00|99.02|98.94|99.32|99.19|99.32|99.24|98.92|98.84|2523
1637658900000|2021-11-23 09:15:00|99.27|99.24|99.52|99.39|99.52|99.44|99.17|99.09|2177
1637659200000|2021-11-23 09:20:00|99.47|99.44|99.62|99.54|99.67|99.54|99.47|99.39|1915
1637659500000|2021-11-23 09:25:00|99.67|99.59|99.87|99.79|99.87|99.79|99.67|99.59|4880
1637659800000|2021-11-23 09:30:00|99.92|99.84|99.82|99.74|99.92|99.84|99.72|99.59|3791
1637660100000|2021-11-23 09:35:00|99.87|99.79|99.97|99.89|99.97|99.89|99.67|99.59|4308
1637660400000|2021-11-23 09:40:00|99.92|99.84|99.82|99.69|99.97|99.89|99.77|99.69|1421
1637660700000|2021-11-23 09:45:00|99.77|99.74|99.77|99.69|99.87|99.79|99.67|99.59|872
1637661000000|2021-11-23 09:50:00|99.82|99.74|99.62|99.54|99.82|99.74|99.57|99.49|569
1637661300000|2021-11-23 09:55:00|99.67|99.49|99.67|99.54|99.67|99.59|99.47|99.39|447
1637661600000|2021-11-23 10:00:00|99.62|99.59|99.77|99.69|99.77|99.69|99.62|99.54|339
1637661900000|2021-11-23 10:05:00|99.82|99.74|99.57|99.49|99.87|99.74|99.57|99.44|275
1637662200000|2021-11-23 10:10:00|99.62|99.54|99.52|99.44|99.67|99.59|99.52|99.39|2053
1637662500000|2021-11-23 10:15:00|99.47|99.39|99.57|99.49|99.62|99.54|99.42|99.34|1427
1637662800000|2021-11-23 10:20:00|99.52|99.44|99.47|99.39|99.62|99.54|99.47|99.39|227
1637663100000|2021-11-23 10:25:00|99.52|99.34|99.57|99.49|99.62|99.54|99.52|99.34|590
1637663400000|2021-11-23 10:30:00|99.52|99.44|99.57|99.49|99.57|99.49|99.52|99.44|408
1637663700000|2021-11-23 10:35:00|99.62|99.54|99.57|99.49|99.72|99.64|99.57|99.49|1096
1637664000000|2021-11-23 10:40:00|99.62|99.54|99.72|99.64|99.77|99.69|99.57|99.49|187
1637664300000|2021-11-23 10:45:00|99.67|99.59|99.72|99.64|99.72|99.64|99.52|99.44|1452
1637664600000|2021-11-23 10:50:00|99.77|99.69|99.67|99.59|99.82|99.74|99.67|99.59|270
1637664900000|2021-11-23 10:55:00|99.62|99.54|99.62|99.54|99.77|99.69|99.62|99.49|232
1637665200000|2021-11-23 11:00:00|99.67|99.59|99.72|99.59|99.77|99.69|99.62|99.49|351
1637665500000|2021-11-23 11:05:00|99.67|99.54|99.47|99.39|99.72|99.64|99.47|99.39|586
1637665800000|2021-11-23 11:10:00|99.52|99.34|99.42|99.29|99.52|99.39|99.37|99.29|389
1637666100000|2021-11-23 11:15:00|99.37|99.34|99.52|99.44|99.52|99.44|99.32|99.24|848
1637666400000|2021-11-23 11:20:00|99.57|99.49|99.52|99.44|99.57|99.49|99.47|99.39|263
1637666700000|2021-11-23 11:25:00|99.57|99.49|99.52|99.39|99.57|99.49|99.47|99.39|449
1637667000000|2021-11-23 11:30:00|99.47|99.44|99.47|99.39|99.57|99.49|99.47|99.39|118
1637667300000|2021-11-23 11:35:00|99.52|99.44|99.67|99.59|99.67|99.59|99.52|99.44|169
1637667600000|2021-11-23 11:40:00|99.72|99.64|99.77|99.69|99.82|99.69|99.72|99.64|352
1637667900000|2021-11-23 11:45:00|99.82|99.74|99.77|99.69|99.82|99.74|99.77|99.69|388
1637668200000|2021-11-23 11:50:00|99.82|99.74|99.92|99.84|99.97|99.89|99.82|99.74|953
1637668500000|2021-11-23 11:55:00|99.97|99.89|100.02|99.94|100.02|99.94|99.92|99.89|1433
1637668800000|2021-11-23 12:00:00|100.07|99.99|100.02|99.94|100.17|100.09|100.02|99.94|1291
1637669100000|2021-11-23 12:05:00|100.07|99.99|100.02|99.94|100.12|100.04|100.02|99.94|694
1637669400000|2021-11-23 12:10:00|99.97|99.89|100.02|99.94|100.07|99.99|99.87|99.79|166
1637669700000|2021-11-23 12:15:00|99.97|99.89|100.02|99.94|100.07|99.99|99.97|99.84|663
1637670000000|2021-11-23 12:20:00|100.07|99.99|100.27|100.19|100.27|100.19|100.07|99.99|1252
1637670300000|2021-11-23 12:25:00|100.22|100.14|100.22|100.14|100.32|100.24|100.22|100.14|1572
1637670600000|2021-11-23 12:30:00|100.17|100.09|100.27|100.19|100.32|100.24|100.07|99.99|2736
1637670900000|2021-11-23 12:35:00|100.32|100.24|100.17|100.09|100.32|100.24|100.17|100.04|946
1637671200000|2021-11-23 12:40:00|100.22|100.14|100.27|100.19|100.32|100.19|100.17|100.14|1154
1637671500000|2021-11-23 12:45:00|100.22|100.14|100.22|100.14|100.32|100.24|100.22|100.14|704
1637671800000|2021-11-23 12:50:00|100.27|100.19|100.37|100.29|100.47|100.34|100.22|100.14|854
1637672100000|2021-11-23 12:55:00|100.42|100.34|100.47|100.39|100.52|100.39|100.42|100.29|690
1637672400000|2021-11-23 13:00:00|100.52|100.44|100.62|100.54|100.67|100.54|100.47|100.39|2825
1637672700000|2021-11-23 13:05:00|100.67|100.59|100.67|100.59|100.72|100.64|100.67|100.59|1378
1637673000000|2021-11-23 13:10:00|100.72|100.64|100.62|100.54|100.77|100.69|100.62|100.54|1097
1637673300000|2021-11-23 13:15:00|100.67|100.59|100.57|100.49|100.72|100.64|100.57|100.49|780
1637673600000|2021-11-23 13:20:00|100.52|100.44|100.57|100.44|100.57|100.49|100.42|100.34|531
1637673900000|2021-11-23 13:25:00|100.52|100.49|100.42|100.34|100.52|100.49|100.42|100.34|111
1637674200000|2021-11-23 13:30:00|100.47|100.39|100.47|100.39|100.47|100.39|100.32|100.24|711
1637674500000|2021-11-23 13:35:00|100.42|100.34|100.52|100.44|100.57|100.49|100.42|100.34|776
1637674800000|2021-11-23 13:40:00|100.57|100.49|100.52|100.44|100.57|100.49|100.52|100.39|157
1637675100000|2021-11-23 13:45:00|100.47|100.39|100.57|100.49|100.62|100.49|100.47|100.39|227
1637675400000|2021-11-23 13:50:00|100.62|100.54|100.62|100.54|100.62|100.54|100.57|100.49|269
1637675700000|2021-11-23 13:55:00|100.57|100.49|100.67|100.54|100.72|100.64|100.57|100.49|242
1637676000000|2021-11-23 14:00:00|100.72|100.59|100.67|100.59|100.72|100.64|100.62|100.54|127
1637676300000|2021-11-23 14:05:00|100.72|100.64|100.72|100.64|100.77|100.69|100.72|100.59|592
1637676600000|2021-11-23 14:10:00|100.77|100.69|100.67|100.59|100.77|100.69|100.62|100.54|225
1637676900000|2021-11-23 14:15:00|100.62|100.54|100.62|100.54|100.67|100.59|100.57|100.49|1222
1637677200000|2021-11-23 14:20:00|100.57|100.49|100.72|100.64|100.72|100.64|100.57|100.49|571
1637677500000|2021-11-23 14:25:00|100.77|100.59|100.72|100.64|100.77|100.69|100.72|100.59|434
1637677800000|2021-11-23 14:30:00|100.77|100.69|100.77|100.64|101.02|100.89|100.72|100.64|1647
1637678100000|2021-11-23 14:35:00|100.72|100.69|100.77|100.69|100.87|100.74|100.62|100.54|1282
1637678400000|2021-11-23 14:40:00|100.82|100.74|100.97|100.89|101.02|100.94|100.82|100.74|1034
1637678700000|2021-11-23 14:45:00|101.02|100.94|100.77|100.69|101.02|100.94|100.72|100.64|657
1637679000000|2021-11-23 14:50:00|100.82|100.74|100.82|100.74|100.87|100.79|100.72|100.64|2073
1637679300000|2021-11-23 14:55:00|100.77|100.69|100.67|100.59|100.82|100.74|100.67|100.59|194
1637679600000|2021-11-23 15:00:00|100.72|100.64|100.72|100.64|100.77|100.64|100.57|100.44|1126
1637679900000|2021-11-23 15:05:00|100.67|100.59|100.62|100.54|100.72|100.64|100.52|100.44|504
1637680200000|2021-11-23 15:10:00|100.67|100.59|100.67|100.59|100.77|100.69|100.62|100.54|512
1637680500000|2021-11-23 15:15:00|100.72|100.64|100.82|100.74|100.87|100.74|100.67|100.59|484
1637680800000|2021-11-23 15:20:00|100.87|100.79|100.87|100.79|100.92|100.84|100.77|100.69|1073
1637681100000|2021-11-23 15:25:00|100.82|100.74|100.77|100.69|100.92|100.84|100.67|100.59|2441
1637681400000|2021-11-23 15:30:00|100.72|100.64|100.57|100.49|100.77|100.69|100.52|100.44|1347
1637681700000|2021-11-23 15:35:00|100.62|100.54|100.37|100.29|100.62|100.54|100.37|100.29|1858
1637682000000|2021-11-23 15:40:00|100.42|100.34|100.27|100.19|100.52|100.39|100.27|100.19|3319
1637682300000|2021-11-23 15:45:00|100.22|100.14|100.37|100.29|100.37|100.29|100.22|100.14|2258
1637682600000|2021-11-23 15:50:00|100.32|100.24|100.27|100.19|100.42|100.29|100.27|100.14|1002
1637682900000|2021-11-23 15:55:00|100.32|100.14|100.12|100.04|100.32|100.19|100.12|100.04|1427
1637683200000|2021-11-23 16:00:00|100.17|100.09|100.22|100.09|100.22|100.14|100.12|99.99|1309
1637683500000|2021-11-23 16:05:00|100.17|100.14|100.17|100.09|100.22|100.14|100.07|99.99|1249
1637683800000|2021-11-23 16:10:00|100.22|100.14|100.17|100.09|100.22|100.14|100.17|100.09|758
1637684100000|2021-11-23 16:15:00|100.22|100.14|100.07|99.99|100.22|100.14|100.07|99.99|1818
1637684400000|2021-11-23 16:20:00|100.12|100.04|100.17|100.09|100.22|100.14|100.07|100.04|355
1637684700000|2021-11-23 16:25:00|100.22|100.14|100.12|100.04|100.27|100.14|100.07|99.99|1880
1637685000000|2021-11-23 16:30:00|100.07|99.99|99.82|99.74|100.22|100.14|99.82|99.74|1882
1637685300000|2021-11-23 16:35:00|99.87|99.79|99.92|99.84|100.02|99.94|99.77|99.69|3143
1637685600000|2021-11-23 16:40:00|99.97|99.79|99.92|99.84|100.02|99.94|99.92|99.79|1186
1637685900000|2021-11-23 16:45:00|99.97|99.89|100.12|100.04|100.12|100.04|99.97|99.89|11497
1637686200000|2021-11-23 16:50:00|100.07|99.99|100.17|100.09|100.17|100.09|100.02|99.94|670
1637686500000|2021-11-23 16:55:00|100.12|100.04|100.07|99.99|100.17|100.09|100.07|99.99|741
1637686800000|2021-11-23 17:00:00|100.02|99.94|99.87|99.79|100.07|99.99|99.87|99.79|219
1637687100000|2021-11-23 17:05:00|99.92|99.84|99.82|99.74|99.92|99.84|99.77|99.69|785
1637687400000|2021-11-23 17:10:00|99.87|99.79|99.82|99.74|99.87|99.79|99.82|99.74|75
1637687700000|2021-11-23 17:15:00|99.87|99.79|99.87|99.79|99.87|99.79|99.87|99.79|5
1637688000000|2021-11-23 17:20:00|99.92|99.84|99.97|99.89|99.97|99.89|99.92|99.84|377
1637688300000|2021-11-23 17:25:00|100.02|99.94|99.97|99.84|100.02|99.94|99.97|99.84|181
1637688600000|2021-11-23 17:30:00|100.02|99.89|99.97|99.89|100.02|99.94|99.97|99.89|34
1637688900000|2021-11-23 17:35:00|100.02||99.97||100.02||99.97||9
1637689200000|2021-11-23 17:40:00|99.92|99.84|99.92|99.84|99.97|99.84|99.92|99.84|438
1637689500000|2021-11-23 17:45:00|99.97|99.89|99.92|99.84|100.02|99.94|99.92|99.84|14
1637689800000|2021-11-23 17:50:00|99.97|99.89|99.92|99.84|99.97|99.89|99.92|99.84|2
1637690100000|2021-11-23 17:55:00|99.97|99.89|99.97|99.89|99.97|99.89|99.92|99.84|166
1637690400000|2021-11-23 18:00:00|99.92|99.84|99.92|99.84|99.97|99.89|99.92|99.84|210
1637690700000|2021-11-23 18:05:00|99.97||99.92||99.97||99.92||4
1637691000000|2021-11-23 18:10:00|99.97||99.97||99.97||99.97||5
1637691300000|2021-11-23 18:15:00|100.02|99.89|99.92|99.84|100.02|99.94|99.92|99.84|205
1637691600000|2021-11-23 18:20:00|99.97|99.89|99.97|99.89|99.97|99.89|99.92|99.89|13
1637691900000|2021-11-23 18:25:00|100.02||99.97||100.02||99.97||3
1637692800000|2021-11-23 18:40:00|100.02|99.94|99.97|99.89|100.02|99.94|99.97|99.89|35
1637693100000|2021-11-23 18:45:00|100.02|99.94|100.07|99.99|100.12|99.99|100.02|99.94|10
1637693400000|2021-11-23 18:50:00|100.12|100.04|100.22|100.14|100.22|100.14|100.12|100.04|12
1637693700000|2021-11-23 18:55:00|100.17|100.09|100.17|100.09|100.22|100.09|100.17|100.09|137
1637694000000|2021-11-23 19:00:00|100.22|100.19|100.22|100.09|100.27|100.19|100.17|100.09|283
1637694300000|2021-11-23 19:05:00|100.17|100.14|100.22|100.14|100.22|100.14|100.17|100.14|25
1637694600000|2021-11-23 19:10:00|100.17|100.09|100.17|100.09|100.17|100.14|100.17|100.09|15
1637694900000|2021-11-23 19:15:00|100.12|100.04|100.07|99.99|100.12|100.09|100.07|99.99|171
1637695200000|2021-11-23 19:20:00|100.12|100.04|100.12|100.04|100.12|100.04|100.07|99.99|4
1637695500000|2021-11-23 19:25:00|100.17||100.12||100.17||100.12||2
1637695800000|2021-11-23 19:30:00|100.07|99.99|100.02|99.94|100.07|99.99|100.02|99.94|4
1637696100000|2021-11-23 19:35:00|100.07|99.99|100.07|99.99|100.12|100.04|100.07|99.94|4
1637696400000|2021-11-23 19:40:00|100.12|100.04|100.12|100.04|100.12|100.04|100.07|99.99|4
1637696700000|2021-11-23 19:45:00|100.17|100.09|100.22|100.14|100.22|100.14|100.12|100.04|23
1637697000000|2021-11-23 19:50:00|100.27|100.19|100.27|100.14|100.27|100.19|100.12|100.04|29
1637697300000|2021-11-23 19:55:00|100.22|100.19|100.22|100.14|100.27|100.19|100.22|100.14|14
1637697600000|2021-11-23 20:00:00|100.17|100.09|100.17|100.09|100.17|100.14|100.17|100.04|8
1637697900000|2021-11-23 20:05:00|100.22|100.14|100.17|100.09|100.22|100.14|100.17|100.04|22
1637698200000|2021-11-23 20:10:00|100.12|100.04|100.12|99.99|100.17|100.04|100.07|99.99|84
1637698500000|2021-11-23 20:15:00|100.17|100.04|99.97|99.84|100.17|100.04|99.97|99.84|434
1637698800000|2021-11-23 20:20:00|100.02|99.89|100.02|99.94|100.07|99.94|99.97|99.89|41
1637699100000|2021-11-23 20:25:00|100.07|99.99|100.02|99.94|100.07|99.99|100.02|99.94|2
1637699400000|2021-11-23 20:30:00|100.07|99.99|100.07|99.94|100.12|99.99|100.07|99.94|3
1637699700000|2021-11-23 20:35:00|100.12|99.99|100.17|100.04|100.22|100.09|100.12|99.99|72
1637700000000|2021-11-23 20:40:00|100.22|100.09|100.12|99.99|100.22|100.14|100.12|99.99|73
1637700300000|2021-11-23 20:45:00|100.07|100.04|100.17|100.09|100.17|100.09|100.07|100.04|32
1637700600000|2021-11-23 20:50:00|100.22|100.14|100.17|100.09|100.27|100.19|100.17|100.09|103
1637700900000|2021-11-23 20:55:00|100.22|100.14|100.32|100.24|100.37|100.24|100.22|100.09|131
1637720400000|2021-11-24 02:20:00|99.99|99.72|99.99|99.52|100.04|99.92|99.99|99.52|5
1637722200000|2021-11-24 02:50:00|99.94||99.94||99.94||99.94||0
1637722500000|2021-11-24 02:55:00|99.89||99.89||99.89||99.89||0
1637722800000|2021-11-24 03:00:00|99.84|99.47|99.64|99.47|99.89|99.47|99.64|99.47|0
1637723100000|2021-11-24 03:05:00|99.69||99.84||99.84||99.64||20
1637731800000|2021-11-24 05:30:00|99.94|99.52|99.94|99.52|99.94|99.52|99.94|99.52|0
1637733000000|2021-11-24 05:50:00|99.99|99.57|99.99|99.57|99.99|99.57|99.99|99.57|0
1637733900000|2021-11-24 06:05:00||99.52||99.52||99.57||99.52|0
1637734200000|2021-11-24 06:10:00||99.57||99.57||99.57||99.57|0
1637734800000|2021-11-24 06:20:00||99.62||99.57||99.62||99.57|0
1637735100000|2021-11-24 06:25:00||99.52||99.52||99.52||99.52|0
1637735400000|2021-11-24 06:30:00|100.19|99.57|100.19|99.57|100.19|99.57|100.19|99.52|5
1637735700000|2021-11-24 06:35:00|100.24|99.62|100.24|99.67|100.24|99.82|100.24|99.52|5
1637736000000|2021-11-24 06:40:00||99.72||99.77||99.82||99.72|0
1637736300000|2021-11-24 06:45:00||99.72||99.72||99.72||99.67|0
1637736600000|2021-11-24 06:50:00||99.62||99.67||99.67||99.62|0
1637736900000|2021-11-24 06:55:00|100.19|99.72|100.19|99.72|100.19|99.72|100.19|99.67|0
1637737200000|2021-11-24 07:00:00|100.14|99.97|100.07|99.99|100.19|100.04|100.07|99.97|236
1637737500000|2021-11-24 07:05:00|100.12|100.04|100.07|99.99|100.17|100.04|100.07|99.99|13
1637737800000|2021-11-24 07:10:00|100.02|99.94|100.02|99.89|100.07|99.94|99.97|99.89|32
1637738100000|2021-11-24 07:15:00|99.97|99.94|100.02|99.94|100.07|99.94|99.97|99.94|7
1637738400000|2021-11-24 07:20:00|99.97|99.84|99.97|99.89|100.02|99.89|99.87|99.79|43
1637738700000|2021-11-24 07:25:00|99.92|99.84|99.97|99.89|100.02|99.89|99.92|99.84|60
1637739000000|2021-11-24 07:30:00|99.92|99.84|99.87|99.79|99.92|99.84|99.82|99.74|100
1637739300000|2021-11-24 07:35:00|99.82|99.74|99.92|99.79|99.92|99.79|99.82|99.74|27
1637739600000|2021-11-24 07:40:00|99.97|99.84|100.02|99.89|100.07|99.99|99.92|99.79|253
1637739900000|2021-11-24 07:45:00|100.07|99.94|100.02|99.94|100.07|99.94|100.02|99.94|5
1637740200000|2021-11-24 07:50:00|100.07||100.02||100.12||100.02||0
1637740500000|2021-11-24 07:55:00|99.97|99.89|100.02|99.89|100.02|99.89|99.87|99.79|442
1637740800000|2021-11-24 08:00:00|99.97|99.84|100.22|100.14|100.22|100.14|99.77|99.64|1810
1637741100000|2021-11-24 08:05:00|100.17|100.09|99.97|99.89|100.27|100.19|99.92|99.79|1321
1637741400000|2021-11-24 08:10:00|100.02|99.94|100.27|100.19|100.27|100.19|99.87|99.79|1080
1637741700000|2021-11-24 08:15:00|100.22|100.14|100.62|100.54|100.62|100.54|100.22|100.14|1291
1637742000000|2021-11-24 08:20:00|100.57|100.49|100.57|100.49|100.67|100.59|100.52|100.39|538
1637742300000|2021-11-24 08:25:00|100.52|100.44|100.62|100.54|100.67|100.59|100.47|100.34|1213
1637742600000|2021-11-24 08:30:00|100.67|100.49|100.82|100.74|100.82|100.74|100.62|100.49|469
1637742900000|2021-11-24 08:35:00|100.87|100.69|100.67|100.59|100.87|100.69|100.62|100.54|701
1637743200000|2021-11-24 08:40:00|100.62|100.54|100.87|100.79|100.87|100.79|100.62|100.54|232
1637743500000|2021-11-24 08:45:00|100.92|100.89|100.97|100.89|100.97|100.89|100.92|100.79|2012
1637743800000|2021-11-24 08:50:00|101.02|100.94|100.97|100.84|101.02|100.94|100.92|100.84|1138
1637744100000|2021-11-24 08:55:00|100.92|100.89|101.02|100.94|101.02|100.94|100.92|100.84|656
1637744400000|2021-11-24 09:00:00|100.97|100.89|100.97|100.89|101.02|100.94|100.92|100.84|2111
1637744700000|2021-11-24 09:05:00|100.97|100.89|101.02|100.94|101.12|101.04|100.92|100.84|1087
1637745000000|2021-11-24 09:10:00|101.07|100.99|101.02|100.94|101.07|100.99|100.92|100.84|334
1637745300000|2021-11-24 09:15:00|100.97|100.89|100.97|100.84|101.02|100.94|100.87|100.79|154
1637745600000|2021-11-24 09:20:00|101.02|100.89|101.07|100.99|101.07|100.99|100.97|100.89|391
1637745900000|2021-11-24 09:25:00|101.12|101.04|101.07|100.99|101.17|101.04|100.92|100.84|4263
1637746200000|2021-11-24 09:30:00|101.02|100.89|101.12|101.04|101.12|101.04|100.92|100.79|1354
1637746500000|2021-11-24 09:35:00|101.17|101.09|101.12|101.04|101.22|101.14|101.12|101.04|571
1637746800000|2021-11-24 09:40:00|101.07|100.99|101.12|100.99|101.22|101.14|101.07|100.99|1451
1637747100000|2021-11-24 09:45:00|101.07|101.04|101.27|101.19|101.32|101.24|101.02|100.89|3278
1637747400000|2021-11-24 09:50:00|101.22|101.14|100.42|100.34|101.27|101.19|100.42|100.34|9840
1637747700000|2021-11-24 09:55:00|100.37|100.29|100.67|100.59|100.72|100.64|100.22|100.14|3607
1637748000000|2021-11-24 10:00:00|100.57|100.49|100.47|100.39|100.67|100.54|100.32|100.24|3532
1637748300000|2021-11-24 10:05:00|100.52|100.44|100.42|100.34|100.57|100.44|100.37|100.29|1410
1637748600000|2021-11-24 10:10:00|100.37|100.29|100.32|100.24|100.37|100.29|100.22|100.14|2613
1637748900000|2021-11-24 10:15:00|100.37|100.29|100.47|100.39|100.52|100.44|100.37|100.29|1350
1637749200000|2021-11-24 10:20:00|100.52|100.44|100.37|100.29|100.52|100.44|100.32|100.24|270
1637749500000|2021-11-24 10:25:00|100.32|100.24|100.42|100.34|100.42|100.34|100.32|100.24|252
1637749800000|2021-11-24 10:30:00|100.37|100.29|100.37|100.29|100.42|100.34|100.27|100.19|1354
1637750100000|2021-11-24 10:35:00|100.32|100.24|100.22|100.14|100.42|100.34|100.22|100.09|549
1637750400000|2021-11-24 10:40:00|100.27|100.19|100.47|100.39|100.52|100.39|100.27|100.19|719
1637750700000|2021-11-24 10:45:00|100.52|100.44|100.42|100.29|100.62|100.49|100.37|100.29|567
1637751000000|2021-11-24 10:50:00|100.47|100.34|100.42|100.34|100.47|100.39|100.32|100.24|268
1637751300000|2021-11-24 10:55:00|100.37|100.29|100.27|100.19|100.42|100.34|100.27|100.19|581
1637751600000|2021-11-24 11:00:00|100.32|100.24|100.32|100.24|100.37|100.29|100.22|100.14|751
1637751900000|2021-11-24 11:05:00|100.27|100.19|100.22|100.14|100.37|100.29|100.22|100.14|108
1637752200000|2021-11-24 11:10:00|100.17|100.09|100.17|100.09|100.32|100.19|100.12|100.04|1155
1637752500000|2021-11-24 11:15:00|100.22|100.14|100.42|100.34|100.42|100.34|100.17|100.09|1317
1637752800000|2021-11-24 11:20:00|100.37|100.29|100.37|100.24|100.37|100.29|100.27|100.19|493
1637753100000|2021-11-24 11:25:00|100.32|100.29|100.32|100.24|100.42|100.34|100.22|100.14|330
1637753400000|2021-11-24 11:30:00|100.27|100.19|100.32|100.24|100.42|100.34|100.27|100.19|307
1637753700000|2021-11-24 11:35:00|100.37|100.29|100.47|100.39|100.47|100.39|100.32|100.24|46
1637754000000|2021-11-24 11:40:00|100.52|100.34|100.62|100.49|100.62|100.54|100.47|100.34|187
1637754300000|2021-11-24 11:45:00|100.57|100.54|100.72|100.64|100.77|100.64|100.57|100.49|1227
1637754600000|2021-11-24 11:50:00|100.77|100.59|100.57|100.49|100.77|100.59|100.57|100.44|483
1637754900000|2021-11-24 11:55:00|100.62|100.54|100.62|100.54|100.67|100.59|100.52|100.44|186
1637755200000|2021-11-24 12:00:00|100.67|100.59|100.77|100.69|100.87|100.79|100.62|100.54|726
1637755500000|2021-11-24 12:05:00|100.72|100.64|100.67|100.59|100.77|100.69|100.67|100.59|1730
1637755800000|2021-11-24 12:10:00|100.72|100.64|100.57|100.44|100.72|100.64|100.52|100.44|197
1637756100000|2021-11-24 12:15:00|100.52|100.49|100.77|100.69|100.82|100.74|100.52|100.44|2274
1637756400000|2021-11-24 12:20:00|100.72|100.64|100.62|100.54|100.77|100.69|100.62|100.54|176
1637756700000|2021-11-24 12:25:00|100.57|100.49|100.57|100.49|100.62|100.54|100.57|100.49|66
1637757000000|2021-11-24 12:30:00|100.62|100.54|100.72|100.64|100.72|100.64|100.62|100.54|355
1637757300000|2021-11-24 12:35:00|100.77|100.69|100.82|100.74|100.82|100.74|100.77|100.64|243
1637757600000|2021-11-24 12:40:00|100.87|100.79|100.82|100.74|100.87|100.79|100.77|100.69|370
1637757900000|2021-11-24 12:45:00|100.77|100.69|100.62|100.54|100.82|100.74|100.62|100.49|161
1637758200000|2021-11-24 12:50:00|100.57|100.49|100.62|100.54|100.62|100.54|100.52|100.44|632
1637758500000|2021-11-24 12:55:00|100.67|100.59|100.72|100.64|100.72|100.64|100.62|100.54|446
1637758800000|2021-11-24 13:00:00|100.77|100.69|100.82|100.74|100.82|100.74|100.72|100.64|155
1637759100000|2021-11-24 13:05:00|100.77|100.69|100.67|100.59|100.77|100.69|100.67|100.59|320
1637759400000|2021-11-24 13:10:00|100.72|100.64|100.72|100.64|100.72|100.64|100.72|100.59|142
1637759700000|2021-11-24 13:15:00|100.67|100.59|100.57|100.49|100.67|100.59|100.47|100.39|366
1637760000000|2021-11-24 13:20:00|100.52|100.44|100.62|100.54|100.67|100.54|100.52|100.44|56
1637760300000|2021-11-24 13:25:00|100.67|100.59|100.72|100.64|100.72|100.64|100.62|100.54|342
1637760600000|2021-11-24 13:30:00|100.67|100.59|100.52|100.44|100.67|100.59|100.47|100.39|469
1637760900000|2021-11-24 13:35:00|100.57|100.49|100.47|100.39|100.57|100.49|100.47|100.39|741
1637761200000|2021-11-24 13:40:00|100.52|100.44|100.37|100.29|100.52|100.44|100.32|100.24|218
1637761500000|2021-11-24 13:45:00|100.42|100.34|100.37|100.29|100.47|100.34|100.37|100.24|693
1637761800000|2021-11-24 13:50:00|100.32|100.24|100.22|100.14|100.32|100.29|100.17|100.09|1626
1637762100000|2021-11-24 13:55:00|100.17|100.09|100.22|100.14|100.22|100.14|100.17|100.09|2495
1637762400000|2021-11-24 14:00:00|100.17|100.09|100.12|100.04|100.22|100.14|100.12|100.04|1513
1637762700000|2021-11-24 14:05:00|100.17|100.09|100.17|100.09|100.17|100.09|100.12|100.04|1686
1637763000000|2021-11-24 14:10:00|100.22|100.14|100.12|100.04|100.32|100.24|100.12|100.04|1424
1637763300000|2021-11-24 14:15:00|100.07|99.99|100.07|99.99|100.17|100.09|99.92|99.84|6931
1637763600000|2021-11-24 14:20:00|100.12|100.04|100.07|99.99|100.12|100.04|99.97|99.89|3342
1637763900000|2021-11-24 14:25:00|100.02|99.94|99.97|99.89|100.07|99.99|99.92|99.84|466
1637764200000|2021-11-24 14:30:00|100.02|99.94|100.17|100.09|100.17|100.09|99.92|99.84|671
1637764500000|2021-11-24 14:35:00|100.22|100.14|100.32|100.24|100.57|100.49|100.17|100.14|11507
1637764800000|2021-11-24 14:40:00|100.27|100.19|100.37|100.24|100.42|100.29|100.12|100.04|3916
1637765100000|2021-11-24 14:45:00|100.42|100.29|100.27|100.19|100.47|100.39|100.27|100.19|1261
1637765400000|2021-11-24 14:50:00|100.32|100.24|100.22|100.14|100.37|100.29|100.22|100.14|290
1637765700000|2021-11-24 14:55:00|100.27|100.19|100.42|100.29|100.42|100.29|100.22|100.14|489
1637766000000|2021-11-24 15:00:00|100.37|100.34|100.27|100.19|100.42|100.34|100.17|100.09|2004
1637766300000|2021-11-24 15:05:00|100.22|100.14|100.27|100.19|100.37|100.29|100.22|100.14|1721
1637766600000|2021-11-24 15:10:00|100.32|100.24|100.27|100.19|100.37|100.29|100.27|100.19|745
1637766900000|2021-11-24 15:15:00|100.32|100.14|100.42|100.29|100.47|100.39|100.32|100.14|560
1637767200000|2021-11-24 15:20:00|100.37|100.34|100.32|100.24|100.47|100.39|100.32|100.24|1236
1637767500000|2021-11-24 15:25:00|100.27|100.19|100.22|100.14|100.32|100.24|100.22|100.09|1495
1637767800000|2021-11-24 15:30:00|100.17|100.09|100.17|100.09|100.22|100.14|100.12|100.04|1568
1637768100000|2021-11-24 15:35:00|100.12|100.04|100.12|100.04|100.17|100.09|100.07|99.99|2820
1637768400000|2021-11-24 15:40:00|100.07|99.99|100.07|99.99|100.12|100.04|100.02|99.94|3930
1637768700000|2021-11-24 15:45:00|100.02|99.94|100.12|99.99|100.12|100.04|99.97|99.89|1754
1637769000000|2021-11-24 15:50:00|100.07|100.04|100.12|100.04|100.17|100.09|100.07|99.99|1942
1637769300000|2021-11-24 15:55:00|100.17|100.09|100.22|100.14|100.32|100.24|100.17|100.09|1075
1637769600000|2021-11-24 16:00:00|100.27|100.19|100.22|100.14|100.27|100.19|100.17|100.09|1038
1637769900000|2021-11-24 16:05:00|100.27|100.19|100.32|100.24|100.32|100.24|100.27|100.19|949
1637770200000|2021-11-24 16:10:00|100.22|100.14|100.02|99.94|100.22|100.14|99.97|99.89|2281
1637770500000|2021-11-24 16:15:00|100.07|99.99|100.07|99.99|100.07|99.99|100.02|99.94|1243
1637770800000|2021-11-24 16:20:00|100.12|100.04|100.07|99.94|100.17|100.09|100.02|99.94|2823
1637771100000|2021-11-24 16:25:00|100.02|99.99|100.17|100.09|100.17|100.09|99.97|99.89|1574
1637771400000|2021-11-24 16:30:00|100.22|100.14|99.92|99.84|100.22|100.14|99.87|99.79|3834
1637771700000|2021-11-24 16:35:00|99.97|99.89|99.82|99.74|100.02|99.89|99.77|99.69|5289
1637772000000|2021-11-24 16:40:00|99.87|99.69|99.77|99.69|99.87|99.79|99.67|99.59|1774
1637772300000|2021-11-24 16:45:00|99.82|99.74|99.82|99.74|99.82|99.74|99.77|99.74|6544
1637772600000|2021-11-24 16:50:00|99.87|99.79|99.92|99.84|99.97|99.89|99.82|99.74|180
1637772900000|2021-11-24 16:55:00|99.87|99.79|99.82|99.74|99.87|99.79|99.77|99.69|296
1637773200000|2021-11-24 17:00:00|99.87|99.79|99.87|99.79|99.87|99.79|99.87|99.79|97
1637773500000|2021-11-24 17:05:00|99.82|99.74|99.82|99.74|99.82|99.74|99.82|99.74|68
1637773800000|2021-11-24 17:10:00|99.87|99.79|99.97|99.89|99.97|99.89|99.87|99.79|53
1637774100000|2021-11-24 17:15:00|99.92|99.84|99.87|99.79|99.92|99.84|99.87|99.79|74
1637774400000|2021-11-24 17:20:00|99.92|99.84|99.97|99.89|99.97|99.89|99.87|99.84|150
1637774700000|2021-11-24 17:25:00|100.02|99.94|100.02|99.94|100.02|99.94|100.02|99.94|475
1637775000000|2021-11-24 17:30:00|99.97|99.89|99.97|99.89|99.97|99.89|99.97|99.89|90
1637775900000|2021-11-24 17:45:00|100.02|99.94|100.02|99.94|100.02|99.94|100.02|99.89|108
1637776200000|2021-11-24 17:50:00|100.07|99.89|100.07|99.94|100.07|99.94|100.07|99.89|6
1637776500000|2021-11-24 17:55:00|100.02|99.99|100.02|99.94|100.02|99.99|100.02|99.94|134
1637776800000|2021-11-24 18:00:00||99.89||99.94||99.94||99.89|11
1637777100000|2021-11-24 18:05:00|||||||||2
1637777400000|2021-11-24 18:10:00|100.07|99.99|100.07|99.99|100.07|99.99|100.07|99.99|2
1637777700000|2021-11-24 18:15:00|100.12||100.12||100.12||100.12||1
1637778000000|2021-11-24 18:20:00|100.07||100.12||100.12||100.07||3
1637778300000|2021-11-24 18:25:00|100.07||100.07||100.07||100.07||0
1637778600000|2021-11-24 18:30:00|100.12||100.07||100.12||100.07||10
1637779200000|2021-11-24 18:40:00|100.02|99.94|100.02|99.89|100.02|99.94|100.02|99.89|137
1637779500000|2021-11-24 18:45:00|99.97|99.84|100.02|99.89|100.02|99.94|99.97|99.84|300
1637779800000|2021-11-24 18:50:00||99.94||99.94||99.94||99.94|0
1637780100000|2021-11-24 18:55:00||99.89||99.89||99.94||99.89|28
1637780400000|2021-11-24 19:00:00|100.07|99.94|100.02|99.89|100.07|99.99|99.97|99.89|110
1637780700000|2021-11-24 19:05:00|99.97|99.94|99.97|99.84|100.02|99.94|99.92|99.84|60
1637781000000|2021-11-24 19:10:00|99.92|99.89|99.97|99.89|99.97|99.89|99.92|99.84|17
1637781300000|2021-11-24 19:15:00|100.02|99.94|100.02|99.94|100.02|99.94|100.02|99.89|2
1637781900000|2021-11-24 19:25:00||99.89||99.89||99.94||99.89|0
1637782200000|2021-11-24 19:30:00||99.94||99.94||99.94||99.94|0
1637782500000|2021-11-24 19:35:00||99.89||99.89||99.89||99.89|3
1637782800000|2021-11-24 19:40:00|99.97|99.94|100.02|99.89|100.02|99.94|99.97|99.89|1
1637783100000|2021-11-24 19:45:00||99.94||99.94||99.94||99.89|1
1637783400000|2021-11-24 19:50:00|100.07||100.02||100.07||100.02||1
1637784000000|2021-11-24 20:00:00||99.89||99.94||99.94||99.89|2
1637784300000|2021-11-24 20:05:00|100.07||100.07||100.07||100.07||4
1637784600000|2021-11-24 20:10:00|100.02||100.07||100.07||100.02||148
1637784900000|2021-11-24 20:15:00|100.02|99.99|100.07|99.99|100.07|99.99|100.02|99.94|1
1637785200000|2021-11-24 20:20:00|100.12|100.04|100.07|99.99|100.12|100.04|100.07|99.99|3
1637785500000|2021-11-24 20:25:00|100.12||100.12||100.12||100.07||0
1637785800000|2021-11-24 20:30:00|100.07||100.07||100.12||100.07||0
1637786100000|2021-11-24 20:35:00|100.12|100.04|100.12|100.04|100.12|100.04|100.07|100.04|2
1637786400000|2021-11-24 20:40:00|100.07|99.99|100.12|99.99|100.12|100.04|100.07|99.99|21
1637786700000|2021-11-24 20:45:00|100.07||100.12||100.12||100.07||0
1637787000000|2021-11-24 20:50:00|100.07|100.04|100.12|99.99|100.12|100.04|100.07|99.99|67
1637787300000|2021-11-24 20:55:00|100.07|100.04|100.07|99.89|100.12|100.04|99.97|99.89|79
1637823600000|2021-11-25 07:00:00|100.54|100.42|100.52|100.39|100.57|100.44|100.52|100.37|42
1637823900000|2021-11-25 07:05:00|100.57|100.44|100.57|100.44|100.57|100.44|100.57|100.44|0
1637824200000|2021-11-25 07:10:00|100.52|100.39|100.52|100.34|100.52|100.39|100.42|100.29|51
1637824500000|2021-11-25 07:15:00|100.47|100.39|100.42|100.29|100.47|100.39|100.42|100.29|0
1637824800000|2021-11-25 07:20:00|100.37|100.24|100.42|100.29|100.42|100.29|100.37|100.24|3
1637825100000|2021-11-25 07:25:00|100.37||100.42||100.42||100.37||0
1637825400000|2021-11-25 07:30:00|100.37|100.34|100.42|100.34|100.42|100.34|100.37|100.34|0
1637825700000|2021-11-25 07:35:00|100.47|100.39|100.52|100.44|100.52|100.44|100.47|100.39|10
1637826000000|2021-11-25 07:40:00|100.57|100.39|100.47|100.39|100.57|100.44|100.47|100.39|15
1637826600000|2021-11-25 07:50:00|100.52||100.47||100.52||100.47||6
1637826900000|2021-11-25 07:55:00|100.42|100.34|100.42|100.34|100.42|100.34|100.42|100.34|131
1637827200000|2021-11-25 08:00:00|100.47|100.39|100.37|100.29|100.47|100.39|100.17|100.09|700
1637827500000|2021-11-25 08:05:00|100.32|100.24|100.22|100.14|100.37|100.29|100.17|100.09|398
1637827800000|2021-11-25 08:10:00|100.17|100.09|100.22|100.14|100.32|100.24|100.12|99.99|612
1637828100000|2021-11-25 08:15:00|100.17|100.09|100.02|99.94|100.17|100.09|99.97|99.89|1651
1637828400000|2021-11-25 08:20:00|100.07|99.99|100.02|99.94|100.07|99.99|99.97|99.89|1175
1637828700000|2021-11-25 08:25:00|99.97|99.89|99.67|99.59|100.02|99.89|99.67|99.59|3488
1637829000000|2021-11-25 08:30:00|99.62|99.54|99.82|99.74|99.82|99.74|99.57|99.49|1388
1637829300000|2021-11-25 08:35:00|99.77|99.69|99.82|99.74|99.87|99.79|99.77|99.69|2717
1637829600000|2021-11-25 08:40:00|99.87|99.79|99.82|99.74|99.87|99.79|99.77|99.69|187
1637829900000|2021-11-25 08:45:00|99.77|99.69|99.82|99.69|99.82|99.74|99.72|99.64|166
1637830200000|2021-11-25 08:50:00|99.77|99.64|99.82|99.69|99.87|99.79|99.72|99.64|105
1637830500000|2021-11-25 08:55:00|99.77|99.74|99.87|99.79|99.92|99.79|99.77|99.69|321
1637830800000|2021-11-25 09:00:00|99.92|99.84|99.97|99.84|99.97|99.89|99.87|99.79|592
1637831100000|2021-11-25 09:05:00|99.92|99.89|100.02|99.94|100.02|99.94|99.87|99.79|352
1637831400000|2021-11-25 09:10:00|99.97|99.89|100.02|99.89|100.02|99.89|99.87|99.79|381
1637831700000|2021-11-25 09:15:00|99.97|99.94|99.97|99.89|100.02|99.94|99.97|99.89|269
1637832000000|2021-11-25 09:20:00|100.02|99.94|99.82|99.74|100.02|99.94|99.82|99.74|889
1637832300000|2021-11-25 09:25:00|99.87|99.79|100.02|99.89|100.02|99.94|99.82|99.74|177
1637832600000|2021-11-25 09:30:00|99.97|99.94|100.27|100.14|100.27|100.19|99.97|99.94|943
1637832900000|2021-11-25 09:35:00|100.22|100.09|100.32|100.24|100.32|100.24|100.17|100.09|188
1637833200000|2021-11-25 09:40:00|100.27|100.19|100.17|100.09|100.32|100.24|100.17|100.09|642
1637833500000|2021-11-25 09:45:00|100.22|100.14|100.27|100.19|100.32|100.19|100.17|100.09|623
1637833800000|2021-11-25 09:50:00|100.32|100.24|100.27|100.19|100.37|100.29|100.27|100.19|526
1637834100000|2021-11-25 09:55:00|100.32|100.24|100.22|100.14|100.32|100.24|100.22|100.09|331
1637834400000|2021-11-25 10:00:00|100.27|100.19|100.17|100.09|100.27|100.19|100.17|100.09|433
1637834700000|2021-11-25 10:05:00|100.12|100.04|100.17|100.09|100.27|100.19|100.12|100.04|771
1637835000000|2021-11-25 10:10:00|100.22|100.14|100.22|100.14|100.22|100.14|100.17|100.09|148
1637835300000|2021-11-25 10:15:00|100.27|100.19|100.32|100.24|100.37|100.29|100.22|100.14|1690
1637835600000|2021-11-25 10:20:00|100.27|100.19|100.32|100.24|100.32|100.24|100.27|100.19|125
1637835900000|2021-11-25 10:25:00|100.27|100.19|100.32|100.24|100.32|100.24|100.27|100.19|9590
1637836200000|2021-11-25 10:30:00|100.27|100.19|100.37|100.29|100.37|100.29|100.27|100.19|571
1637836500000|2021-11-25 10:35:00|100.32|100.24|100.32|100.24|100.37|100.29|100.32|100.19|976
1637836800000|2021-11-25 10:40:00|100.27|100.19|100.32|100.24|100.37|100.29|100.22|100.14|1630
1637837100000|2021-11-25 10:45:00|100.27|100.19|100.42|100.34|100.47|100.39|100.27|100.19|1603
1637837400000|2021-11-25 10:50:00|100.37|100.29|100.47|100.39|100.47|100.39|100.37|100.29|1723
1637837700000|2021-11-25 10:55:00|100.42|100.34|100.57|100.49|100.57|100.49|100.42|100.34|514
1637838000000|2021-11-25 11:00:00|100.52|100.44|100.57|100.49|100.57|100.49|100.47|100.39|679
1637838300000|2021-11-25 11:05:00|100.52|100.44|100.52|100.44|100.57|100.49|100.47|100.39|452
1637838600000|2021-11-25 11:10:00|100.47|100.39|100.52|100.44|100.52|100.44|100.47|100.39|164
1637838900000|2021-11-25 11:15:00|100.47|100.39|100.52|100.44|100.57|100.49|100.47|100.39|431
1637839200000|2021-11-25 11:20:00|100.47|100.39|100.52|100.44|100.52|100.44|100.47|100.39|297
1637839500000|2021-11-25 11:25:00|100.47|100.39|100.52|100.44|100.57|100.49|100.47|100.39|779
1637839800000|2021-11-25 11:30:00|100.47|100.39|100.47|100.39|100.52|100.44|100.47|100.39|885
1637840100000|2021-11-25 11:35:00|100.42|100.34|100.52|100.44|100.52|100.44|100.37|100.29|847
1637840400000|2021-11-25 11:40:00|100.57|100.49|100.57|100.49|100.67|100.54|100.52|100.44|4385
1637840700000|2021-11-25 11:45:00|100.52|100.44|100.57|100.49|100.57|100.49|100.52|100.44|439
1637841000000|2021-11-25 11:50:00|100.62|100.54|100.57|100.49|100.62|100.54|100.52|100.44|253
1637841300000|2021-11-25 11:55:00|100.52|100.44|100.57|100.44|100.62|100.54|100.52|100.44|207
1637841600000|2021-11-25 12:00:00|100.52|100.49|100.52|100.44|100.57|100.49|100.52|100.39|369
1637841900000|2021-11-25 12:05:00|100.47|100.39|100.42|100.34|100.47|100.39|100.37|100.24|393
1637842200000|2021-11-25 12:10:00|100.37|100.29|100.32|100.24|100.42|100.34|100.32|100.24|6363
1637842500000|2021-11-25 12:15:00|100.27|100.19|100.22|100.09|100.32|100.24|100.22|100.09|139
1637842800000|2021-11-25 12:20:00|100.17|100.14|100.17|100.09|100.22|100.14|100.17|100.09|200
1637843100000|2021-11-25 12:25:00|100.22||100.17||100.22||100.17||88
1637843400000|2021-11-25 12:30:00|100.12|100.04|100.17|100.09|100.22|100.14|100.12|100.04|379
1637843700000|2021-11-25 12:35:00|100.12|100.04|100.12|100.04|100.17|100.09|100.12|100.04|96
1637844000000|2021-11-25 12:40:00|100.17|100.09|100.17|100.04|100.22|100.14|100.12|100.04|265
1637844300000|2021-11-25 12:45:00|100.12|100.09|100.07|99.99|100.17|100.09|100.07|99.99|226
1637844600000|2021-11-25 12:50:00|100.12|100.04|100.17|100.09|100.17|100.09|100.07|99.99|158
1637844900000|2021-11-25 12:55:00|100.12|100.04|99.97|99.89|100.12|100.04|99.97|99.89|83
1637845200000|2021-11-25 13:00:00|99.92|99.84|99.97|99.89|100.02|99.89|99.92|99.84|597
1637845500000|2021-11-25 13:05:00|100.02|99.94|100.02|99.89|100.02|99.94|99.92|99.84|198
1637845800000|2021-11-25 13:10:00|99.97|99.94|99.97|99.89|100.02|99.94|99.97|99.89|706
1637846100000|2021-11-25 13:15:00|100.02|99.94|99.92|99.84|100.07|99.99|99.87|99.79|942
1637846400000|2021-11-25 13:20:00|99.97|99.89|99.87|99.79|99.97|99.89|99.87|99.79|99
1637846700000|2021-11-25 13:25:00|99.92|99.84|99.97|99.84|99.97|99.89|99.92|99.84|245
1637847000000|2021-11-25 13:30:00|99.92|99.89|99.92|99.84|100.02|99.94|99.92|99.84|181
1637847300000|2021-11-25 13:35:00|99.87|99.79|99.82|99.74|99.92|99.79|99.82|99.74|90
1637847600000|2021-11-25 13:40:00|99.87|99.79|99.87|99.79|99.92|99.84|99.82|99.74|111
1637847900000|2021-11-25 13:45:00|99.82|99.74|99.87|99.79|99.87|99.79|99.82|99.74|210
1637848200000|2021-11-25 13:50:00|99.92|99.84|99.87|99.79|99.92|99.84|99.87|99.79|160
1637848500000|2021-11-25 13:55:00|99.92|99.84|99.87|99.79|99.92|99.84|99.87|99.79|84
1637848800000|2021-11-25 14:00:00|99.82|99.74|99.77|99.69|99.87|99.79|99.77|99.69|144
1637849100000|2021-11-25 14:05:00|99.82|99.74|99.77|99.69|99.82|99.74|99.77|99.64|545
1637849400000|2021-11-25 14:10:00|99.82|99.74|99.77|99.69|99.82|99.74|99.72|99.64|318
1637849700000|2021-11-25 14:15:00|99.82|99.74|99.72|99.64|99.82|99.74|99.72|99.64|558
1637850000000|2021-11-25 14:20:00|99.67|99.59|99.77|99.69|99.77|99.69|99.67|99.59|136
1637850300000|2021-11-25 14:25:00|99.82|99.74|99.82|99.74|99.82|99.74|99.77|99.69|98
1637850600000|2021-11-25 14:30:00|99.77|99.69|99.77|99.69|99.82|99.74|99.77|99.69|82
1637850900000|2021-11-25 14:35:00|99.82|99.74|99.87|99.79|99.87|99.79|99.77|99.69|213
1637851200000|2021-11-25 14:40:00|99.92|99.84|99.97|99.89|99.97|99.89|99.87|99.79|115
1637851500000|2021-11-25 14:45:00|100.02|99.94|100.02|99.94|100.02|99.94|99.97|99.89|891
1637851800000|2021-11-25 14:50:00|99.97|99.89|100.02|99.94|100.02|99.94|99.97|99.89|255
1637852100000|2021-11-25 14:55:00|100.07|99.99|100.07|99.99|100.17|100.09|100.02|99.99|924
1637852400000|2021-11-25 15:00:00|100.12|100.04|100.12|100.04|100.12|100.04|100.07|99.99|179
1637852700000|2021-11-25 15:05:00|100.17|100.09|100.02|99.94|100.17|100.09|100.02|99.94|470
1637853000000|2021-11-25 15:10:00|100.07|99.99|100.07|99.99|100.12|100.04|100.02|99.99|194
1637853300000|2021-11-25 15:15:00|100.12|100.04|100.12|100.04|100.12|100.04|100.07|99.99|75
1637853600000|2021-11-25 15:20:00|100.07|99.99|100.12|100.04|100.17|100.04|100.02|99.94|1197
1637853900000|2021-11-25 15:25:00|100.17|100.09|100.22|100.14|100.27|100.19|100.12|100.04|228
1637854200000|2021-11-25 15:30:00|100.17|100.09|100.17|100.09|100.22|100.14|100.12|100.04|473
1637854500000|2021-11-25 15:35:00|100.12|100.04|100.17|100.09|100.17|100.09|100.12|100.04|51
1637854800000|2021-11-25 15:40:00|100.12|100.04|100.17|100.09|100.17|100.09|100.12|100.04|113
1637855100000|2021-11-25 15:45:00|100.12|100.04|100.17|100.09|100.17|100.09|100.12|100.04|182
1637855400000|2021-11-25 15:50:00|100.12|100.04|100.07|99.99|100.12|100.09|100.02|99.94|442
1637855700000|2021-11-25 15:55:00|100.02|99.94|100.02|99.94|100.07|99.99|100.02|99.94|157
1637856000000|2021-11-25 16:00:00|100.07||100.02||100.07||100.02||425
1637856300000|2021-11-25 16:05:00|100.07|99.99|100.02|99.94|100.07|99.99|100.02|99.94|620
1637856600000|2021-11-25 16:10:00|100.07|99.99|100.07|99.99|100.07|99.99|100.07|99.99|1139
1637856900000|2021-11-25 16:15:00|||||||||109
1637857200000|2021-11-25 16:20:00|100.12|100.04|100.12|100.04|100.17|100.09|100.12|100.04|1523
1637857500000|2021-11-25 16:25:00|100.17|100.09|100.07|99.99|100.17|100.09|100.07|99.99|1809
1637857800000|2021-11-25 16:30:00|100.02|99.94|100.07|99.99|100.07|99.99|99.97|99.89|3677
1637858100000|2021-11-25 16:35:00|100.12|100.04|100.17|100.09|100.22|100.14|100.07|99.99|783
1637858400000|2021-11-25 16:40:00||100.04||100.09||100.09||100.04|250
1637858700000|2021-11-25 16:45:00|100.22|100.14|100.22|100.14|100.22|100.14|100.22|100.14|258
1637859000000|2021-11-25 16:50:00|||||||||40
1637859300000|2021-11-25 16:55:00|100.27|100.19|100.27|100.19|100.27|100.19|100.27|100.19|161
1637859600000|2021-11-25 17:00:00|100.32|100.24|100.27|100.19|100.32|100.24|100.27|100.19|150
1637859900000|2021-11-25 17:05:00|100.32|100.24|100.37|100.24|100.42|100.34|100.32|100.24|778
1637860200000|2021-11-25 17:10:00|100.32|100.29|100.37|100.29|100.37|100.29|100.32|100.29|0
1637860500000|2021-11-25 17:15:00|100.42|100.24|100.37|100.29|100.42|100.34|100.37|100.24|277
1637860800000|2021-11-25 17:20:00|100.32|100.24|100.32|100.24|100.32|100.24|100.32|100.24|4
1637861400000|2021-11-25 17:30:00|||||||||96
1637861700000|2021-11-25 17:35:00|||||||||6
1637862000000|2021-11-25 17:40:00|||||||||38
1637862900000|2021-11-25 17:55:00|||||||||1
1637864100000|2021-11-25 18:15:00|||||||||30
1637864400000|2021-11-25 18:20:00|||||||||21
1637867100000|2021-11-25 19:05:00|||||||||9
1637867400000|2021-11-25 19:10:00|||||||||50
1637870400000|2021-11-25 20:00:00|100.37||100.37||100.37||100.32||17
1637871000000|2021-11-25 20:10:00|100.42|100.29|100.37|100.24|100.42|100.29|100.37|100.24|47
1637871300000|2021-11-25 20:15:00|100.42|100.29|100.37|100.24|100.42|100.29|100.37|100.24|103
1637872500000|2021-11-25 20:35:00|100.42|100.29|100.37|100.24|100.42|100.29|100.37|100.24|7
1637872800000|2021-11-25 20:40:00|100.42|100.29|100.32|100.24|100.42|100.29|100.32|100.24|40
1637873400000|2021-11-25 20:50:00|100.42|100.29|100.37|100.29|100.47|100.34|100.37|100.29|321
1637873700000|2021-11-25 20:55:00|100.42|100.34|100.47|100.29|100.47|100.34|100.37|100.29|10
1637886000000|2021-11-26 00:20:00|99.69|98.97|99.54|98.97|99.84|98.97|99.39|98.97|500
1637886300000|2021-11-26 00:25:00|99.49||99.39||99.64||99.29||0
1637886600000|2021-11-26 00:30:00|99.34||99.39||99.54||99.29||0
1637886900000|2021-11-26 00:35:00|99.34||99.34||99.34||99.09||10
1637887200000|2021-11-26 00:40:00|99.09||99.39||99.49||99.09||0
1637887500000|2021-11-26 00:45:00|99.34||99.39||99.44||99.34||0
1637887800000|2021-11-26 00:50:00|99.34||99.19||99.39||99.14||0
1637888100000|2021-11-26 00:55:00|99.14||99.49||99.49||99.14||0
1637888400000|2021-11-26 01:00:00|99.54||99.34||99.54||99.29||0
1637888700000|2021-11-26 01:05:00|99.29||99.44||99.44||99.09||15
1637889000000|2021-11-26 01:10:00|99.49||99.29||99.54||99.29||0
1637889900000|2021-11-26 01:25:00|99.34||99.44||99.54||99.34||0
1637890200000|2021-11-26 01:30:00||98.47||98.47||98.47||98.47|485
1637890500000|2021-11-26 01:35:00|99.39||99.44||99.44||99.34||0
1637890800000|2021-11-26 01:40:00|99.04|98.17|98.54|98.22|99.04|98.22|98.54|98.17|702
1637891100000|2021-11-26 01:45:00|98.59||98.54||98.59||98.54||9
1637891400000|2021-11-26 01:50:00|98.59||98.59||98.59||98.59||0
1637891700000|2021-11-26 01:55:00|98.54||98.54||98.54||98.54||0
1637892000000|2021-11-26 02:00:00|98.59||98.59||98.59||98.59||0
1637892600000|2021-11-26 02:10:00||98.17||98.17||98.22||98.17|0
1637893200000|2021-11-26 02:20:00|98.29|97.97|97.99|97.07|98.59|97.97|97.99|97.07|640
1637893500000|2021-11-26 02:25:00||97.02||97.02||97.02||97.02|0
1637893800000|2021-11-26 02:30:00|97.54|97.32|97.99|97.02|97.99|97.32|97.34|97.02|5
1637894100000|2021-11-26 02:35:00||97.07||97.07||97.12||97.07|0
1637894400000|2021-11-26 02:40:00||97.12||97.22||97.27||97.12|0
1637895000000|2021-11-26 02:50:00||97.27||97.22||97.27||97.22|0
1637896200000|2021-11-26 03:10:00||97.27||97.27||97.27||97.27|0
1637896500000|2021-11-26 03:15:00||97.32||97.27||97.32||97.27|0
1637896800000|2021-11-26 03:20:00||97.22||97.22||97.22||97.22|0
1637897700000|2021-11-26 03:35:00|97.79||97.99||97.99||97.79||0
1637898000000|2021-11-26 03:40:00|97.89||97.89||97.89||97.89||0
1637898900000|2021-11-26 03:55:00|97.84||97.79||97.99||97.79||0
1637901000000|2021-11-26 04:30:00|97.04|96.82|97.79|96.67|97.79|96.87|96.99|96.67|586
1637901600000|2021-11-26 04:40:00||96.57||96.97||96.97||96.57|0
1637901900000|2021-11-26 04:45:00||97.02||97.02||97.02||97.02|0
1637902500000|2021-11-26 04:55:00||96.97||96.97||96.97||96.97|0
1637904300000|2021-11-26 05:25:00|97.74||97.74||97.74||97.74||0
1637904600000|2021-11-26 05:30:00|97.94||97.54||97.94||97.54||0
1637904900000|2021-11-26 05:35:00|97.49||97.79||97.79||97.49||0
1637905200000|2021-11-26 05:40:00|97.84|97.17|97.79|97.17|97.84|97.17|97.79|97.17|0
1637905800000|2021-11-26 05:50:00||97.22||97.22||97.22||97.22|0
1637906700000|2021-11-26 06:05:00||97.27||97.27||97.27||97.27|0
1637907000000|2021-11-26 06:10:00|97.49||97.54||97.54||97.49||35
1637907300000|2021-11-26 06:15:00|97.44|97.32|97.64|97.27|97.64|97.32|97.44|97.27|5
1637907600000|2021-11-26 06:20:00|97.49|96.77|97.49|97.07|97.49|97.07|97.29|96.77|25
1637907900000|2021-11-26 06:25:00||97.02||97.02||97.02||97.02|0
1637908500000|2021-11-26 06:35:00|97.44||97.44||97.49||97.24||0
1637908800000|2021-11-26 06:40:00|97.49||97.44||97.49||97.44||0
1637909100000|2021-11-26 06:45:00|97.39|96.87|97.19|96.87|97.44|96.87|97.04|96.87|8
1637909400000|2021-11-26 06:50:00|97.24|96.92|97.39|96.97|97.79|97.22|97.24|96.87|8
1637909700000|2021-11-26 06:55:00|97.29|96.87|96.94|96.47|97.29|96.87|96.94|96.47|309
1637910000000|2021-11-26 07:00:00|96.69|96.52|96.37|96.19|96.69|96.52|96.22|96.07|644
1637910300000|2021-11-26 07:05:00|96.42|96.24|96.42|96.19|96.42|96.34|96.12|96.04|270
1637910600000|2021-11-26 07:10:00|96.37|96.14|96.47|96.34|96.52|96.39|96.27|96.09|346
1637910900000|2021-11-26 07:15:00|96.52|96.39|96.12|95.99|96.52|96.39|96.12|95.99|1140
1637911200000|2021-11-26 07:20:00|96.07|96.04|96.12|95.99|96.17|96.04|96.07|95.99|327
1637911500000|2021-11-26 07:25:00|96.07|96.04|95.97|95.79|96.17|96.04|95.77|95.64|1507
1637911800000|2021-11-26 07:30:00|95.92|95.84|95.92|95.79|96.02|95.94|95.87|95.79|680
1637912100000|2021-11-26 07:35:00|95.97|95.84|95.62|95.54|95.97|95.89|95.62|95.54|972
1637912400000|2021-11-26 07:40:00|95.57|95.49|95.62|95.49|95.67|95.54|95.57|95.49|443
1637912700000|2021-11-26 07:45:00|95.57|95.54|95.62|95.44|95.62|95.54|95.42|95.34|799
1637913000000|2021-11-26 07:50:00|95.57|95.39|95.72|95.59|95.72|95.59|95.47|95.39|321
1637913300000|2021-11-26 07:55:00|95.67|95.49|95.77|95.64|95.77|95.64|95.27|95.19|6143
1637913600000|2021-11-26 08:00:00|95.72|95.59|94.42|94.29|95.72|95.59|94.22|94.09|7416
1637913900000|2021-11-26 08:05:00|94.47|94.39|94.47|94.39|94.62|94.49|94.17|94.09|6945
1637914200000|2021-11-26 08:10:00|94.52|94.44|94.87|94.74|94.92|94.84|94.42|94.34|7154
1637914500000|2021-11-26 08:15:00|94.82|94.69|94.37|94.29|94.87|94.74|94.22|94.14|5272
1637914800000|2021-11-26 08:20:00|94.42|94.34|94.22|94.09|94.52|94.44|93.82|93.74|8452
1637915100000|2021-11-26 08:25:00|94.17|94.04|95.12|94.99|95.22|95.14|94.07|93.99|8578
1637915400000|2021-11-26 08:30:00|95.07|94.94|94.92|94.84|95.37|95.29|94.92|94.84|6989
1637915700000|2021-11-26 08:35:00|94.97|94.89|94.92|94.84|94.97|94.89|94.37|94.29|4549
1637916000000|2021-11-26 08:40:00|94.87|94.79|95.57|95.49|95.62|95.49|94.87|94.79|5776
1637916300000|2021-11-26 08:45:00|95.52|95.44|95.22|95.14|95.67|95.59|95.22|95.14|10040
1637916600000|2021-11-26 08:50:00|95.17|95.09|95.62|95.54|95.67|95.59|95.17|95.09|2132
1637916900000|2021-11-26 08:55:00|95.67|95.59|95.72|95.64|95.77|95.69|95.52|95.44|2990
1637917200000|2021-11-26 09:00:00|95.67|95.59|95.27|95.19|95.67|95.59|95.22|95.09|3256
1637917500000|2021-11-26 09:05:00|95.32|95.24|95.02|94.94|95.42|95.29|94.97|94.89|3167
1637917800000|2021-11-26 09:10:00|94.97|94.89|95.22|95.14|95.32|95.24|94.97|94.89|5835
1637918100000|2021-11-26 09:15:00|95.17|95.09|94.87|94.79|95.17|95.09|94.87|94.79|9879
1637918400000|2021-11-26 09:20:00|94.92|94.84|94.92|94.84|95.07|94.99|94.82|94.74|7727
1637918700000|2021-11-26 09:25:00|94.87|94.79|95.02|94.89|95.07|94.99|94.87|94.74|3342
1637919000000|2021-11-26 09:30:00|94.97|94.94|95.32|95.24|95.47|95.39|94.97|94.94|4297
1637919300000|2021-11-26 09:35:00|95.27|95.19|95.07|94.94|95.32|95.24|94.97|94.89|6089
1637919600000|2021-11-26 09:40:00|95.02|94.99|95.32|95.24|95.37|95.29|94.92|94.84|4026
1637919900000|2021-11-26 09:45:00|95.27|95.19|95.47|95.39|95.52|95.44|95.27|95.19|3124
1637920200000|2021-11-26 09:50:00|95.42|95.34|95.17|95.09|95.42|95.34|95.12|95.04|5280
1637920500000|2021-11-26 09:55:00|95.22|95.14|95.37|95.29|95.37|95.29|95.17|95.09|3706
1637920800000|2021-11-26 10:00:00|95.42|95.34|95.82|95.74|95.87|95.74|95.42|95.34|3871
1637921100000|2021-11-26 10:05:00|95.87|95.79|95.97|95.89|96.07|95.94|95.77|95.69|9008
1637921400000|2021-11-26 10:10:00|96.02|95.94|96.22|96.14|96.32|96.24|95.97|95.89|4864
1637921700000|2021-11-26 10:15:00|96.27|96.09|95.87|95.79|96.27|96.14|95.87|95.79|2726
1637922000000|2021-11-26 10:20:00|95.82|95.74|95.87|95.79|95.97|95.89|95.77|95.64|1387
1637922300000|2021-11-26 10:25:00|95.92|95.84|95.92|95.84|96.07|95.99|95.82|95.74|1074
1637922600000|2021-11-26 10:30:00|95.87|95.79|95.42|95.29|95.92|95.84|95.37|95.29|2812
1637922900000|2021-11-26 10:35:00|95.37|95.24|95.32|95.24|95.37|95.24|95.27|95.19|2765
1637923200000|2021-11-26 10:40:00|95.27|95.19|95.32|95.19|95.32|95.24|95.12|95.04|1573
1637923500000|2021-11-26 10:45:00|95.27|95.14|95.27|95.19|95.32|95.24|95.17|95.09|802
1637923800000|2021-11-26 10:50:00|95.22|95.14|95.17|95.09|95.37|95.24|95.07|94.99|5486
1637924100000|2021-11-26 10:55:00|95.12|95.04|95.22|95.14|95.27|95.19|95.07|94.99|1594
1637924400000|2021-11-26 11:00:00|95.27|95.19|95.37|95.29|95.37|95.29|95.12|94.99|3514
1637924700000|2021-11-26 11:05:00|95.32|95.24|95.52|95.44|95.52|95.44|95.32|95.24|1451
1637925000000|2021-11-26 11:10:00|95.47|95.39|95.52|95.44|95.52|95.44|95.32|95.24|1336
1637925300000|2021-11-26 11:15:00|95.57|95.49|95.42|95.29|95.57|95.49|95.37|95.29|1812
1637925600000|2021-11-26 11:20:00|95.37|95.34|95.37|95.29|95.52|95.44|95.32|95.24|770
1637925900000|2021-11-26 11:25:00|95.42|95.24|95.42|95.34|95.52|95.44|95.37|95.24|386
1637926200000|2021-11-26 11:30:00|95.37|95.29|95.17|95.09|95.47|95.39|95.17|95.09|1283
1637926500000|2021-11-26 11:35:00|95.22|95.04|95.17|95.09|95.27|95.19|95.07|94.99|4355
1637926800000|2021-11-26 11:40:00|95.12|95.04|95.22|95.14|95.32|95.24|95.12|95.04|865
1637927100000|2021-11-26 11:45:00|95.17|95.09|95.27|95.19|95.32|95.24|95.17|95.04|3255
1637927400000|2021-11-26 11:50:00|95.32|95.24|95.47|95.39|95.47|95.39|95.27|95.19|4728
1637927700000|2021-11-26 11:55:00|95.42|95.34|95.42|95.34|95.67|95.59|95.37|95.29|11013
1637928000000|2021-11-26 12:00:00|95.47|95.39|95.42|95.34|95.47|95.39|95.37|95.29|9600
1637928300000|2021-11-26 12:05:00|95.37|95.29|95.62|95.49|95.67|95.59|95.37|95.29|1428
1637928600000|2021-11-26 12:10:00|95.57|95.44|95.72|95.64|95.72|95.64|95.52|95.44|536
1637928900000|2021-11-26 12:15:00|95.77|95.69|95.77|95.69|95.82|95.74|95.62|95.54|668
1637929200000|2021-11-26 12:20:00|95.82|95.74|95.57|95.49|95.82|95.74|95.57|95.49|2768
1637929500000|2021-11-26 12:25:00|95.52|95.44|95.52|95.44|95.57|95.49|95.47|95.39|392
1637929800000|2021-11-26 12:30:00|95.57|95.49|95.62|95.54|95.77|95.69|95.52|95.44|2050
1637930100000|2021-11-26 12:35:00|95.57|95.49|95.62|95.54|95.67|95.59|95.47|95.39|1308
1637930400000|2021-11-26 12:40:00|95.57|95.49|95.87|95.79|95.87|95.79|95.57|95.49|880
1637930700000|2021-11-26 12:45:00|95.92|95.84|95.87|95.79|95.97|95.89|95.82|95.74|2002
1637931000000|2021-11-26 12:50:00|95.82|95.74|95.57|95.44|95.92|95.84|95.57|95.44|6198
1637931300000|2021-11-26 12:55:00|95.62|95.49|95.37|95.24|95.62|95.54|95.32|95.24|1025
1637931600000|2021-11-26 13:00:00|95.32|95.29|95.52|95.44|95.57|95.44|95.32|95.24|992
1637931900000|2021-11-26 13:05:00|95.47|95.39|95.47|95.39|95.67|95.59|95.42|95.34|3347
1637932200000|2021-11-26 13:10:00|95.52|95.44|95.52|95.44|95.62|95.54|95.42|95.34|2901
1637932500000|2021-11-26 13:15:00|95.47|95.39|95.32|95.24|95.47|95.44|95.27|95.19|3294
1637932800000|2021-11-26 13:20:00|95.27|95.19|95.42|95.34|95.42|95.34|95.22|95.14|2292
1637933100000|2021-11-26 13:25:00|95.47|95.39|95.37|95.29|95.47|95.39|95.32|95.24|1035
1637933400000|2021-11-26 13:30:00|95.32|95.24|95.22|95.14|95.37|95.29|95.22|95.14|2139
1637933700000|2021-11-26 13:35:00|95.17|95.09|95.17|95.09|95.22|95.14|95.12|95.04|2349
1637934000000|2021-11-26 13:40:00|95.22|95.14|95.12|95.04|95.22|95.14|95.12|95.04|995
1637934300000|2021-11-26 13:45:00|95.17|95.09|95.12|95.04|95.17|95.09|95.12|95.04|436
1637934600000|2021-11-26 13:50:00|95.07|94.99|95.17|95.09|95.22|95.14|95.07|94.99|514
1637934900000|2021-11-26 13:55:00|95.12|95.04|95.17|95.09|95.17|95.09|95.12|95.04|1653
1637935200000|2021-11-26 14:00:00|95.12|95.04|95.17|95.09|95.22|95.14|95.12|95.04|2838
1637935500000|2021-11-26 14:05:00|95.12|95.04|95.17|95.09|95.22|95.09|95.12|94.99|876
1637935800000|2021-11-26 14:10:00|95.12|95.04|95.07|94.99|95.32|95.19|95.07|94.99|11941
1637936100000|2021-11-26 14:15:00|95.12|94.94|95.02|94.94|95.12|94.94|95.02|94.94|3211
1637936400000|2021-11-26 14:20:00|94.97|94.89|95.12|95.04|95.17|95.09|94.92|94.84|3032
1637936700000|2021-11-26 14:25:00|95.07|94.99|94.97|94.89|95.07|94.99|94.92|94.84|2432
1637937000000|2021-11-26 14:30:00|94.92|94.84|94.97|94.89|95.07|94.99|94.82|94.74|3948
1637937300000|2021-11-26 14:35:00|95.02|94.94|94.92|94.84|95.17|95.09|94.87|94.79|3384
1637937600000|2021-11-26 14:40:00|94.87|94.79|94.72|94.59|94.87|94.84|94.62|94.54|5178
1637937900000|2021-11-26 14:45:00|94.67|94.54|94.42|94.34|94.67|94.59|94.42|94.29|5698
1637938200000|2021-11-26 14:50:00|94.47|94.39|94.47|94.34|94.57|94.49|94.42|94.34|3721
1637938500000|2021-11-26 14:55:00|94.42|94.39|94.42|94.34|94.57|94.49|94.27|94.19|4048
1637938800000|2021-11-26 15:00:00|94.47|94.39|94.42|94.34|94.57|94.49|94.37|94.29|2697
1637939100000|2021-11-26 15:05:00|94.47|94.39|94.52|94.44|94.57|94.49|94.42|94.34|3908
1637939400000|2021-11-26 15:10:00|94.57|94.49|94.37|94.29|94.62|94.49|94.37|94.29|1127
1637939700000|2021-11-26 15:15:00|94.32|94.24|94.22|94.14|94.32|94.24|94.12|94.04|2203
1637940000000|2021-11-26 15:20:00|94.27|94.19|94.42|94.29|94.47|94.39|94.22|94.14|2216
1637940300000|2021-11-26 15:25:00|94.37|94.34|94.37|94.29|94.42|94.34|94.27|94.19|2952
1637940600000|2021-11-26 15:30:00|94.42|94.24|94.22|94.09|94.42|94.29|94.17|94.09|1431
1637940900000|2021-11-26 15:35:00|94.17|94.14|94.32|94.24|94.37|94.29|94.17|94.09|9359
1637941200000|2021-11-26 15:40:00|94.37|94.29|94.27|94.19|94.37|94.29|94.27|94.19|4543
1637941500000|2021-11-26 15:45:00|94.22|94.14|94.32|94.19|94.32|94.24|94.17|94.09|3930
1637941800000|2021-11-26 15:50:00|94.27|94.14|94.22|94.09|94.32|94.24|94.17|94.09|3234
1637942100000|2021-11-26 15:55:00|94.17|94.14|94.12|94.04|94.22|94.14|94.12|94.04|7875
1637942400000|2021-11-26 16:00:00|94.07|93.99|94.12|94.04|94.12|94.04|94.02|93.94|3754
1637942700000|2021-11-26 16:05:00|94.07|93.99|94.12|94.04|94.22|94.14|94.07|93.99|6387
1637943000000|2021-11-26 16:10:00|94.17|94.09|93.92|93.84|94.17|94.09|93.92|93.84|2453
1637943300000|2021-11-26 16:15:00|93.97|93.89|93.97|93.89|94.02|93.94|93.92|93.84|2223
1637943600000|2021-11-26 16:20:00|93.92|93.84|93.87|93.79|93.97|93.89|93.87|93.79|5776
1637943900000|2021-11-26 16:25:00|93.92|93.84|93.77|93.69|93.92|93.84|93.77|93.69|8973
1637944200000|2021-11-26 16:30:00|93.82|93.64|93.67|93.59|93.92|93.84|93.62|93.54|12747
1637944500000|2021-11-26 16:35:00|93.62|93.54|93.82|93.74|93.87|93.79|93.62|93.54|20994
1637944800000|2021-11-26 16:40:00|93.77|93.69|93.72|93.64|93.82|93.74|93.62|93.49|5314
1637945100000|2021-11-26 16:45:00|93.77|93.69|93.72|93.64|93.92|93.84|93.72|93.64|2959
1637945400000|2021-11-26 16:50:00|93.77|93.69|93.52|93.39|93.77|93.69|93.47|93.39|436
1637945700000|2021-11-26 16:55:00|93.57|93.44|93.67|93.59|93.67|93.59|93.57|93.44|706
1637946000000|2021-11-26 17:00:00|93.72|93.64|93.82|93.74|93.87|93.79|93.72|93.64|635
1637946300000|2021-11-26 17:05:00|93.87|93.79|93.92|93.84|93.97|93.89|93.82|93.74|1513
1637946600000|2021-11-26 17:10:00|93.97|93.79|94.02|93.94|94.07|93.99|93.92|93.79|4177
1637946900000|2021-11-26 17:15:00|93.97|93.89|93.97|93.89|94.12|94.04|93.97|93.89|1375
1637947200000|2021-11-26 17:20:00|93.92|93.84|94.07|93.99|94.07|93.99|93.92|93.84|37
1637947500000|2021-11-26 17:25:00|94.12|93.94|94.12|94.04|94.12|94.04|94.07|93.94|211
1637947800000|2021-11-26 17:30:00|94.07|93.99|94.17|94.04|94.17|94.04|94.02|93.89|1705
1637948100000|2021-11-26 17:35:00|94.22|94.09|94.37|94.29|94.42|94.34|94.22|94.09|496
1637948400000|2021-11-26 17:40:00|94.42|94.34|94.47|94.39|94.52|94.44|94.37|94.34|155
1637948700000|2021-11-26 17:45:00|94.42|94.34|94.37|94.29|94.47|94.39|94.37|94.29|1776
1637949000000|2021-11-26 17:50:00|94.32|94.24|94.12|94.04|94.37|94.24|94.12|94.04|970
1637949300000|2021-11-26 17:55:00|94.17|94.09|94.27|94.19|94.52|94.44|94.17|94.04|1216
1637949600000|2021-11-26 18:00:00|94.37|94.09|94.17|94.09|94.37|94.19|94.17|94.09|222
1637949900000|2021-11-26 18:05:00|94.12|94.04|94.07|93.99|94.17|94.04|94.07|93.94|336
1637950200000|2021-11-26 18:10:00|94.12|94.04|94.07|93.99|94.22|94.14|94.07|93.99|377
1637950500000|2021-11-26 18:15:00|94.02|93.94|93.97|93.89|94.02|93.94|93.97|93.89|72
1637950800000|2021-11-26 18:20:00|93.92|93.84|93.87|93.79|93.92|93.84|93.82|93.74|21
1637951100000|2021-11-26 18:25:00|93.82|93.74|93.87|93.79|93.92|93.84|93.82|93.74|9
1637951400000|2021-11-26 18:30:00|93.92|93.74|93.77|93.69|93.92|93.74|93.72|93.64|109
1637951700000|2021-11-26 18:35:00|93.82||93.77||93.82||93.77||2
1637952000000|2021-11-26 18:40:00|93.82|93.64|93.82|93.74|93.82|93.74|93.72|93.64|34
1637952300000|2021-11-26 18:45:00|93.87|93.79|93.92|93.84|93.92|93.84|93.87|93.74|62
1637952600000|2021-11-26 18:50:00|93.97||93.92||93.97||93.92||3
1637952900000|2021-11-26 18:55:00|93.87|93.79|93.97|93.89|93.97|93.89|93.87|93.79|161
1637953200000|2021-11-26 19:00:00|93.87|93.79|93.82|93.74|93.87|93.79|93.82|93.74|115
1637953500000|2021-11-26 19:05:00|93.87|93.79|93.87|93.79|93.92|93.84|93.82|93.79|221
1637953800000|2021-11-26 19:10:00|93.92|93.84|93.92|93.84|93.92|93.84|93.87|93.79|360
1637954100000|2021-11-26 19:15:00|93.87|93.79|93.57|93.49|93.92|93.84|93.57|93.49|145
1637954400000|2021-11-26 19:20:00|93.52|93.44|93.47|93.39|93.52|93.44|93.47|93.39|6
1637954700000|2021-11-26 19:25:00|93.42|93.34|93.42|93.29|93.42|93.34|93.32|93.19|12
1637955000000|2021-11-26 19:30:00|93.37|93.34|93.42|93.34|93.42|93.34|93.37|93.29|4
1637955300000|2021-11-26 19:35:00|93.47|93.39|93.47|93.34|93.47|93.39|93.47|93.34|30
1637955900000|2021-11-26 19:45:00|93.42||93.42||93.42||93.42||4
1637956200000|2021-11-26 19:50:00|93.37|93.29|93.22|93.14|93.37|93.29|93.17|93.09|20
1637956500000|2021-11-26 19:55:00|93.27||93.22||93.27||93.22||2
1637956800000|2021-11-26 20:00:00|93.17|93.09|93.02|92.94|93.22|93.14|93.02|92.94|88
1637957100000|2021-11-26 20:05:00|93.07|92.89|93.07|92.94|93.07|92.94|92.97|92.89|14
1637957400000|2021-11-26 20:10:00|93.12|92.99|93.22|93.09|93.22|93.14|93.12|92.99|32
1637957700000|2021-11-26 20:15:00|93.17|93.14|93.27|93.14|93.27|93.19|93.17|93.14|42
1637958000000|2021-11-26 20:20:00|93.22|93.09|93.22|93.14|93.22|93.14|93.17|93.09|7
1637958300000|2021-11-26 20:25:00|93.27|93.19|92.82|92.74|93.27|93.19|92.82|92.74|86
1637958600000|2021-11-26 20:30:00|92.87|92.69|92.77|92.69|92.87|92.69|92.52|92.44|158
1637958900000|2021-11-26 20:35:00|92.82|92.74|93.22|93.14|93.22|93.14|92.82|92.69|29
1637959200000|2021-11-26 20:40:00|93.27|93.19|93.27|93.19|93.27|93.19|93.27|93.19|7
1637959500000|2021-11-26 20:45:00|93.22|93.09|93.27|93.19|93.27|93.19|93.22|93.09|6
1637959800000|2021-11-26 20:50:00|93.32|93.14|93.17|92.94|93.57|93.44|93.12|92.89|274
1637960100000|2021-11-26 20:55:00|93.42|92.89|93.72|93.39|93.72|93.39|93.32|92.89|138
1638145500000|2021-11-29 00:25:00|95.84|93.47|95.84|94.47|95.84|94.47|95.79|93.47|0
1638145800000|2021-11-29 00:30:00|96.04|94.97|95.99|95.77|96.04|95.77|95.99|94.97|39
1638146100000|2021-11-29 00:35:00|96.04|95.92|96.04|95.77|96.04|95.92|96.04|95.02|45
1638146400000|2021-11-29 00:40:00||95.87||95.87||95.87||95.87|0
1638146700000|2021-11-29 00:45:00|||||||||22
1638147300000|2021-11-29 00:55:00|95.99|95.92|95.99|95.22|96.04|95.92|95.99|95.22|99
1638147600000|2021-11-29 01:00:00|96.04|95.17|96.04|95.77|96.04|95.77|96.04|95.12|0
1638147900000|2021-11-29 01:05:00||95.87||95.87||95.87||95.87|0
1638148800000|2021-11-29 01:20:00|95.94|94.97|95.94|95.02|95.94|95.02|95.94|94.97|88
1638150000000|2021-11-29 01:40:00|96.04||96.04||96.04||96.04||17
1638150300000|2021-11-29 01:45:00||94.97||94.97||94.97||94.97|0
1638151200000|2021-11-29 02:00:00|95.94|95.02|95.89|94.82|96.04|95.02|95.89|94.77|0
1638151500000|2021-11-29 02:05:00|96.04|94.77|96.04|94.32|96.04|95.82|96.04|94.17|20
1638151800000|2021-11-29 02:10:00||94.37||94.57||94.67||94.37|0
1638152100000|2021-11-29 02:15:00||94.62||94.57||94.87||94.47|0
1638152400000|2021-11-29 02:20:00||94.62||94.92||94.97||94.57|0
1638152700000|2021-11-29 02:25:00||94.87||94.72||95.07||94.27|0
1638153000000|2021-11-29 02:30:00||94.67||94.92||95.02||94.67|0
1638153300000|2021-11-29 02:35:00||94.87||94.87||95.02||94.77|0
1638153600000|2021-11-29 02:40:00||94.82||94.82||94.87||94.27|0
1638153900000|2021-11-29 02:45:00||94.87||94.77||94.97||94.27|0
1638154200000|2021-11-29 02:50:00||94.82||94.37||94.87||94.32|0
1638154500000|2021-11-29 02:55:00||94.42||94.32||94.52||94.27|0
1638154800000|2021-11-29 03:00:00||94.27||94.32||94.52||94.27|0
1638155100000|2021-11-29 03:05:00||94.27||94.27||94.27||94.27|0
1638155400000|2021-11-29 03:10:00||94.32||94.27||94.32||94.27|0
1638156300000|2021-11-29 03:25:00||94.32||94.27||94.32||94.27|0
1638156900000|2021-11-29 03:35:00||94.32||94.27||94.37||94.27|0
1638157200000|2021-11-29 03:40:00||94.32||94.42||94.47||94.27|0
1638157500000|2021-11-29 03:45:00||94.37||94.32||94.42||94.27|0
1638157800000|2021-11-29 03:50:00||94.37||94.32||94.37||94.32|0
1638158100000|2021-11-29 03:55:00|95.89|94.37|95.89|94.32|95.89|94.37|95.89|94.32|0
1638163500000|2021-11-29 05:25:00||94.27||94.32||94.32||94.27|0
1638163800000|2021-11-29 05:30:00||94.27||94.27||94.27||94.27|0
1638166500000|2021-11-29 06:15:00||94.32||94.32||94.32||94.32|0
1638166800000|2021-11-29 06:20:00|95.14|94.27|95.14|94.92|95.14|94.92|95.14|94.27|0
1638167100000|2021-11-29 06:25:00|95.84|95.12|95.89|95.12|95.89|95.17|95.84|94.27|1
1638167700000|2021-11-29 06:35:00|95.79||95.79||95.79||95.79||0
1638168300000|2021-11-29 06:45:00|95.89|95.62|95.99|95.72|96.04|95.72|95.89|95.62|100
1638168600000|2021-11-29 06:50:00|95.94|95.77|95.94|95.77|95.94|95.77|95.94|95.77|8
1638168900000|2021-11-29 06:55:00|95.74|95.32|95.84|95.42|95.84|95.72|95.69|95.22|180
1638169200000|2021-11-29 07:00:00|95.89|95.72|95.92|95.84|95.92|95.84|95.52|95.39|635
1638169500000|2021-11-29 07:05:00|95.87|95.74|95.92|95.84|95.97|95.89|95.77|95.64|533
1638169800000|2021-11-29 07:10:00|95.87|95.74|95.77|95.64|95.87|95.74|95.52|95.39|260
1638170100000|2021-11-29 07:15:00|95.72|95.59|95.87|95.74|95.87|95.74|95.62|95.54|6
1638170400000|2021-11-29 07:20:00|95.82|95.69|95.87|95.79|95.87|95.79|95.77|95.59|341
1638170700000|2021-11-29 07:25:00||95.74||95.79||95.79||95.74|29
1638171000000|2021-11-29 07:30:00|95.82|95.74|95.82|95.69|95.87|95.79|95.67|95.54|283
1638171300000|2021-11-29 07:35:00|95.77|95.64|95.67|95.59|95.87|95.74|95.67|95.59|129
1638171600000|2021-11-29 07:40:00|95.62|95.54|95.47|95.34|95.62|95.54|95.47|95.34|125
1638171900000|2021-11-29 07:45:00|95.52|95.39|95.52|95.39|95.52|95.44|95.47|95.34|73
1638172200000|2021-11-29 07:50:00|95.47|95.34|95.42|95.29|95.47|95.34|95.32|95.19|606
1638172500000|2021-11-29 07:55:00|95.47|95.34|95.37|95.29|95.52|95.39|95.27|95.14|1845
1638172800000|2021-11-29 08:00:00|95.42|95.24|95.27|95.19|95.67|95.59|95.17|95.09|3027
1638173100000|2021-11-29 08:05:00|95.32|95.24|95.02|94.94|95.62|95.49|94.92|94.84|2826
1638173400000|2021-11-29 08:10:00|95.07|94.99|94.72|94.64|95.07|94.99|94.52|94.44|3349
1638173700000|2021-11-29 08:15:00|94.82|94.69|94.72|94.64|95.12|95.04|94.72|94.64|1677
1638174000000|2021-11-29 08:20:00|94.67|94.59|94.77|94.69|95.07|94.94|94.62|94.54|1614
1638174300000|2021-11-29 08:25:00|94.72|94.64|94.52|94.44|94.77|94.69|94.52|94.44|2179
1638174600000|2021-11-29 08:30:00|94.57|94.39|94.87|94.74|94.97|94.89|94.57|94.39|2630
1638174900000|2021-11-29 08:35:00|94.92|94.79|94.72|94.64|94.92|94.84|94.67|94.59|999
1638175200000|2021-11-29 08:40:00|94.67|94.59|94.72|94.64|94.87|94.74|94.62|94.49|6439
1638175500000|2021-11-29 08:45:00|94.67|94.59|94.57|94.49|94.72|94.64|94.57|94.49|2226
1638175800000|2021-11-29 08:50:00|94.52|94.44|94.37|94.29|94.57|94.49|94.32|94.19|3231
1638176100000|2021-11-29 08:55:00|94.32|94.24|94.42|94.34|94.47|94.39|94.17|94.09|6446
1638176400000|2021-11-29 09:00:00|94.37|94.29|94.57|94.49|94.57|94.49|94.37|94.24|3098
1638176700000|2021-11-29 09:05:00|94.52|94.44|94.67|94.59|94.77|94.69|94.52|94.44|1959
1638177000000|2021-11-29 09:10:00|94.72|94.64|94.77|94.69|94.87|94.79|94.67|94.54|6213
1638177300000|2021-11-29 09:15:00|94.82|94.74|94.82|94.74|94.87|94.79|94.67|94.59|957
1638177600000|2021-11-29 09:20:00|94.87|94.79|94.87|94.79|94.97|94.89|94.72|94.59|1769
1638177900000|2021-11-29 09:25:00|94.82|94.74|95.07|94.99|95.07|94.99|94.67|94.59|3792
1638178200000|2021-11-29 09:30:00|95.02|94.94|94.87|94.79|95.07|94.99|94.82|94.74|3316
1638178500000|2021-11-29 09:35:00|94.92|94.84|94.52|94.44|94.92|94.84|94.52|94.44|1544
1638178800000|2021-11-29 09:40:00|94.47|94.39|94.47|94.39|94.57|94.49|94.32|94.24|2248
1638179100000|2021-11-29 09:45:00|94.42|94.34|94.57|94.49|94.57|94.49|94.42|94.34|702
1638179400000|2021-11-29 09:50:00|94.62|94.54|94.62|94.54|94.72|94.64|94.52|94.44|586
1638179700000|2021-11-29 09:55:00|94.67|94.59|94.37|94.24|94.72|94.64|94.32|94.24|583
1638180000000|2021-11-29 10:00:00|94.42|94.29|94.67|94.54|94.67|94.59|94.37|94.24|836
1638180300000|2021-11-29 10:05:00|94.62|94.59|94.52|94.44|94.62|94.59|94.42|94.34|1300
1638180600000|2021-11-29 10:10:00|94.57|94.49|94.52|94.44|94.62|94.54|94.37|94.29|1018
1638180900000|2021-11-29 10:15:00|94.47|94.39|94.62|94.49|94.62|94.54|94.37|94.29|946
1638181200000|2021-11-29 10:20:00|94.67|94.54|94.87|94.79|94.92|94.84|94.62|94.54|2078
1638181500000|2021-11-29 10:25:00|94.82|94.74|94.92|94.84|94.97|94.89|94.77|94.69|1465
1638181800000|2021-11-29 10:30:00|94.87|94.79|94.92|94.84|94.92|94.84|94.82|94.74|805
1638182100000|2021-11-29 10:35:00|94.87|94.79|95.02|94.89|95.07|94.94|94.87|94.79|1960
1638182400000|2021-11-29 10:40:00|95.02|94.94|95.02|94.94|95.07|94.99|94.97|94.84|2637
1638182700000|2021-11-29 10:45:00|94.97|94.89|95.02|94.94|95.07|94.99|94.92|94.84|2767
1638183000000|2021-11-29 10:50:00|95.07|94.99|95.12|95.04|95.17|95.09|95.02|94.94|780
1638183300000|2021-11-29 10:55:00|95.07|94.99|94.92|94.84|95.12|95.04|94.92|94.84|746
1638183600000|2021-11-29 11:00:00|94.97|94.89|95.17|95.04|95.17|95.09|94.92|94.84|300
1638183900000|2021-11-29 11:05:00|95.12|95.09|95.17|95.09|95.22|95.14|95.12|95.04|785
1638184200000|2021-11-29 11:10:00|95.22|95.14|95.17|95.09|95.27|95.19|95.17|95.09|405
1638184500000|2021-11-29 11:15:00|95.22|95.14|95.37|95.24|95.37|95.29|95.17|95.09|1147
1638184800000|2021-11-29 11:20:00|95.32|95.29|95.37|95.29|95.52|95.44|95.32|95.24|633
1638185100000|2021-11-29 11:25:00|95.42|95.34|95.22|95.14|95.42|95.34|95.22|95.14|910
1638185400000|2021-11-29 11:30:00|95.27|95.19|95.27|95.14|95.32|95.24|95.22|95.14|587
1638185700000|2021-11-29 11:35:00|95.32|95.19|95.22|95.14|95.37|95.24|95.22|95.14|264
1638186000000|2021-11-29 11:40:00|95.27|95.19|95.27|95.19|95.37|95.29|95.17|95.09|619
1638186300000|2021-11-29 11:45:00|95.22|95.14|95.22|95.09|95.22|95.19|95.17|95.09|1014
1638186600000|2021-11-29 11:50:00|95.17|95.14|95.12|95.04|95.27|95.19|95.07|94.99|1623
1638186900000|2021-11-29 11:55:00|95.17|95.09|95.07|94.99|95.27|95.14|95.07|94.99|148
1638187200000|2021-11-29 12:00:00|95.12|95.04|95.02|94.89|95.12|95.04|94.97|94.89|848
1638187500000|2021-11-29 12:05:00|94.97|94.84|95.02|94.89|95.07|94.99|94.97|94.84|483
1638187800000|2021-11-29 12:10:00|94.97|94.84|94.92|94.84|95.02|94.94|94.92|94.84|79
1638188100000|2021-11-29 12:15:00|94.87|94.79|95.02|94.94|95.02|94.94|94.82|94.74|1225
1638188400000|2021-11-29 12:20:00|95.07|94.99|95.12|95.04|95.12|95.04|95.02|94.94|230
1638188700000|2021-11-29 12:25:00|95.07|94.99|95.22|95.14|95.27|95.19|95.07|94.99|1334
1638189000000|2021-11-29 12:30:00|95.27|95.19|95.37|95.29|95.42|95.34|95.27|95.19|821
1638189300000|2021-11-29 12:35:00|95.42|95.34|95.52|95.44|95.57|95.49|95.37|95.29|813
1638189600000|2021-11-29 12:40:00|95.47|95.39|95.42|95.34|95.52|95.44|95.37|95.29|393
1638189900000|2021-11-29 12:45:00|95.47|95.39|95.42|95.34|95.47|95.39|95.42|95.34|297
1638190200000|2021-11-29 12:50:00|95.37|95.29|95.42|95.34|95.47|95.39|95.37|95.29|379
1638190500000|2021-11-29 12:55:00|95.37|95.29|95.42|95.34|95.47|95.39|95.37|95.29|127
1638190800000|2021-11-29 13:00:00|95.37|95.29|95.42|95.34|95.42|95.34|95.37|95.29|206
1638191100000|2021-11-29 13:05:00|95.47|95.39|95.67|95.59|95.67|95.59|95.42|95.34|2130
1638191400000|2021-11-29 13:10:00|95.72|95.64|95.67|95.59|95.77|95.69|95.57|95.49|1805
1638191700000|2021-11-29 13:15:00|95.62|95.54|95.67|95.59|95.67|95.59|95.57|95.49|5563
1638192000000|2021-11-29 13:20:00|95.62|95.54|95.67|95.59|95.67|95.59|95.62|95.54|2429
1638192300000|2021-11-29 13:25:00|95.62|95.54|95.57|95.49|95.67|95.59|95.52|95.44|1691
1638192600000|2021-11-29 13:30:00|95.62|95.54|95.52|95.44|95.62|95.54|95.47|95.39|1477
1638192900000|2021-11-29 13:35:00|95.47|95.39|95.47|95.39|95.52|95.44|95.42|95.34|657
1638193200000|2021-11-29 13:40:00|95.42|95.34|95.52|95.44|95.52|95.44|95.42|95.34|410
1638193500000|2021-11-29 13:45:00|95.57|95.39|95.62|95.54|95.67|95.59|95.52|95.39|1904
1638193800000|2021-11-29 13:50:00|95.67|95.59|95.87|95.79|95.87|95.79|95.62|95.54|2164
1638194100000|2021-11-29 13:55:00|95.92|95.84|95.82|95.74|95.92|95.84|95.82|95.74|360
1638194400000|2021-11-29 14:00:00|95.87|95.79|95.72|95.64|95.87|95.79|95.72|95.64|745
1638194700000|2021-11-29 14:05:00|95.77|95.69|95.87|95.79|95.87|95.79|95.77|95.69|478
1638195000000|2021-11-29 14:10:00|95.82|95.74|95.77|95.69|95.87|95.79|95.72|95.64|4746
1638195300000|2021-11-29 14:15:00|95.72|95.64|95.57|95.49|95.72|95.69|95.57|95.49|583
1638195600000|2021-11-29 14:20:00|95.52|95.44|95.77|95.64|95.77|95.69|95.52|95.44|1938
1638195900000|2021-11-29 14:25:00|95.72|95.69|95.62|95.54|95.77|95.69|95.62|95.54|431
1638196200000|2021-11-29 14:30:00|95.57|95.49|95.57|95.49|95.82|95.69|95.52|95.44|1347
1638196500000|2021-11-29 14:35:00|95.52|95.44|95.57|95.49|95.77|95.69|95.52|95.44|1072
1638196800000|2021-11-29 14:40:00|95.52|95.44|95.42|95.34|95.52|95.44|95.37|95.24|1071
1638197100000|2021-11-29 14:45:00|95.37|95.29|94.92|94.84|95.37|95.29|94.92|94.84|2366
1638197400000|2021-11-29 14:50:00|94.87|94.79|94.92|94.84|95.02|94.94|94.82|94.74|8194
1638197700000|2021-11-29 14:55:00|94.87|94.79|95.02|94.89|95.07|94.99|94.87|94.79|2789
1638198000000|2021-11-29 15:00:00|94.97|94.94|94.77|94.64|95.02|94.94|94.72|94.59|2086
1638198300000|2021-11-29 15:05:00|94.72|94.69|94.72|94.64|94.87|94.79|94.62|94.54|1864
1638198600000|2021-11-29 15:10:00|94.67|94.59|94.72|94.64|94.87|94.79|94.67|94.59|914
1638198900000|2021-11-29 15:15:00|94.67|94.59|94.87|94.79|94.87|94.79|94.62|94.54|1601
1638199200000|2021-11-29 15:20:00|94.82|94.74|94.87|94.79|94.92|94.84|94.77|94.69|1647
1638199500000|2021-11-29 15:25:00|94.82|94.74|94.62|94.54|94.82|94.74|94.57|94.49|726
1638199800000|2021-11-29 15:30:00|94.57|94.49|94.57|94.49|94.62|94.54|94.47|94.39|1314
1638200100000|2021-11-29 15:35:00|94.62|94.54|94.47|94.39|94.67|94.59|94.42|94.34|381
1638200400000|2021-11-29 15:40:00|94.42|94.34|94.32|94.24|94.47|94.39|94.27|94.19|1515
1638200700000|2021-11-29 15:45:00|94.37|94.19|94.02|93.94|94.42|94.34|94.02|93.94|3151
1638201000000|2021-11-29 15:50:00|93.97|93.89|94.07|93.99|94.22|94.14|93.92|93.84|4672
1638201300000|2021-11-29 15:55:00|94.12|94.04|94.22|94.14|94.27|94.19|94.12|94.04|1077
1638201600000|2021-11-29 16:00:00|94.17|94.09|94.37|94.29|94.37|94.29|94.17|94.09|2146
1638201900000|2021-11-29 16:05:00|94.32|94.24|94.37|94.24|94.42|94.34|94.32|94.24|1496
1638202200000|2021-11-29 16:10:00|94.32|94.29|94.32|94.24|94.42|94.34|94.27|94.19|758
1638202500000|2021-11-29 16:15:00|94.37|94.29|94.37|94.29|94.47|94.39|94.32|94.24|4093
1638202800000|2021-11-29 16:20:00|94.32|94.24|94.42|94.34|94.52|94.44|94.32|94.24|2890
1638203100000|2021-11-29 16:25:00|94.37|94.29|94.27|94.19|94.37|94.29|94.22|94.14|3593
1638203400000|2021-11-29 16:30:00|94.22|94.14|94.07|93.99|94.27|94.19|93.87|93.79|9741
1638203700000|2021-11-29 16:35:00|94.02|93.94|94.22|94.14|94.27|94.19|94.02|93.94|6156
1638204000000|2021-11-29 16:40:00|94.27|94.09|94.22|94.14|94.27|94.19|94.17|94.04|1859
1638204300000|2021-11-29 16:45:00|94.27|94.19|94.27|94.19|94.32|94.24|94.27|94.14|3939
1638204600000|2021-11-29 16:50:00|94.22|94.14|94.22|94.14|94.27|94.19|94.17|94.09|163
1638204900000|2021-11-29 16:55:00|94.17|94.09|94.27|94.19|94.27|94.19|94.17|94.09|407
1638205200000|2021-11-29 17:00:00|94.32|94.24|94.32|94.24|94.32|94.24|94.32|94.24|2494
1638205500000|2021-11-29 17:05:00|94.37|94.29|94.52|94.44|94.52|94.44|94.37|94.29|605
1638205800000|2021-11-29 17:10:00|94.57|94.49|94.57|94.49|94.57|94.49|94.52|94.39|2143
1638206100000|2021-11-29 17:15:00|94.62|94.54|94.72|94.64|94.72|94.64|94.62|94.54|552
1638206400000|2021-11-29 17:20:00|94.77|94.69|94.82|94.74|94.82|94.74|94.77|94.69|162
1638206700000|2021-11-29 17:25:00|94.87|94.79|94.87|94.79|94.92|94.84|94.87|94.79|229
1638207000000|2021-11-29 17:30:00|94.92|94.84|94.97|94.89|94.97|94.89|94.87|94.84|35
1638207300000|2021-11-29 17:35:00|95.02|94.94|94.97|94.89|95.02|94.94|94.97|94.89|79
1638207900000|2021-11-29 17:45:00|95.02|94.94|94.97|94.89|95.02|94.94|94.97|94.89|16
1638208200000|2021-11-29 17:50:00|94.92|94.84|94.92|94.84|94.92|94.89|94.92|94.79|355
1638208500000|2021-11-29 17:55:00||94.79||94.84||94.84||94.79|50
1638208800000|2021-11-29 18:00:00|94.97|94.89|94.97|94.89|94.97|94.89|94.97|94.89|43
1638209100000|2021-11-29 18:05:00|94.92|94.84|95.02|94.94|95.02|94.94|94.92|94.84|207
1638209400000|2021-11-29 18:10:00|94.97|94.89|94.92|94.84|94.97|94.89|94.92|94.84|83
1638209700000|2021-11-29 18:15:00|94.87|94.79|94.92|94.79|94.92|94.79|94.87|94.79|10
1638210000000|2021-11-29 18:20:00|94.87|94.74|94.87|94.79|94.92|94.79|94.87|94.74|0
1638210300000|2021-11-29 18:25:00|94.82|94.74|94.87|94.79|94.87|94.79|94.82|94.74|13
1638210600000|2021-11-29 18:30:00|94.92|94.74|94.92|94.84|94.92|94.84|94.92|94.74|0
1638210900000|2021-11-29 18:35:00|94.87|94.79|94.87|94.74|94.92|94.79|94.82|94.74|54
1638211200000|2021-11-29 18:40:00||94.79||94.79||94.79||94.79|1
1638211500000|2021-11-29 18:45:00|||||||||1
1638212100000|2021-11-29 18:55:00|94.92|94.84|94.92|94.84|94.97|94.84|94.92|94.84|3
1638212400000|2021-11-29 19:00:00|94.97||94.97||94.97||94.92||0
1638212700000|2021-11-29 19:05:00|94.92||94.92||94.92||94.92||0
1638213000000|2021-11-29 19:10:00|94.97||94.97||94.97||94.97||0
1638213300000|2021-11-29 19:15:00|94.92||94.92||94.92||94.92||0
1638213600000|2021-11-29 19:20:00||94.79||94.79||94.79||94.79|214
1638213900000|2021-11-29 19:25:00|94.87||94.87||94.92||94.87||8
1638214200000|2021-11-29 19:30:00|94.82|94.74|94.87|94.74|94.87|94.79|94.82|94.74|1
1638214500000|2021-11-29 19:35:00|94.82|94.69|94.77|94.69|94.82|94.74|94.77|94.69|138
1638214800000|2021-11-29 19:40:00|94.82|94.74|94.82|94.74|94.82|94.74|94.77|94.74|17
1638215100000|2021-11-29 19:45:00|94.77|94.69|94.77|94.69|94.82|94.69|94.77|94.69|1
1638215400000|2021-11-29 19:50:00|94.82|94.64|94.72|94.64|94.82|94.64|94.72|94.64|2
1638215700000|2021-11-29 19:55:00|94.77||94.72||94.77||94.72||0
1638216000000|2021-11-29 20:00:00|94.77|94.69|94.77|94.64|94.82|94.69|94.77|94.64|11
1638216300000|2021-11-29 20:05:00|94.72|94.59|94.77|94.64|94.77|94.64|94.67|94.59|209
1638216600000|2021-11-29 20:10:00|94.82|94.69|94.82|94.74|94.87|94.74|94.77|94.69|1
1638216900000|2021-11-29 20:15:00|94.87|94.79|94.87|94.74|94.87|94.79|94.87|94.74|11
1638217200000|2021-11-29 20:20:00|94.82|94.69|94.82|94.69|94.82|94.74|94.82|94.69|0
1638217500000|2021-11-29 20:25:00|94.77|94.64|94.77|94.64|94.82|94.69|94.77|94.64|1
1638217800000|2021-11-29 20:30:00|94.72|94.59|94.82|94.74|94.82|94.74|94.72|94.59|57
1638218100000|2021-11-29 20:35:00|94.77|94.69|94.77|94.64|94.82|94.69|94.77|94.64|15
1638218400000|2021-11-29 20:40:00|94.72|94.69|94.67|94.59|94.77|94.69|94.67|94.59|63
1638219000000|2021-11-29 20:50:00|94.62|94.49|94.62|94.54|94.67|94.59|94.57|94.49|34
1638219300000|2021-11-29 20:55:00|94.67|94.49|94.47|94.39|94.67|94.59|94.47|94.39|62
1638247500000|2021-11-30 04:45:00|||||||||5
1638248400000|2021-11-30 05:00:00|94.04|93.72|94.04|93.72|94.04|93.72|94.04|93.72|129
1638248700000|2021-11-30 05:05:00|93.69|93.47|93.54|92.97|93.69|93.47|93.54|92.97|503
1638249000000|2021-11-30 05:10:00||92.47||92.47||92.47||92.47|0
1638249600000|2021-11-30 05:20:00|92.54|90.72|92.54|90.52|92.54|91.07|92.54|90.52|818
1638249900000|2021-11-30 05:25:00||90.57||90.82||90.82||90.57|0
1638250200000|2021-11-30 05:30:00||90.87||91.72||91.72||90.87|0
1638250500000|2021-11-30 05:35:00|92.49|91.47|92.54|91.22|92.54|91.97|92.49|91.22|0
1638250800000|2021-11-30 05:40:00||91.32||91.42||91.47||91.32|0
1638251100000|2021-11-30 05:45:00|92.49||92.49||92.49||92.34||0
1638251400000|2021-11-30 05:50:00|92.04|91.57|91.94|91.57|92.04|91.57|91.94|91.57|0
1638251700000|2021-11-30 05:55:00||91.77||91.62||91.77||91.57|5
1638252000000|2021-11-30 06:00:00|91.84|90.52|91.54|90.47|91.94|90.52|91.54|90.47|6
1638252300000|2021-11-30 06:05:00|91.49|91.02|91.49|90.97|91.54|91.07|91.19|90.47|15
1638252600000|2021-11-30 06:10:00|91.54|91.42|91.74|91.47|91.74|91.47|91.49|90.97|133
1638252900000|2021-11-30 06:15:00|91.69|91.02|92.19|91.02|92.19|91.02|91.59|91.02|74
1638253200000|2021-11-30 06:20:00|92.44|91.52|92.34|91.97|92.64|92.27|92.04|91.02|11
1638253500000|2021-11-30 06:25:00|92.29|91.07|92.29|91.32|92.39|92.22|92.19|91.07|5
1638253800000|2021-11-30 06:30:00|92.04||92.29||92.29||92.04||100
1638254100000|2021-11-30 06:35:00|92.24||92.24||92.24||92.24||0
1638254400000|2021-11-30 06:40:00|92.04||92.24||92.24||92.04||0
1638254700000|2021-11-30 06:45:00|92.09|91.72|92.04|91.72|92.09|91.72|92.04|91.72|15
1638255000000|2021-11-30 06:50:00|91.94|91.77|92.04|91.72|92.04|91.77|91.84|91.72|68
1638255300000|2021-11-30 06:55:00||91.77||91.72||91.77||91.72|0
1638255600000|2021-11-30 07:00:00|92.02|91.74|92.02|91.94|92.17|92.09|91.87|91.74|438
1638255900000|2021-11-30 07:05:00|92.17|92.04|92.27|92.19|92.47|92.39|92.17|92.04|171
1638256200000|2021-11-30 07:10:00|92.22|92.14|92.12|91.99|92.22|92.14|92.02|91.89|140
1638256500000|2021-11-30 07:15:00|92.17|92.04|92.27|92.14|92.37|92.24|92.12|91.99|88
1638256800000|2021-11-30 07:20:00|92.32|92.19|92.37|92.24|92.47|92.34|92.32|92.19|94
1638257100000|2021-11-30 07:25:00|92.32|92.19|92.12|91.99|92.32|92.24|92.12|91.99|255
1638257400000|2021-11-30 07:30:00|92.07|92.04|91.82|91.69|92.07|92.04|91.82|91.69|257
1638257700000|2021-11-30 07:35:00|91.87|91.74|91.82|91.69|91.87|91.79|91.72|91.54|135
1638258000000|2021-11-30 07:40:00|91.87|91.74|91.72|91.59|91.87|91.79|91.72|91.59|128
1638258300000|2021-11-30 07:45:00|91.77|91.64|91.77|91.69|91.87|91.74|91.62|91.54|1141
1638258600000|2021-11-30 07:50:00|91.82|91.64|92.02|91.84|92.02|91.84|91.67|91.54|494
1638258900000|2021-11-30 07:55:00|92.07|91.89|92.42|92.24|92.42|92.29|91.92|91.79|2469
1638259200000|2021-11-30 08:00:00|92.37|92.29|92.47|92.39|92.52|92.44|91.97|91.89|4027
1638259500000|2021-11-30 08:05:00|92.52|92.44|92.97|92.89|92.97|92.89|92.47|92.39|4145
1638259800000|2021-11-30 08:10:00|93.02|92.84|92.77|92.69|93.02|92.94|92.57|92.49|4694
1638260100000|2021-11-30 08:15:00|92.72|92.64|92.77|92.64|92.92|92.79|92.47|92.39|3332
1638260400000|2021-11-30 08:20:00|92.82|92.69|92.82|92.74|92.97|92.89|92.62|92.54|3249
1638260700000|2021-11-30 08:25:00|92.77|92.69|93.32|93.19|93.32|93.19|92.77|92.69|952
1638261000000|2021-11-30 08:30:00|93.27|93.14|93.07|92.99|93.32|93.24|93.07|92.94|2387
1638261300000|2021-11-30 08:35:00|93.12|93.04|92.97|92.89|93.12|93.04|92.87|92.79|1520
1638261600000|2021-11-30 08:40:00|92.92|92.84|93.02|92.89|93.07|92.99|92.77|92.69|1931
1638261900000|2021-11-30 08:45:00|92.97|92.84|92.62|92.49|93.02|92.89|92.57|92.49|3807
1638262200000|2021-11-30 08:50:00|92.57|92.54|92.97|92.84|92.97|92.84|92.57|92.49|1592
1638262500000|2021-11-30 08:55:00|93.02|92.89|93.17|93.09|93.27|93.19|92.92|92.84|1951
1638262800000|2021-11-30 09:00:00|93.22|93.04|92.82|92.74|93.22|93.04|92.77|92.64|2665
1638263100000|2021-11-30 09:05:00|92.77|92.69|92.57|92.49|92.82|92.74|92.52|92.44|3385
1638263400000|2021-11-30 09:10:00|92.62|92.54|92.67|92.59|92.77|92.69|92.52|92.44|3085
1638263700000|2021-11-30 09:15:00|92.62|92.54|92.72|92.59|92.77|92.69|92.57|92.49|1553
1638264000000|2021-11-30 09:20:00|92.67|92.54|92.62|92.49|92.72|92.64|92.57|92.44|1294
1638264300000|2021-11-30 09:25:00|92.57|92.44|92.47|92.39|92.72|92.64|92.47|92.39|2107
1638264600000|2021-11-30 09:30:00|92.52|92.44|92.57|92.49|92.62|92.54|92.42|92.34|3736
1638264900000|2021-11-30 09:35:00|92.62|92.54|92.72|92.59|92.77|92.69|92.52|92.44|1391
1638265200000|2021-11-30 09:40:00|92.77|92.64|92.87|92.79|93.02|92.89|92.72|92.64|1080
1638265500000|2021-11-30 09:45:00|92.82|92.74|92.57|92.49|92.87|92.79|92.57|92.49|325
1638265800000|2021-11-30 09:50:00|92.62|92.54|92.62|92.54|92.92|92.84|92.57|92.49|1296
1638266100000|2021-11-30 09:55:00|92.67|92.59|92.77|92.64|92.77|92.64|92.62|92.54|600
1638266400000|2021-11-30 10:00:00|92.82|92.69|92.72|92.64|92.82|92.74|92.72|92.59|1236
1638266700000|2021-11-30 10:05:00|92.77|92.69|92.52|92.39|92.92|92.79|92.47|92.34|1982
1638267000000|2021-11-30 10:10:00|92.47|92.44|92.57|92.44|92.57|92.49|92.42|92.34|819
1638267300000|2021-11-30 10:15:00|92.52|92.39|92.47|92.39|92.57|92.49|92.47|92.39|241
1638267600000|2021-11-30 10:20:00|92.52|92.44|92.67|92.59|92.77|92.69|92.52|92.44|2927
1638267900000|2021-11-30 10:25:00|92.62|92.54|92.82|92.74|92.87|92.79|92.62|92.54|338
1638268200000|2021-11-30 10:30:00|92.87|92.79|93.22|93.14|93.22|93.14|92.87|92.79|1477
1638268500000|2021-11-30 10:35:00|93.27|93.19|93.27|93.14|93.27|93.19|93.07|92.99|397
1638268800000|2021-11-30 10:40:00|93.22|93.09|93.12|93.04|93.22|93.09|93.07|92.99|1943
1638269100000|2021-11-30 10:45:00|93.07|92.99|93.12|93.04|93.12|93.04|92.92|92.84|1680
1638269400000|2021-11-30 10:50:00|93.07|92.99|93.17|93.09|93.22|93.09|92.97|92.89|1137
1638269700000|2021-11-30 10:55:00|93.22|93.14|93.12|93.04|93.27|93.19|93.07|92.99|366
1638270000000|2021-11-30 11:00:00|93.17|93.09|93.07|92.94|93.32|93.24|93.02|92.94|2565
1638270300000|2021-11-30 11:05:00|93.02|92.99|93.22|93.14|93.22|93.14|93.02|92.94|648
1638270600000|2021-11-30 11:10:00|93.17|93.09|93.12|93.04|93.32|93.24|93.12|93.04|255
1638270900000|2021-11-30 11:15:00|93.17|92.99|93.22|93.14|93.22|93.14|93.07|92.99|132
1638271200000|2021-11-30 11:20:00|93.27|93.19|93.37|93.29|93.42|93.34|93.22|93.09|372
1638271500000|2021-11-30 11:25:00|93.32|93.24|93.37|93.29|93.52|93.44|93.32|93.24|471
1638271800000|2021-11-30 11:30:00|93.42|93.34|93.42|93.34|93.47|93.39|93.37|93.24|606
1638272100000|2021-11-30 11:35:00|93.37|93.29|93.32|93.24|93.47|93.39|93.27|93.19|198
1638272400000|2021-11-30 11:40:00|93.37|93.29|93.52|93.44|93.52|93.44|93.32|93.29|845
1638272700000|2021-11-30 11:45:00|93.57|93.49|93.52|93.39|93.62|93.49|93.42|93.34|627
1638273000000|2021-11-30 11:50:00|93.47|93.44|93.67|93.59|93.67|93.59|93.47|93.44|2246
1638273300000|2021-11-30 11:55:00|93.72|93.64|93.62|93.54|93.77|93.69|93.62|93.54|558
1638273600000|2021-11-30 12:00:00|93.57|93.49|93.92|93.84|93.92|93.84|93.57|93.49|809
1638273900000|2021-11-30 12:05:00|93.87|93.79|93.97|93.89|94.02|93.94|93.87|93.79|2161
1638274200000|2021-11-30 12:10:00|94.02|93.94|93.97|93.89|94.12|94.04|93.92|93.84|2720
1638274500000|2021-11-30 12:15:00|93.92|93.84|93.77|93.69|93.97|93.89|93.77|93.64|449
1638274800000|2021-11-30 12:20:00|93.72|93.64|93.97|93.89|94.02|93.94|93.72|93.64|3838
1638275100000|2021-11-30 12:25:00|94.02|93.94|94.22|94.14|94.22|94.14|93.97|93.89|1889
1638275400000|2021-11-30 12:30:00|94.27|94.09|94.02|93.94|94.32|94.24|94.02|93.94|3257
1638275700000|2021-11-30 12:35:00|93.97|93.89|94.12|94.04|94.22|94.09|93.97|93.89|2791
1638276000000|2021-11-30 12:40:00|94.17|94.09|94.02|93.94|94.22|94.14|94.02|93.94|625
1638276300000|2021-11-30 12:45:00|94.07|93.99|93.82|93.74|94.07|93.99|93.77|93.69|5429
1638276600000|2021-11-30 12:50:00|93.77|93.69|93.97|93.84|94.07|93.94|93.77|93.69|892
1638276900000|2021-11-30 12:55:00|93.92|93.89|94.12|94.04|94.17|94.09|93.92|93.89|696
1638277200000|2021-11-30 13:00:00|94.17|94.09|93.97|93.89|94.17|94.09|93.97|93.89|3895
1638277500000|2021-11-30 13:05:00|93.92|93.84|94.07|93.99|94.07|93.99|93.82|93.74|938
1638277800000|2021-11-30 13:10:00|94.02|93.94|93.82|93.74|94.07|93.94|93.82|93.74|1053
1638278100000|2021-11-30 13:15:00|93.87|93.79|94.07|93.99|94.07|93.99|93.87|93.79|290
1638278400000|2021-11-30 13:20:00|94.02|93.94|93.82|93.74|94.07|93.99|93.82|93.74|2368
1638278700000|2021-11-30 13:25:00|93.87|93.79|94.02|93.94|94.07|93.99|93.87|93.79|393
1638279000000|2021-11-30 13:30:00|94.07|93.99|94.02|93.94|94.07|93.99|93.87|93.79|1422
1638279300000|2021-11-30 13:35:00|93.97|93.89|94.12|94.04|94.12|94.04|93.92|93.84|2321
1638279600000|2021-11-30 13:40:00|94.17|94.09|94.17|94.09|94.22|94.14|94.07|93.99|1916
1638279900000|2021-11-30 13:45:00|94.22|94.14|94.37|94.29|94.37|94.29|94.12|93.99|2211
1638280200000|2021-11-30 13:50:00|94.32|94.24|94.62|94.54|94.62|94.54|94.32|94.24|3230
1638280500000|2021-11-30 13:55:00|94.57|94.49|94.77|94.69|94.82|94.74|94.52|94.44|6566
1638280800000|2021-11-30 14:00:00|94.72|94.64|94.47|94.39|94.72|94.64|94.42|94.34|2410
1638281100000|2021-11-30 14:05:00|94.52|94.44|94.47|94.39|94.62|94.54|94.37|94.24|3339
1638281400000|2021-11-30 14:10:00|94.42|94.34|94.42|94.34|94.47|94.39|94.37|94.29|1678
1638281700000|2021-11-30 14:15:00|94.37|94.29|94.32|94.24|94.47|94.39|94.27|94.19|1727
1638282000000|2021-11-30 14:20:00|94.37|94.29|94.42|94.34|94.47|94.39|94.37|94.29|4420
1638282300000|2021-11-30 14:25:00|94.47|94.39|94.37|94.24|94.47|94.39|94.32|94.24|894
1638282600000|2021-11-30 14:30:00|94.32|94.29|94.32|94.24|94.52|94.39|94.12|94.04|1349
1638282900000|2021-11-30 14:35:00|94.27|94.19|94.02|93.94|94.37|94.29|93.97|93.89|1278
1638283200000|2021-11-30 14:40:00|94.07|93.99|94.32|94.24|94.42|94.34|94.07|93.99|2147
1638283500000|2021-11-30 14:45:00|94.27|94.19|93.92|93.84|94.32|94.24|93.92|93.79|1987
1638283800000|2021-11-30 14:50:00|93.97|93.89|93.97|93.84|94.02|93.89|93.82|93.74|1840
1638284100000|2021-11-30 14:55:00|93.92|93.89|94.02|93.94|94.22|94.14|93.92|93.84|1489
1638284400000|2021-11-30 15:00:00|93.92|93.89|94.12|94.04|94.12|94.04|93.82|93.74|861
1638284700000|2021-11-30 15:05:00|94.07|93.99|94.27|94.19|94.42|94.34|94.07|93.99|1604
1638285000000|2021-11-30 15:10:00|94.22|94.14|94.07|93.99|94.32|94.24|94.07|93.99|1215
1638285300000|2021-11-30 15:15:00|94.02|93.94|94.02|93.94|94.27|94.19|94.02|93.94|1262
1638285600000|2021-11-30 15:20:00|93.97|93.89|93.92|93.84|94.07|93.99|93.87|93.79|947
1638285900000|2021-11-30 15:25:00|93.87|93.79|94.27|94.19|94.27|94.19|93.87|93.79|4300
1638286200000|2021-11-30 15:30:00|94.22|94.14|94.47|94.39|94.57|94.49|94.12|94.04|7991
1638286500000|2021-11-30 15:35:00|94.52|94.44|94.72|94.64|94.77|94.69|94.52|94.39|7240
1638286800000|2021-11-30 15:40:00|94.77|94.69|94.87|94.79|95.02|94.94|94.77|94.69|7163
1638287100000|2021-11-30 15:45:00|94.92|94.84|94.72|94.64|94.92|94.84|94.67|94.59|6568
1638287400000|2021-11-30 15:50:00|94.67|94.59|94.62|94.54|94.82|94.74|94.57|94.49|5713
1638287700000|2021-11-30 15:55:00|94.57|94.49|94.32|94.24|94.57|94.49|94.32|94.24|6180
1638288000000|2021-11-30 16:00:00|94.27|94.19|94.32|94.24|94.37|94.24|94.17|94.09|3047
1638288300000|2021-11-30 16:05:00|94.27|94.19|94.27|94.19|94.37|94.29|94.17|94.09|2293
1638288600000|2021-11-30 16:10:00|94.32|94.24|94.72|94.64|94.72|94.64|94.32|94.24|2955
1638288900000|2021-11-30 16:15:00|94.67|94.59|94.72|94.64|94.82|94.74|94.67|94.59|3642
1638289200000|2021-11-30 16:20:00|94.77|94.69|94.27|94.19|94.87|94.79|94.22|94.14|7508
1638289500000|2021-11-30 16:25:00|94.22|94.14|94.42|94.34|94.47|94.39|94.02|93.94|6941
1638289800000|2021-11-30 16:30:00|94.37|94.29|93.77|93.69|94.52|94.44|93.72|93.64|4306
1638290100000|2021-11-30 16:35:00|93.82|93.74|93.92|93.84|94.07|93.99|93.77|93.69|4314
1638290400000|2021-11-30 16:40:00|93.87|93.79|93.62|93.54|93.92|93.79|93.52|93.44|2058
1638290700000|2021-11-30 16:45:00|93.67|93.49|93.57|93.49|93.67|93.59|93.47|93.39|1691
1638291000000|2021-11-30 16:50:00|93.62|93.54|93.32|93.24|93.67|93.54|93.32|93.19|2531
1638291300000|2021-11-30 16:55:00|93.37|93.29|93.42|93.29|93.52|93.44|93.27|93.14|1325
1638291600000|2021-11-30 17:00:00|93.37|93.24|93.22|93.14|93.47|93.39|93.17|93.09|5629
1638291900000|2021-11-30 17:05:00|93.27|93.19|93.27|93.19|93.32|93.24|93.22|93.09|1345
1638292200000|2021-11-30 17:10:00|93.22|93.14|93.32|93.24|93.37|93.29|93.17|93.09|1004
1638292500000|2021-11-30 17:15:00|93.37|93.29|93.47|93.39|93.47|93.39|93.32|93.24|351
1638292800000|2021-11-30 17:20:00|93.42|93.34|93.57|93.49|93.57|93.49|93.42|93.29|360
1638293100000|2021-11-30 17:25:00|93.62|93.54|93.62|93.54|93.62|93.54|93.57|93.49|147
1638293400000|2021-11-30 17:30:00|93.57|93.49|93.62|93.54|93.67|93.59|93.52|93.44|204
1638293700000|2021-11-30 17:35:00|93.67|93.59|93.62|93.49|93.67|93.59|93.57|93.49|123
1638294000000|2021-11-30 17:40:00|93.57|93.54|93.67|93.54|93.67|93.59|93.57|93.44|169
1638294300000|2021-11-30 17:45:00|93.62|93.59|93.52|93.44|93.67|93.59|93.52|93.44|36
1638294600000|2021-11-30 17:50:00|93.57|93.49|93.52|93.44|93.62|93.54|93.52|93.44|433
1638294900000|2021-11-30 17:55:00|93.57|93.49|93.52|93.39|93.57|93.49|93.47|93.39|522
1638295200000|2021-11-30 18:00:00|93.47|93.44|93.42|93.29|93.52|93.44|93.42|93.29|0
1638295500000|2021-11-30 18:05:00|93.37|93.34|93.32|93.24|93.42|93.34|93.32|93.24|6
1638295800000|2021-11-30 18:10:00|93.37|93.29|93.37|93.24|93.47|93.39|93.32|93.24|401
1638296100000|2021-11-30 18:15:00|93.42|93.29|93.37|93.24|93.42|93.34|93.37|93.24|5
1638296400000|2021-11-30 18:20:00|93.32|93.19|93.47|93.39|93.52|93.44|93.32|93.19|216
1638296700000|2021-11-30 18:25:00|93.42|93.34|93.42|93.34|93.47|93.39|93.42|93.29|180
1638297000000|2021-11-30 18:30:00|93.37|93.29|93.47|93.39|93.52|93.44|93.37|93.29|23
1638297300000|2021-11-30 18:35:00|93.52|93.34|93.62|93.54|93.62|93.54|93.47|93.34|16
1638297600000|2021-11-30 18:40:00|93.67|93.59|93.67|93.59|93.67|93.59|93.62|93.49|4
1638297900000|2021-11-30 18:45:00|93.72|93.64|93.72|93.64|93.72|93.64|93.67|93.59|17
1638298200000|2021-11-30 18:50:00|93.77|93.69|93.77|93.69|93.77|93.69|93.72|93.64|20
1638298500000|2021-11-30 18:55:00|93.82|93.64|93.87|93.79|93.87|93.79|93.77|93.64|145
1638298800000|2021-11-30 19:00:00|93.82|93.74|93.82|93.74|93.82|93.74|93.77|93.69|23
1638299100000|2021-11-30 19:05:00|93.77|93.69|93.82|93.74|93.82|93.74|93.77|93.69|7
1638299400000|2021-11-30 19:10:00|93.87|93.79|93.87|93.79|93.87|93.79|93.87|93.74|14
1638299700000|2021-11-30 19:15:00|93.82|93.74|93.87|93.79|93.87|93.79|93.82|93.74|4
1638300000000|2021-11-30 19:20:00|93.82|93.74|93.87|93.74|93.87|93.79|93.82|93.74|2
1638300300000|2021-11-30 19:25:00|93.92|93.79|93.77|93.64|93.92|93.84|93.77|93.64|16
1638300600000|2021-11-30 19:30:00|93.72|93.69|93.77|93.69|93.87|93.74|93.72|93.64|175
1638300900000|2021-11-30 19:35:00|93.82|93.74|93.82|93.69|93.82|93.74|93.82|93.69|2
1638301200000|2021-11-30 19:40:00|93.77|93.74|93.67|93.59|93.82|93.74|93.67|93.59|41
1638301500000|2021-11-30 19:45:00|93.72|93.64|93.62|93.49|93.72|93.64|93.62|93.49|11
1638301800000|2021-11-30 19:50:00|93.57|93.54|93.57|93.49|93.62|93.54|93.57|93.49|5
1638302100000|2021-11-30 19:55:00|93.52|93.44|93.62|93.54|93.62|93.54|93.52|93.44|8
1638302400000|2021-11-30 20:00:00|93.67|93.49|93.67|93.59|93.72|93.59|93.62|93.49|25
1638302700000|2021-11-30 20:05:00|93.72|93.64|93.62|93.54|93.72|93.64|93.62|93.54|4
1638303000000|2021-11-30 20:10:00|93.67|93.49|93.67|93.54|93.67|93.59|93.67|93.49|4
1638303300000|2021-11-30 20:15:00||93.59||93.59||93.59||93.54|0
1638303600000|2021-11-30 20:20:00|93.72|93.64|93.72|93.59|93.72|93.64|93.72|93.59|4
1638303900000|2021-11-30 20:25:00|93.67|93.54|93.62|93.54|93.72|93.64|93.62|93.49|10
1638304200000|2021-11-30 20:30:00|93.67|93.59|93.82|93.69|93.82|93.69|93.67|93.59|7
1638304500000|2021-11-30 20:35:00|93.77|93.64|93.77|93.64|93.77|93.69|93.72|93.59|21
1638304800000|2021-11-30 20:40:00|93.82|93.74|93.87|93.74|93.87|93.79|93.82|93.69|7
1638305100000|2021-11-30 20:45:00|93.92|93.79|93.77|93.69|93.92|93.84|93.77|93.69|12
1638305400000|2021-11-30 20:50:00|93.72|93.64|93.57|93.44|93.72|93.64|93.57|93.44|23
1638305700000|2021-11-30 20:55:00|93.52|93.39|93.62|93.49|93.77|93.69|93.47|93.34|188
1638321300000|2021-12-01 01:15:00|94.04|92.42|94.04|92.42|94.04|92.42|94.04|92.42|0
1638321600000|2021-12-01 01:20:00||92.52||92.52||92.52||92.52|0
1638322500000|2021-12-01 01:35:00|93.04|92.57|94.04|93.02|94.04|93.02|93.04|92.57|4
1638324000000|2021-12-01 02:00:00|95.04|93.07|94.99|93.37|95.04|93.37|94.99|93.07|501
1638325500000|2021-12-01 02:25:00|95.04||95.04||95.04||95.04||0
1638326400000|2021-12-01 02:40:00||93.42||93.42||93.42||93.42|0
1638334500000|2021-12-01 04:55:00||93.47||93.47||93.47||93.47|0
1638335100000|2021-12-01 05:05:00|94.99|93.52|94.99|93.77|94.99|93.77|94.99|93.52|0
1638336000000|2021-12-01 05:20:00||93.97||94.57||94.57||93.97|0
1638336300000|2021-12-01 05:25:00|95.04|94.77|95.04|94.92|95.04|94.92|95.04|94.47|69
1638336600000|2021-12-01 05:30:00|||||||||2
1638336900000|2021-12-01 05:35:00|94.99|94.77|95.04|94.72|95.04|94.77|94.94|94.72|130
1638337200000|2021-12-01 05:40:00|94.99|94.82|95.04|94.82|95.04|94.92|94.99|94.77|6
1638337500000|2021-12-01 05:45:00||94.87||94.82||94.87||94.82|26
1638338100000|2021-12-01 05:55:00||94.77||94.72||94.77||94.72|0
1638338400000|2021-12-01 06:00:00|94.99|94.67|94.94|94.62|94.99|94.67|94.84|94.62|0
1638338700000|2021-12-01 06:05:00|94.99||94.99||94.99||94.99||0
1638339000000|2021-12-01 06:10:00|94.94||94.99||94.99||94.94||13
1638339300000|2021-12-01 06:15:00||94.67||94.67||94.67||94.67|0
1638340200000|2021-12-01 06:30:00||94.77||94.77||94.77||94.77|0
1638340800000|2021-12-01 06:40:00|95.04|94.92|95.04|94.77|95.04|94.92|95.04|94.77|252
1638341100000|2021-12-01 06:45:00|94.99||95.04||95.04||94.99||30
1638341700000|2021-12-01 06:55:00|95.09|94.82|95.09|94.82|95.09|94.82|95.09|94.82|236
1638342000000|2021-12-01 07:00:00|95.14|94.87|94.87|94.69|95.29|95.17|94.87|94.69|284
1638342300000|2021-12-01 07:05:00|94.82|94.64|94.97|94.79|95.07|94.94|94.77|94.59|171
1638342600000|2021-12-01 07:10:00|94.92|94.84|94.97|94.79|95.02|94.84|94.92|94.74|360
1638342900000|2021-12-01 07:15:00|95.02|94.84|94.92|94.74|95.02|94.84|94.92|94.74|0
1638343200000|2021-12-01 07:20:00|94.87|94.69|94.72|94.59|94.87|94.69|94.62|94.49|240
1638343500000|2021-12-01 07:25:00|94.67|94.64|94.77|94.64|94.82|94.69|94.67|94.59|100
1638343800000|2021-12-01 07:30:00|94.72|94.59|94.52|94.39|94.72|94.59|94.52|94.39|0
1638344100000|2021-12-01 07:35:00|94.57|94.44|94.72|94.64|94.82|94.74|94.57|94.44|62
1638344400000|2021-12-01 07:40:00|94.77|94.69|94.92|94.84|94.92|94.84|94.72|94.64|3
1638344700000|2021-12-01 07:45:00|94.97|94.89|94.92|94.79|95.02|94.89|94.82|94.74|5
1638345000000|2021-12-01 07:50:00|94.87|94.74|94.82|94.69|94.87|94.79|94.82|94.64|209
1638345300000|2021-12-01 07:55:00|94.77|94.64|94.57|94.44|94.77|94.69|94.52|94.44|174
1638345600000|2021-12-01 08:00:00|94.47|94.39|94.97|94.89|95.12|94.99|94.32|94.24|2717
1638345900000|2021-12-01 08:05:00|94.92|94.84|95.12|94.99|95.12|95.04|94.72|94.64|1768
1638346200000|2021-12-01 08:10:00|95.07|95.04|94.97|94.89|95.12|95.04|94.87|94.74|803
1638346500000|2021-12-01 08:15:00|94.92|94.84|95.07|94.99|95.12|95.04|94.77|94.69|1898
1638346800000|2021-12-01 08:20:00|95.02|94.94|95.12|95.04|95.12|95.04|94.87|94.79|1222
1638347100000|2021-12-01 08:25:00|95.07|94.99|95.12|95.04|95.22|95.09|94.97|94.89|1158
1638347400000|2021-12-01 08:30:00|95.07|94.99|95.27|95.19|95.37|95.24|94.97|94.89|1650
1638347700000|2021-12-01 08:35:00|95.22|95.14|95.42|95.34|95.47|95.39|95.22|95.14|2335
1638348000000|2021-12-01 08:40:00|95.47|95.39|95.52|95.44|95.62|95.54|95.42|95.34|2289
1638348300000|2021-12-01 08:45:00|95.57|95.49|95.52|95.44|95.67|95.59|95.47|95.39|1556
1638348600000|2021-12-01 08:50:00|95.57|95.49|95.57|95.49|95.67|95.59|95.52|95.44|1594
1638348900000|2021-12-01 08:55:00|95.62|95.44|95.77|95.64|95.77|95.69|95.52|95.44|731
1638349200000|2021-12-01 09:00:00|95.72|95.59|95.57|95.49|95.82|95.69|95.52|95.44|3068
1638349500000|2021-12-01 09:05:00|95.62|95.44|95.57|95.49|95.62|95.54|95.52|95.44|2472
1638349800000|2021-12-01 09:10:00|95.52|95.44|95.62|95.54|95.67|95.59|95.52|95.44|594
1638350100000|2021-12-01 09:15:00|95.57|95.49|95.57|95.49|95.62|95.54|95.52|95.44|1931
1638350400000|2021-12-01 09:20:00|95.62|95.54|95.57|95.49|95.72|95.64|95.57|95.49|2191
1638350700000|2021-12-01 09:25:00|95.52|95.44|95.67|95.59|95.67|95.59|95.52|95.44|4847
1638351000000|2021-12-01 09:30:00|95.72|95.64|95.92|95.84|95.92|95.84|95.67|95.59|1680
1638351300000|2021-12-01 09:35:00|95.97|95.89|96.17|96.09|96.17|96.09|95.97|95.89|2687
1638351600000|2021-12-01 09:40:00|96.22|96.14|96.07|95.99|96.22|96.14|96.07|95.99|901
1638351900000|2021-12-01 09:45:00|96.12|95.94|95.92|95.84|96.12|95.94|95.92|95.79|3907
1638352200000|2021-12-01 09:50:00|95.97|95.89|95.92|95.84|95.97|95.89|95.87|95.79|1560
1638352500000|2021-12-01 09:55:00|95.87|95.79|96.02|95.94|96.02|95.94|95.72|95.64|2142
1638352800000|2021-12-01 10:00:00|96.07|95.89|96.07|95.99|96.07|95.99|95.87|95.79|4306
1638353100000|2021-12-01 10:05:00|96.02|95.94|95.97|95.89|96.02|95.94|95.87|95.79|1520
1638353400000|2021-12-01 10:10:00|95.92|95.84|95.92|95.79|95.97|95.89|95.87|95.79|988
1638353700000|2021-12-01 10:15:00|95.87|95.84|95.97|95.89|95.97|95.89|95.82|95.74|1107
1638354000000|2021-12-01 10:20:00|95.92|95.84|95.87|95.74|95.97|95.89|95.77|95.69|660
1638354300000|2021-12-01 10:25:00|95.82|95.79|95.87|95.79|95.92|95.84|95.82|95.74|186
1638354600000|2021-12-01 10:30:00|95.82|95.74|95.87|95.79|95.97|95.89|95.82|95.74|1835
1638354900000|2021-12-01 10:35:00|95.92|95.84|95.92|95.84|96.02|95.89|95.82|95.74|1269
1638355200000|2021-12-01 10:40:00|95.87|95.79|95.92|95.84|95.97|95.89|95.87|95.79|449
1638355500000|2021-12-01 10:45:00|95.97|95.89|95.92|95.79|95.97|95.89|95.87|95.79|403
1638355800000|2021-12-01 10:50:00|95.87|95.84|95.92|95.79|95.97|95.89|95.87|95.79|366
1638356100000|2021-12-01 10:55:00|95.87|95.84|95.87|95.79|95.92|95.84|95.82|95.74|1071
1638356400000|2021-12-01 11:00:00|95.92|95.84|95.62|95.54|95.92|95.84|95.62|95.54|2131
1638356700000|2021-12-01 11:05:00|95.67|95.59|95.57|95.49|95.72|95.64|95.57|95.49|755
1638357000000|2021-12-01 11:10:00|95.62|95.54|95.52|95.44|95.62|95.54|95.52|95.44|1094
1638357300000|2021-12-01 11:15:00|95.47|95.39|95.47|95.39|95.52|95.44|95.37|95.29|4198
1638357600000|2021-12-01 11:20:00|95.52|95.34|95.47|95.39|95.52|95.39|95.42|95.29|2117
1638357900000|2021-12-01 11:25:00|95.52|95.44|95.47|95.39|95.62|95.54|95.47|95.39|9700
1638358200000|2021-12-01 11:30:00|95.52|95.44|95.52|95.44|95.57|95.49|95.47|95.39|212
1638358500000|2021-12-01 11:35:00|95.57|95.39|95.47|95.39|95.57|95.49|95.42|95.34|497
1638358800000|2021-12-01 11:40:00|95.52|95.44|95.62|95.54|95.62|95.54|95.47|95.39|1077
1638359100000|2021-12-01 11:45:00|95.57|95.49|95.72|95.64|95.77|95.69|95.57|95.49|1037
1638359400000|2021-12-01 11:50:00|95.67|95.59|95.77|95.69|95.82|95.74|95.67|95.59|215
1638359700000|2021-12-01 11:55:00|95.82|95.74|95.82|95.74|95.87|95.79|95.77|95.69|222
1638360000000|2021-12-01 12:00:00|95.87|95.69|95.82|95.74|95.92|95.84|95.82|95.69|1154
1638360300000|2021-12-01 12:05:00|95.87|95.79|95.77|95.69|95.87|95.79|95.77|95.64|1108
1638360600000|2021-12-01 12:10:00|95.72|95.64|95.82|95.74|95.82|95.74|95.67|95.59|1656
1638360900000|2021-12-01 12:15:00|95.87|95.79|95.92|95.84|96.02|95.94|95.87|95.79|2657
1638361200000|2021-12-01 12:20:00|95.97|95.89|96.07|95.99|96.12|96.04|95.92|95.84|792
1638361500000|2021-12-01 12:25:00|96.02|95.94|96.02|95.89|96.07|95.99|95.97|95.89|631
1638361800000|2021-12-01 12:30:00|95.97|95.94|95.92|95.84|96.02|95.94|95.92|95.84|787
1638362100000|2021-12-01 12:35:00|95.87|95.79|95.82|95.74|95.87|95.79|95.72|95.59|1360
1638362400000|2021-12-01 12:40:00|95.77|95.69|95.87|95.79|95.92|95.84|95.77|95.69|990
1638362700000|2021-12-01 12:45:00|95.92|95.84|95.87|95.79|95.92|95.84|95.82|95.74|1588
1638363000000|2021-12-01 12:50:00|95.92|95.84|95.92|95.84|95.97|95.89|95.92|95.79|136
1638363300000|2021-12-01 12:55:00|95.87|95.79|95.87|95.74|95.92|95.84|95.87|95.74|65
1638363600000|2021-12-01 13:00:00|95.82|95.79|95.87|95.79|95.87|95.79|95.82|95.69|717
1638363900000|2021-12-01 13:05:00|95.82|95.74|95.97|95.89|95.97|95.89|95.82|95.74|1856
1638364200000|2021-12-01 13:10:00|95.92|95.84|96.02|95.94|96.02|95.94|95.92|95.84|1866
1638364500000|2021-12-01 13:15:00|96.07|95.99|96.12|96.04|96.17|96.09|96.07|95.99|1327
1638364800000|2021-12-01 13:20:00|96.07|95.99|96.02|95.94|96.12|95.99|95.97|95.89|1171
1638365100000|2021-12-01 13:25:00|96.07|95.99|95.87|95.79|96.07|95.99|95.82|95.74|1750
1638365400000|2021-12-01 13:30:00|95.92|95.84|96.07|95.99|96.12|95.99|95.87|95.79|2132
1638365700000|2021-12-01 13:35:00|96.12|96.04|96.17|96.09|96.22|96.09|96.07|95.94|3035
1638366000000|2021-12-01 13:40:00|96.12|96.04|96.17|96.09|96.22|96.14|96.12|96.04|2415
1638366300000|2021-12-01 13:45:00|96.22|96.04|96.22|96.09|96.22|96.14|96.17|96.04|2190
1638366600000|2021-12-01 13:50:00|96.17|96.04|96.27|96.19|96.32|96.24|96.12|96.04|6834
1638366900000|2021-12-01 13:55:00|96.32|96.24|96.37|96.29|96.37|96.29|96.27|96.19|508
1638367200000|2021-12-01 14:00:00|96.32|96.24|96.32|96.24|96.37|96.29|96.27|96.19|733
1638367500000|2021-12-01 14:05:00|96.27|96.19|96.17|96.04|96.27|96.24|96.17|96.04|797
1638367800000|2021-12-01 14:10:00|96.12|96.09|96.12|95.99|96.17|96.09|96.12|95.99|524
1638368100000|2021-12-01 14:15:00|96.07|96.04|96.07|95.94|96.12|96.04|96.02|95.94|612
1638368400000|2021-12-01 14:20:00|96.02|95.89|95.87|95.79|96.07|95.94|95.82|95.74|1339
1638368700000|2021-12-01 14:25:00|95.82|95.74|95.82|95.69|95.87|95.79|95.77|95.64|1192
1638369000000|2021-12-01 14:30:00|95.87|95.74|95.77|95.69|95.92|95.84|95.62|95.54|896
1638369300000|2021-12-01 14:35:00|95.82|95.64|95.72|95.64|95.82|95.74|95.72|95.64|1561
1638369600000|2021-12-01 14:40:00|95.77|95.69|95.57|95.49|95.82|95.69|95.57|95.49|2485
1638369900000|2021-12-01 14:45:00|95.62|95.44|95.62|95.54|95.62|95.54|95.47|95.39|3674
1638370200000|2021-12-01 14:50:00|95.57|95.49|95.47|95.39|95.62|95.54|95.42|95.34|1157
1638370500000|2021-12-01 14:55:00|95.52|95.44|95.62|95.54|95.62|95.54|95.42|95.34|964
1638370800000|2021-12-01 15:00:00|95.57|95.49|95.72|95.64|95.82|95.74|95.57|95.49|2257
1638371100000|2021-12-01 15:05:00|95.77|95.69|95.87|95.79|95.87|95.79|95.62|95.54|3330
1638371400000|2021-12-01 15:10:00|95.92|95.84|95.97|95.89|96.02|95.94|95.87|95.74|2385
1638371700000|2021-12-01 15:15:00|96.02|95.94|95.97|95.89|96.02|95.94|95.92|95.84|704
1638372000000|2021-12-01 15:20:00|95.92|95.84|95.92|95.84|96.02|95.94|95.87|95.79|1680
1638372300000|2021-12-01 15:25:00|95.97|95.79|95.72|95.64|95.97|95.84|95.72|95.64|788
1638372600000|2021-12-01 15:30:00|95.77|95.69|95.62|95.54|95.82|95.74|95.62|95.54|1226
1638372900000|2021-12-01 15:35:00|95.67|95.59|95.52|95.39|95.72|95.64|95.47|95.39|1059
1638373200000|2021-12-01 15:40:00|95.47|95.34|95.67|95.59|95.67|95.59|95.42|95.34|1354
1638373500000|2021-12-01 15:45:00|95.62|95.54|95.87|95.74|95.87|95.79|95.62|95.54|2614
1638373800000|2021-12-01 15:50:00|95.82|95.79|95.87|95.79|95.92|95.84|95.82|95.69|1076
1638374100000|2021-12-01 15:55:00|95.82|95.74|95.87|95.79|95.92|95.84|95.82|95.74|1677
1638374400000|2021-12-01 16:00:00|95.82|95.74|95.87|95.79|95.92|95.84|95.82|95.74|1017
1638374700000|2021-12-01 16:05:00|95.92|95.84|95.92|95.84|96.02|95.94|95.87|95.79|4797
1638375000000|2021-12-01 16:10:00|95.97|95.89|96.07|95.99|96.07|95.99|95.97|95.84|1520
1638375300000|2021-12-01 16:15:00|96.02|95.94|96.22|96.14|96.22|96.14|96.02|95.94|2391
1638375600000|2021-12-01 16:20:00|96.27|96.19|96.17|96.09|96.27|96.19|96.17|96.09|4099
1638375900000|2021-12-01 16:25:00|96.12|96.04|95.97|95.89|96.17|96.09|95.92|95.84|4252
1638376200000|2021-12-01 16:30:00|96.02|95.94|95.97|95.89|96.12|95.99|95.82|95.74|4578
1638376500000|2021-12-01 16:35:00|95.92|95.84|95.87|95.79|95.97|95.89|95.82|95.74|3313
1638376800000|2021-12-01 16:40:00|95.82|95.74|95.72|95.64|95.87|95.79|95.72|95.64|829
1638377100000|2021-12-01 16:45:00|95.67|95.59|95.57|95.49|95.67|95.59|95.57|95.44|2225
1638377400000|2021-12-01 16:50:00|95.52|95.44|95.22|95.14|95.52|95.44|95.22|95.14|5465
1638377700000|2021-12-01 16:55:00|95.17|95.09|95.22|95.09|95.22|95.14|95.12|94.99|801
1638378000000|2021-12-01 17:00:00|95.17|95.04|95.32|95.24|95.37|95.24|95.17|95.04|196
1638378300000|2021-12-01 17:05:00|95.37|95.29|95.37|95.24|95.37|95.29|95.32|95.24|133
1638378600000|2021-12-01 17:10:00|95.42|95.29|95.47|95.39|95.47|95.39|95.42|95.29|246
1638378900000|2021-12-01 17:15:00|95.52|95.44|95.52|95.44|95.57|95.49|95.52|95.44|489
1638379200000|2021-12-01 17:20:00|95.57|95.49|95.42|95.34|95.57|95.49|95.42|95.34|351
1638379500000|2021-12-01 17:25:00|95.37|95.29|95.27|95.19|95.42|95.29|95.27|95.19|346
1638379800000|2021-12-01 17:30:00|95.32|95.24|95.37|95.29|95.37|95.29|95.27|95.19|274
1638380100000|2021-12-01 17:35:00|95.32|95.24|95.32|95.19|95.32|95.24|95.22|95.14|153
1638380400000|2021-12-01 17:40:00|95.37|95.24|95.22|95.09|95.37|95.24|95.17|95.09|147
1638380700000|2021-12-01 17:45:00|95.17|95.04|95.12|94.99|95.17|95.04|95.07|94.99|141
1638381000000|2021-12-01 17:50:00|95.07|94.94|94.92|94.84|95.07|94.94|94.92|94.84|736
1638381300000|2021-12-01 17:55:00|94.87|94.79|94.82|94.74|94.97|94.89|94.82|94.74|410
1638381600000|2021-12-01 18:00:00|94.77|94.69|94.77|94.64|94.92|94.84|94.72|94.64|158
1638381900000|2021-12-01 18:05:00|94.72|94.59|94.52|94.44|94.77|94.64|94.42|94.34|668
1638382200000|2021-12-01 18:10:00|94.47|94.39|94.57|94.44|94.57|94.44|94.47|94.34|158
1638382500000|2021-12-01 18:15:00|94.52|94.49|94.42|94.34|94.67|94.54|94.42|94.34|270
1638382800000|2021-12-01 18:20:00|94.47|94.39|94.67|94.54|94.67|94.59|94.42|94.39|193
1638383100000|2021-12-01 18:25:00|94.62|94.59|94.77|94.69|94.82|94.69|94.62|94.54|217
1638383400000|2021-12-01 18:30:00|94.82|94.74|94.67|94.54|94.82|94.74|94.62|94.54|286
1638383700000|2021-12-01 18:35:00|94.72|94.59|94.67|94.54|94.72|94.59|94.62|94.49|130
1638384000000|2021-12-01 18:40:00|94.62|94.49|94.52|94.39|94.62|94.49|94.37|94.29|248
1638384300000|2021-12-01 18:45:00|94.47|94.34|94.17|94.04|94.47|94.34|94.12|94.04|980
1638384600000|2021-12-01 18:50:00|94.22|94.09|94.22|94.14|94.32|94.14|94.12|94.04|1212
1638384900000|2021-12-01 18:55:00|94.27|94.19|94.27|94.19|94.32|94.24|94.27|94.19|119
1638385200000|2021-12-01 19:00:00|94.22|94.14|94.27|94.14|94.32|94.24|94.17|94.09|629
1638385500000|2021-12-01 19:05:00|94.22|94.19|94.17|94.04|94.27|94.19|94.17|94.04|216
1638385800000|2021-12-01 19:10:00|94.12|93.99|94.22|94.14|94.27|94.14|94.07|93.99|255
1638386100000|2021-12-01 19:15:00|94.27|94.09|94.02|93.94|94.27|94.09|94.02|93.89|815
1638386400000|2021-12-01 19:20:00|94.07|93.89|94.02|93.89|94.07|93.94|93.97|93.89|512
1638386700000|2021-12-01 19:25:00|93.97|93.94|93.97|93.89|94.07|93.94|93.97|93.84|1522
1638387000000|2021-12-01 19:30:00|94.02|93.94|94.17|94.09|94.22|94.14|94.02|93.89|593
1638387300000|2021-12-01 19:35:00|94.12|94.04|94.17|94.04|94.17|94.04|94.07|93.99|101
1638387600000|2021-12-01 19:40:00|94.12|94.09|94.07|93.94|94.17|94.09|94.02|93.94|225
1638387900000|2021-12-01 19:45:00|94.02|93.99|94.12|94.04|94.17|94.04|94.02|93.94|237
1638388200000|2021-12-01 19:50:00|94.17|93.99|93.97|93.89|94.17|93.99|93.97|93.89|163
1638388500000|2021-12-01 19:55:00|94.02|93.94|94.02|93.89|94.07|93.94|93.97|93.89|139
1638388800000|2021-12-01 20:00:00|94.07|93.94|93.97|93.84|94.07|93.99|93.92|93.84|394
1638389100000|2021-12-01 20:05:00|93.92|93.79|93.82|93.74|94.07|93.94|93.82|93.74|340
1638389400000|2021-12-01 20:10:00|93.87|93.69|93.92|93.84|93.92|93.84|93.82|93.69|177
1638389700000|2021-12-01 20:15:00|93.87|93.79|93.77|93.69|93.87|93.79|93.72|93.64|467
1638390000000|2021-12-01 20:20:00|93.72|93.64|93.62|93.54|93.72|93.64|93.57|93.49|266
1638390300000|2021-12-01 20:25:00|93.57|93.49|93.57|93.49|93.72|93.64|93.57|93.49|260
1638390600000|2021-12-01 20:30:00|93.62|93.54|93.72|93.64|93.77|93.64|93.57|93.54|238
1638390900000|2021-12-01 20:35:00|93.77|93.59|93.77|93.69|93.82|93.69|93.57|93.49|174
1638391200000|2021-12-01 20:40:00|93.82|93.64|93.87|93.74|93.87|93.74|93.77|93.64|145
1638391500000|2021-12-01 20:45:00|93.82|93.69|93.72|93.59|93.87|93.74|93.67|93.54|581
1638391800000|2021-12-01 20:50:00|93.67|93.54|93.52|93.44|93.67|93.59|93.42|93.34|866
1638392100000|2021-12-01 20:55:00|93.47|93.39|93.22|93.14|93.47|93.39|93.17|93.04|660
1638428100000|2021-12-02 06:55:00|94.64|94.32|94.79|94.57|94.79|94.57|94.59|94.32|59
1638428400000|2021-12-02 07:00:00|94.84|94.62|94.77|94.64|94.84|94.72|94.62|94.49|206
1638428700000|2021-12-02 07:05:00|94.82|94.69|94.82|94.69|95.02|94.94|94.77|94.64|447
1638429000000|2021-12-02 07:10:00|94.87|94.64|94.77|94.69|94.87|94.74|94.72|94.64|69
1638429300000|2021-12-02 07:15:00|94.72|94.64|94.77|94.64|94.82|94.69|94.67|94.59|160
1638429600000|2021-12-02 07:20:00|94.82|94.69|94.62|94.44|94.87|94.74|94.57|94.44|508
1638429900000|2021-12-02 07:25:00|94.57|94.49|94.52|94.34|94.67|94.54|94.42|94.34|11
1638430200000|2021-12-02 07:30:00|94.47|94.39|94.47|94.34|94.57|94.44|94.47|94.34|3
1638430500000|2021-12-02 07:35:00|94.52|94.39|94.62|94.49|94.67|94.54|94.47|94.34|96
1638430800000|2021-12-02 07:40:00|94.67|94.54|94.42|94.29|94.67|94.54|94.42|94.29|60
1638431100000|2021-12-02 07:45:00|94.47|94.34|94.62|94.44|94.62|94.49|94.27|94.19|1874
1638431400000|2021-12-02 07:50:00|94.67|94.54|94.82|94.64|94.92|94.79|94.67|94.54|408
1638431700000|2021-12-02 07:55:00|94.77|94.69|94.82|94.74|94.87|94.74|94.62|94.54|1307
1638432000000|2021-12-02 08:00:00|94.87|94.69|94.82|94.74|95.02|94.94|94.67|94.59|2259
1638432300000|2021-12-02 08:05:00|94.87|94.79|94.72|94.64|94.87|94.79|94.57|94.49|2071
1638432600000|2021-12-02 08:10:00|94.67|94.59|94.92|94.84|94.92|94.84|94.62|94.54|710
1638432900000|2021-12-02 08:15:00|94.87|94.79|95.02|94.94|95.07|94.99|94.82|94.74|2260
1638433200000|2021-12-02 08:20:00|94.97|94.89|95.12|95.04|95.17|95.09|94.92|94.84|1539
1638433500000|2021-12-02 08:25:00|95.17|95.09|95.12|95.04|95.22|95.14|95.02|94.94|1750
1638433800000|2021-12-02 08:30:00|95.07|94.99|94.67|94.59|95.07|94.99|94.62|94.54|1614
1638434100000|2021-12-02 08:35:00|94.72|94.64|94.87|94.79|94.97|94.89|94.72|94.64|1125
1638434400000|2021-12-02 08:40:00|94.92|94.84|95.12|95.04|95.17|95.09|94.87|94.79|1153
1638434700000|2021-12-02 08:45:00|95.17|95.09|95.17|95.09|95.22|95.14|95.02|94.94|2174
1638435000000|2021-12-02 08:50:00|95.22|95.14|95.27|95.19|95.32|95.24|95.17|95.09|1397
1638435300000|2021-12-02 08:55:00|95.22|95.14|95.27|95.19|95.32|95.19|95.12|95.04|636
1638435600000|2021-12-02 09:00:00|95.22|95.14|95.37|95.29|95.42|95.34|95.17|95.09|1073
1638435900000|2021-12-02 09:05:00|95.42|95.34|95.52|95.44|95.57|95.44|95.32|95.24|2529
1638436200000|2021-12-02 09:10:00|95.57|95.49|95.77|95.69|95.77|95.69|95.52|95.44|680
1638436500000|2021-12-02 09:15:00|95.72|95.64|95.87|95.74|95.92|95.84|95.72|95.64|897
1638436800000|2021-12-02 09:20:00|95.82|95.69|95.82|95.74|95.87|95.79|95.67|95.59|1559
1638437100000|2021-12-02 09:25:00|95.77|95.64|95.72|95.64|95.82|95.74|95.67|95.54|1785
1638437400000|2021-12-02 09:30:00|95.67|95.59|95.67|95.59|95.72|95.64|95.57|95.44|666
1638437700000|2021-12-02 09:35:00|95.72|95.64|95.87|95.79|95.92|95.84|95.72|95.64|520
1638438000000|2021-12-02 09:40:00|95.92|95.84|95.72|95.64|95.92|95.84|95.72|95.64|270
1638438300000|2021-12-02 09:45:00|95.77|95.69|95.77|95.69|95.87|95.79|95.67|95.59|159
1638438600000|2021-12-02 09:50:00|95.72|95.64|95.77|95.69|95.87|95.79|95.72|95.64|630
1638438900000|2021-12-02 09:55:00|95.82|95.74|95.97|95.89|95.97|95.89|95.77|95.69|1292
1638439200000|2021-12-02 10:00:00|95.92|95.84|95.77|95.69|95.92|95.84|95.67|95.59|977
1638439500000|2021-12-02 10:05:00|95.72|95.64|95.67|95.59|95.77|95.69|95.62|95.54|314
1638439800000|2021-12-02 10:10:00|95.72|95.54|95.17|95.09|95.72|95.59|95.17|95.09|4113
1638440100000|2021-12-02 10:15:00|95.12|95.04|95.27|95.19|95.27|95.19|94.77|94.69|5283
1638440400000|2021-12-02 10:20:00|95.37|95.29|95.52|95.44|95.52|95.44|95.22|95.09|3220
1638440700000|2021-12-02 10:25:00|95.47|95.39|95.52|95.44|95.57|95.49|95.42|95.34|688
1638441000000|2021-12-02 10:30:00|95.47|95.39|95.47|95.39|95.57|95.49|95.37|95.29|1668
1638441300000|2021-12-02 10:35:00|95.52|95.34|95.62|95.49|95.62|95.54|95.37|95.29|3118
1638441600000|2021-12-02 10:40:00|95.57|95.54|95.62|95.54|95.72|95.64|95.52|95.44|1137
1638441900000|2021-12-02 10:45:00|95.67|95.59|95.72|95.59|95.72|95.64|95.62|95.54|1398
1638442200000|2021-12-02 10:50:00|95.67|95.64|95.72|95.64|95.82|95.74|95.67|95.64|716
1638442500000|2021-12-02 10:55:00|95.67|95.59|95.77|95.69|95.77|95.69|95.67|95.59|609
1638442800000|2021-12-02 11:00:00|95.82|95.74|95.57|95.49|95.82|95.74|95.57|95.49|220
1638443100000|2021-12-02 11:05:00|95.52|95.44|95.62|95.54|95.67|95.59|95.52|95.44|315
1638443400000|2021-12-02 11:10:00|95.67|95.49|95.47|95.39|95.67|95.59|95.47|95.39|407
1638443700000|2021-12-02 11:15:00|95.42|95.34|95.27|95.19|95.42|95.34|95.27|95.19|1999
1638444000000|2021-12-02 11:20:00|95.32|95.14|95.27|95.19|95.32|95.24|95.22|95.14|924
1638444300000|2021-12-02 11:25:00|95.22|95.14|95.42|95.34|95.42|95.34|95.22|95.14|235
1638444600000|2021-12-02 11:30:00|95.47|95.39|95.32|95.24|95.52|95.44|95.32|95.24|5388
1638444900000|2021-12-02 11:35:00|95.37|95.19|95.27|95.14|95.37|95.24|95.17|95.09|196
1638445200000|2021-12-02 11:40:00|95.22|95.19|95.27|95.19|95.27|95.19|95.22|95.14|177
1638445500000|2021-12-02 11:45:00|95.32|95.24|95.22|95.14|95.32|95.24|95.22|95.14|368
1638445800000|2021-12-02 11:50:00|95.27|95.19|95.32|95.24|95.32|95.24|95.22|95.14|237
1638446100000|2021-12-02 11:55:00|95.37|95.29|95.22|95.14|95.37|95.29|95.17|95.09|1091
1638446400000|2021-12-02 12:00:00|95.27|95.19|95.27|95.19|95.47|95.34|95.27|95.19|428
1638446700000|2021-12-02 12:05:00|95.22|95.14|95.02|94.94|95.32|95.19|95.02|94.89|720
1638447000000|2021-12-02 12:10:00|95.07|94.99|95.07|94.99|95.17|95.09|94.97|94.89|1255
1638447300000|2021-12-02 12:15:00|95.12|95.04|94.97|94.89|95.12|95.04|94.92|94.84|226
1638447600000|2021-12-02 12:20:00|95.02|94.94|95.02|94.94|95.12|95.04|94.97|94.89|3517
1638447900000|2021-12-02 12:25:00|94.97|94.89|94.92|94.84|94.97|94.89|94.82|94.74|1528
1638448200000|2021-12-02 12:30:00|94.87|94.79|94.87|94.79|94.92|94.84|94.77|94.69|1184
1638448500000|2021-12-02 12:35:00|94.82|94.74|94.72|94.64|94.92|94.84|94.72|94.64|596
1638448800000|2021-12-02 12:40:00|94.67|94.59|94.62|94.54|94.72|94.59|94.52|94.44|3013
1638449100000|2021-12-02 12:45:00|94.57|94.49|94.72|94.64|94.77|94.69|94.57|94.49|543
1638449400000|2021-12-02 12:50:00|94.77|94.69|94.87|94.79|94.87|94.79|94.67|94.59|1296
1638449700000|2021-12-02 12:55:00|94.92|94.84|94.87|94.79|94.92|94.84|94.77|94.69|387
1638450000000|2021-12-02 13:00:00|94.92|94.74|95.07|94.99|95.07|94.99|94.82|94.74|395
1638450300000|2021-12-02 13:05:00|95.12|94.94|94.97|94.84|95.12|94.99|94.92|94.84|1501
1638450600000|2021-12-02 13:10:00|94.92|94.89|94.97|94.89|95.07|94.99|94.92|94.84|3165
1638450900000|2021-12-02 13:15:00|94.92|94.84|94.87|94.79|94.97|94.89|94.87|94.74|223
1638451200000|2021-12-02 13:20:00|94.92|94.84|94.82|94.74|94.92|94.84|94.77|94.69|619
1638451500000|2021-12-02 13:25:00|94.87|94.69|94.97|94.89|94.97|94.89|94.82|94.69|389
1638451800000|2021-12-02 13:30:00|95.02|94.94|95.07|94.94|95.07|94.99|94.97|94.89|1308
1638452100000|2021-12-02 13:35:00|95.02|94.89|94.72|94.64|95.12|95.04|94.72|94.64|1093
1638452400000|2021-12-02 13:40:00|94.77|94.69|94.72|94.64|94.87|94.74|94.62|94.54|1035
1638452700000|2021-12-02 13:45:00|94.67|94.59|94.67|94.59|94.77|94.69|94.67|94.59|195
1638453000000|2021-12-02 13:50:00|94.62|94.54|94.77|94.69|94.77|94.69|94.62|94.49|289
1638453300000|2021-12-02 13:55:00|94.72|94.64|94.67|94.59|94.87|94.79|94.67|94.59|1196
1638453600000|2021-12-02 14:00:00|94.62|94.54|94.52|94.44|94.77|94.64|94.52|94.44|868
1638453900000|2021-12-02 14:05:00|94.57|94.49|94.52|94.44|94.57|94.49|94.47|94.39|401
1638454200000|2021-12-02 14:10:00|94.47|94.39|94.52|94.44|94.57|94.49|94.42|94.34|830
1638454500000|2021-12-02 14:15:00|94.57|94.39|94.57|94.49|94.62|94.54|94.47|94.39|880
1638454800000|2021-12-02 14:20:00|94.52|94.44|94.62|94.54|94.62|94.54|94.47|94.39|879
1638455100000|2021-12-02 14:25:00|94.67|94.59|94.72|94.64|94.77|94.69|94.62|94.54|648
1638455400000|2021-12-02 14:30:00|94.67|94.59|94.47|94.39|94.87|94.74|94.42|94.34|2609
1638455700000|2021-12-02 14:35:00|94.42|94.34|94.97|94.89|94.97|94.89|94.42|94.34|2228
1638456000000|2021-12-02 14:40:00|94.92|94.84|95.02|94.94|95.07|94.99|94.82|94.74|4014
1638456300000|2021-12-02 14:45:00|94.97|94.89|95.17|95.09|95.22|95.14|94.92|94.84|4509
1638456600000|2021-12-02 14:50:00|95.12|95.04|95.27|95.19|95.37|95.24|95.12|95.04|1228
1638456900000|2021-12-02 14:55:00|95.32|95.24|95.27|95.19|95.32|95.24|95.12|95.04|579
1638457200000|2021-12-02 15:00:00|95.22|95.14|95.27|95.19|95.32|95.24|95.02|94.94|1056
1638457500000|2021-12-02 15:05:00|95.22|95.14|95.22|95.14|95.37|95.29|95.17|95.09|991
1638457800000|2021-12-02 15:10:00|95.27|95.19|95.42|95.34|95.42|95.34|95.07|94.99|276
1638458100000|2021-12-02 15:15:00|95.37|95.29|95.17|95.09|95.37|95.29|95.17|95.04|959
1638458400000|2021-12-02 15:20:00|95.12|95.04|95.37|95.29|95.37|95.29|95.02|94.94|1168
1638458700000|2021-12-02 15:25:00|95.32|95.24|95.62|95.54|95.67|95.54|95.32|95.24|1794
1638459000000|2021-12-02 15:30:00|95.57|95.49|95.52|95.44|95.77|95.64|95.52|95.44|1961
1638459300000|2021-12-02 15:35:00|95.47|95.39|95.42|95.34|95.67|95.59|95.27|95.19|3306
1638459600000|2021-12-02 15:40:00|95.47|95.39|95.42|95.34|95.57|95.49|95.37|95.29|4512
1638459900000|2021-12-02 15:45:00|95.47|95.39|95.57|95.49|95.62|95.54|95.37|95.29|2224
1638460200000|2021-12-02 15:50:00|95.62|95.54|95.67|95.59|95.72|95.64|95.57|95.49|3047
1638460500000|2021-12-02 15:55:00|95.72|95.64|95.77|95.69|95.82|95.74|95.62|95.54|1201
1638460800000|2021-12-02 16:00:00|95.82|95.74|95.62|95.54|95.82|95.74|95.57|95.49|815
1638461100000|2021-12-02 16:05:00|95.67|95.59|95.77|95.69|95.77|95.69|95.62|95.54|1248
1638461400000|2021-12-02 16:10:00|95.72|95.64|95.77|95.69|95.82|95.74|95.72|95.59|3044
1638461700000|2021-12-02 16:15:00|95.72|95.64|95.72|95.64|95.82|95.74|95.67|95.59|1205
1638462000000|2021-12-02 16:20:00|95.77|95.69|95.67|95.59|95.87|95.79|95.67|95.59|3394
1638462300000|2021-12-02 16:25:00|95.72|95.64|95.62|95.49|95.72|95.64|95.57|95.44|4410
1638462600000|2021-12-02 16:30:00|95.52|95.54|95.42|95.34|95.62|95.54|95.17|95.09|5278
1638462900000|2021-12-02 16:35:00|95.47|95.39|95.52|95.44|95.67|95.54|95.37|95.29|3066
1638463200000|2021-12-02 16:40:00|95.47|95.39|95.47|95.39|95.67|95.59|95.47|95.39|1607
1638463500000|2021-12-02 16:45:00|95.52|95.34|95.72|95.64|95.72|95.64|95.47|95.34|527
1638463800000|2021-12-02 16:50:00|95.67|95.59|95.67|95.59|95.77|95.69|95.67|95.54|843
1638464100000|2021-12-02 16:55:00|95.62|95.54|95.72|95.64|95.72|95.64|95.52|95.44|1541
1638464400000|2021-12-02 17:00:00|95.77|95.69|95.82|95.74|95.87|95.79|95.67|95.59|346
1638464700000|2021-12-02 17:05:00|95.87|95.79|95.92|95.84|95.92|95.84|95.82|95.74|519
1638465000000|2021-12-02 17:10:00|95.97|95.89|95.97|95.89|95.97|95.89|95.92|95.84|336
1638465300000|2021-12-02 17:15:00|95.92|95.84|95.92|95.84|95.97|95.89|95.92|95.84|130
1638465600000|2021-12-02 17:20:00|95.97|95.89|96.02|95.94|96.02|95.94|95.92|95.84|437
1638465900000|2021-12-02 17:25:00|95.97|95.89|96.07|95.99|96.07|95.99|95.97|95.89|968
1638466200000|2021-12-02 17:30:00|96.12|96.04|96.07|95.99|96.12|96.04|96.02|95.94|465
1638466500000|2021-12-02 17:35:00|96.12|95.94|96.02|95.94|96.12|95.99|95.87|95.79|419
1638466800000|2021-12-02 17:40:00|95.97|95.89|95.97|95.89|96.07|95.94|95.97|95.89|53
1638467100000|2021-12-02 17:45:00|95.92|95.84|96.02|95.94|96.02|95.94|95.92|95.84|31
1638467400000|2021-12-02 17:50:00|95.97|95.89|95.97|95.89|96.02|95.89|95.97|95.89|236
1638467700000|2021-12-02 17:55:00|96.02|95.94|95.92|95.84|96.02|95.94|95.87|95.79|478
1638468000000|2021-12-02 18:00:00|95.97|95.79|95.92|95.79|96.02|95.89|95.72|95.64|2521
1638468300000|2021-12-02 18:05:00|95.97|95.84|95.92|95.79|95.97|95.89|95.82|95.74|112
1638468600000|2021-12-02 18:10:00|95.87|95.84|96.07|95.99|96.07|95.99|95.87|95.79|782
1638468900000|2021-12-02 18:15:00|96.02|95.94|96.02|95.94|96.07|95.99|96.02|95.94|102
1638469200000|2021-12-02 18:20:00|96.07|95.99|95.87|95.74|96.07|95.99|95.82|95.74|1041
1638469500000|2021-12-02 18:25:00|95.82|95.79|95.82|95.74|95.87|95.79|95.82|95.69|100
1638469800000|2021-12-02 18:30:00|95.77|95.69|95.92|95.79|95.92|95.79|95.77|95.69|75
1638470100000|2021-12-02 18:35:00|95.87|95.84|95.97|95.89|95.97|95.89|95.87|95.84|129
1638470400000|2021-12-02 18:40:00|95.87|95.79|95.92|95.84|95.92|95.84|95.87|95.79|509
1638470700000|2021-12-02 18:45:00|95.87|95.79|95.82|95.74|95.92|95.79|95.82|95.74|107
1638471000000|2021-12-02 18:50:00|95.77|95.69|96.02|95.94|96.02|95.94|95.77|95.69|108
1638471300000|2021-12-02 18:55:00|96.07|95.99|96.07|95.99|96.07|95.99|96.02|95.99|78
1638471600000|2021-12-02 19:00:00|96.12|95.94|96.07|95.94|96.12|95.99|96.02|95.94|56
1638471900000|2021-12-02 19:05:00|96.02|95.99|96.12|95.99|96.12|96.04|96.02|95.94|12
1638472200000|2021-12-02 19:10:00|96.07|96.04|96.07|95.99|96.12|96.04|96.02|95.94|178
1638472500000|2021-12-02 19:15:00|96.12|95.94|96.17|96.09|96.17|96.09|96.02|95.94|241
1638472800000|2021-12-02 19:20:00|96.12|96.04|96.12|95.99|96.17|96.04|96.12|95.99|8
1638473100000|2021-12-02 19:25:00|96.07|96.04|96.17|96.09|96.17|96.09|96.07|95.99|11
1638473400000|2021-12-02 19:30:00|96.22|96.04|96.22|96.14|96.27|96.14|96.22|96.04|287
1638473700000|2021-12-02 19:35:00|96.27|96.19|96.22|96.09|96.27|96.19|96.17|96.09|132
1638474000000|2021-12-02 19:40:00|96.17|96.14|96.22|96.09|96.22|96.14|96.17|96.09|10
1638474300000|2021-12-02 19:45:00|96.17|96.14|96.12|95.99|96.17|96.14|96.12|95.99|73
1638474600000|2021-12-02 19:50:00|96.17|96.04|96.12|96.04|96.17|96.09|96.07|95.99|16
1638474900000|2021-12-02 19:55:00|96.17|95.99|96.12|95.99|96.17|96.09|96.12|95.99|26
1638475200000|2021-12-02 20:00:00|96.17|96.04|96.12|95.99|96.17|96.09|96.07|95.99|28
1638475500000|2021-12-02 20:05:00|96.07|96.04|96.12|95.99|96.17|96.04|96.07|95.99|24
1638475800000|2021-12-02 20:10:00|96.07|95.94|96.02|95.94|96.07|95.94|95.92|95.84|1599
1638476100000|2021-12-02 20:15:00|96.07|95.99|96.07|95.94|96.07|95.99|96.02|95.94|83
1638476400000|2021-12-02 20:20:00|96.02|95.99|96.07|95.99|96.07|95.99|96.02|95.94|12
1638476700000|2021-12-02 20:25:00|96.12|96.04|96.12|95.99|96.12|96.04|96.07|95.99|27
1638477000000|2021-12-02 20:30:00|96.17|96.04|96.12|96.04|96.17|96.04|96.12|95.99|194
1638477300000|2021-12-02 20:35:00|96.07|95.99|96.12|96.04|96.17|96.04|96.07|95.99|7
1638477600000|2021-12-02 20:40:00|96.07|95.99|96.12|96.04|96.17|96.09|96.07|95.99|19
1638477900000|2021-12-02 20:45:00|96.17|95.99|96.12|95.99|96.17|96.04|96.02|95.94|219
1638478200000|2021-12-02 20:50:00|96.07|96.04|96.02|95.89|96.12|96.04|95.97|95.89|745
1638478500000|2021-12-02 20:55:00|95.97|95.94|95.97|95.89|96.02|95.94|95.82|95.74|548
1638509100000|2021-12-03 05:25:00|96.29|95.42|96.29|95.57|96.29|95.57|96.29|95.42|0
1638513600000|2021-12-03 06:40:00||95.62||95.92||95.97||95.62|0
1638513900000|2021-12-03 06:45:00|96.49|95.97|96.49|96.22|96.49|96.22|96.49|95.97|1
1638514500000|2021-12-03 06:55:00|96.94|96.42|96.74|96.47|96.94|96.47|96.74|96.42|144
1638514800000|2021-12-03 07:00:00|96.69|96.52|96.27|96.14|96.69|96.52|96.27|96.14|79
1638515100000|2021-12-03 07:05:00|96.32|96.19|96.32|96.24|96.42|96.29|96.32|96.19|11
1638515400000|2021-12-03 07:10:00|96.37|96.19|96.47|96.34|96.47|96.34|96.37|96.19|48
1638515700000|2021-12-03 07:15:00|96.42|96.29|96.37|96.24|96.52|96.39|96.37|96.24|10
1638516000000|2021-12-03 07:20:00|96.32|96.19|96.37|96.24|96.42|96.24|96.22|96.14|198
1638516300000|2021-12-03 07:25:00|96.32|96.19|96.42|96.29|96.42|96.29|96.32|96.19|1
1638516600000|2021-12-03 07:30:00|96.37|96.24|96.52|96.39|96.52|96.39|96.37|96.24|98
1638516900000|2021-12-03 07:35:00|96.47|96.34|96.57|96.44|96.57|96.44|96.47|96.34|32
1638517200000|2021-12-03 07:40:00|96.52|96.49|96.52|96.39|96.52|96.49|96.47|96.34|101
1638517500000|2021-12-03 07:45:00|96.57|96.44|96.72|96.59|96.77|96.64|96.57|96.44|692
1638517800000|2021-12-03 07:50:00|96.77|96.64|96.82|96.64|96.82|96.69|96.77|96.64|0
1638518100000|2021-12-03 07:55:00|96.87|96.69|96.62|96.49|96.97|96.84|96.62|96.49|1618
1638518400000|2021-12-03 08:00:00|96.57|96.34|96.37|96.29|96.62|96.54|96.27|96.19|2372
1638518700000|2021-12-03 08:05:00|96.42|96.34|96.42|96.34|96.52|96.44|96.32|96.24|1042
1638519000000|2021-12-03 08:10:00|96.37|96.29|95.97|95.89|96.37|96.29|95.92|95.84|2757
1638519300000|2021-12-03 08:15:00|95.92|95.84|96.22|96.14|96.22|96.14|95.92|95.84|821
1638519600000|2021-12-03 08:20:00|96.27|96.19|96.32|96.24|96.42|96.29|96.12|95.99|1562
1638519900000|2021-12-03 08:25:00|96.37|96.29|96.22|96.14|96.37|96.29|96.12|96.04|734
1638520200000|2021-12-03 08:30:00|96.17|96.09|95.97|95.89|96.22|96.09|95.92|95.84|528
1638520500000|2021-12-03 08:35:00|95.92|95.84|95.92|95.84|96.07|95.99|95.92|95.84|305
1638520800000|2021-12-03 08:40:00|95.97|95.89|95.77|95.69|96.02|95.94|95.77|95.69|516
1638521100000|2021-12-03 08:45:00|95.82|95.74|95.77|95.69|95.87|95.79|95.72|95.64|809
1638521400000|2021-12-03 08:50:00|95.82|95.74|95.57|95.49|95.82|95.74|95.57|95.49|1225
1638521700000|2021-12-03 08:55:00|95.62|95.54|95.47|95.39|95.62|95.54|95.37|95.29|2102
1638522000000|2021-12-03 09:00:00|95.42|95.34|95.42|95.29|95.47|95.39|95.22|95.14|1428
1638522300000|2021-12-03 09:05:00|95.37|95.34|95.27|95.19|95.42|95.34|95.27|95.19|1301
1638522600000|2021-12-03 09:10:00|95.22|95.14|95.27|95.19|95.27|95.19|95.07|94.99|3092
1638522900000|2021-12-03 09:15:00|95.22|95.14|95.57|95.49|95.57|95.49|95.22|95.14|1596
1638523200000|2021-12-03 09:20:00|95.52|95.44|95.47|95.39|95.62|95.49|95.47|95.39|584
1638523500000|2021-12-03 09:25:00|95.52|95.44|95.67|95.59|95.67|95.59|95.47|95.39|1972
1638523800000|2021-12-03 09:30:00|95.62|95.54|95.57|95.49|95.67|95.59|95.52|95.39|214
1638524100000|2021-12-03 09:35:00|95.52|95.44|95.52|95.39|95.57|95.49|95.47|95.39|89
1638524400000|2021-12-03 09:40:00|95.47|95.34|95.47|95.39|95.52|95.44|95.42|95.34|347
1638524700000|2021-12-03 09:45:00|95.52|95.44|95.32|95.24|95.52|95.44|95.32|95.24|353
1638525000000|2021-12-03 09:50:00|95.37|95.19|95.17|95.09|95.37|95.24|95.12|95.04|825
1638525300000|2021-12-03 09:55:00|95.22|95.14|95.12|95.04|95.22|95.14|95.12|95.04|1504
1638525600000|2021-12-03 10:00:00|95.07|94.99|94.97|94.89|95.17|95.09|94.97|94.89|1920
1638525900000|2021-12-03 10:05:00|95.02|94.94|94.92|94.84|95.07|94.94|94.92|94.84|1394
1638526200000|2021-12-03 10:10:00|94.87|94.79|94.77|94.64|94.97|94.84|94.77|94.64|1217
1638526500000|2021-12-03 10:15:00|94.72|94.69|94.77|94.69|94.77|94.69|94.62|94.54|887
1638526800000|2021-12-03 10:20:00|94.72|94.64|94.62|94.54|94.77|94.64|94.57|94.49|1526
1638527100000|2021-12-03 10:25:00|94.67|94.49|94.82|94.69|94.82|94.74|94.57|94.49|3128
1638527400000|2021-12-03 10:30:00|94.77|94.74|94.67|94.59|94.82|94.74|94.67|94.59|861
1638527700000|2021-12-03 10:35:00|94.62|94.54|94.52|94.44|94.67|94.59|94.47|94.39|3193
1638528000000|2021-12-03 10:40:00|94.47|94.39|94.67|94.59|94.67|94.59|94.47|94.39|3387
1638528300000|2021-12-03 10:45:00|94.62|94.54|94.57|94.49|94.67|94.59|94.52|94.44|1645
1638528600000|2021-12-03 10:50:00|94.62|94.54|94.67|94.54|94.67|94.59|94.52|94.44|293
1638528900000|2021-12-03 10:55:00|94.62|94.59|94.67|94.59|94.72|94.64|94.62|94.54|194
1638529200000|2021-12-03 11:00:00|94.72|94.64|94.72|94.64|94.77|94.69|94.67|94.59|1611
1638529500000|2021-12-03 11:05:00|94.77|94.59|94.72|94.64|94.77|94.69|94.67|94.59|1517
1638529800000|2021-12-03 11:10:00|94.77|94.69|94.57|94.49|94.77|94.69|94.57|94.44|4350
1638530100000|2021-12-03 11:15:00|94.62|94.54|94.67|94.59|94.67|94.59|94.62|94.54|215
1638530400000|2021-12-03 11:20:00|94.62|94.54|94.72|94.59|94.77|94.69|94.62|94.54|972
1638530700000|2021-12-03 11:25:00|94.67|94.64|94.67|94.59|94.72|94.64|94.62|94.54|327
1638531000000|2021-12-03 11:30:00|94.72|94.54|94.67|94.59|94.77|94.69|94.67|94.54|343
1638531300000|2021-12-03 11:35:00|94.72|94.64|94.82|94.74|94.82|94.74|94.67|94.59|192
1638531600000|2021-12-03 11:40:00|94.87|94.79|94.97|94.89|94.97|94.89|94.82|94.74|891
1638531900000|2021-12-03 11:45:00|94.92|94.84|94.92|94.84|95.02|94.89|94.92|94.84|257
1638532200000|2021-12-03 11:50:00|94.87|94.79|94.97|94.89|95.07|94.99|94.87|94.79|581
1638532500000|2021-12-03 11:55:00|95.02|94.94|95.07|94.99|95.12|94.99|94.97|94.89|152
1638532800000|2021-12-03 12:00:00|95.12|95.04|95.12|95.04|95.22|95.14|95.07|94.99|347
1638533100000|2021-12-03 12:05:00|95.17|94.99|95.12|95.04|95.17|95.09|95.07|94.94|263
1638533400000|2021-12-03 12:10:00|95.17|95.09|95.12|95.04|95.27|95.14|95.12|95.04|629
1638533700000|2021-12-03 12:15:00|95.07|94.99|95.22|95.14|95.22|95.14|95.07|94.99|777
1638534000000|2021-12-03 12:20:00|95.17|95.09|95.27|95.19|95.27|95.19|95.12|95.04|1522
1638534300000|2021-12-03 12:25:00|95.22|95.14|95.17|95.04|95.22|95.19|95.12|95.04|3299
1638534600000|2021-12-03 12:30:00|95.12|95.09|95.12|95.04|95.22|95.14|95.12|95.04|2198
1638534900000|2021-12-03 12:35:00|95.07|94.99|95.07|94.99|95.07|94.99|95.07|94.99|96
1638535200000|2021-12-03 12:40:00|95.12|95.04|95.02|94.94|95.12|95.04|95.02|94.94|290
1638535500000|2021-12-03 12:45:00|94.97|94.89|95.02|94.94|95.07|94.99|94.97|94.89|264
1638535800000|2021-12-03 12:50:00|95.07|94.99|95.02|94.89|95.07|94.99|94.97|94.89|140
1638536100000|2021-12-03 12:55:00|94.97|94.84|94.92|94.84|94.97|94.89|94.92|94.84|100
1638536400000|2021-12-03 13:00:00|94.97|94.89|95.07|94.99|95.07|94.99|94.97|94.89|222
1638536700000|2021-12-03 13:05:00|95.12|95.04|95.22|95.14|95.22|95.14|95.07|94.99|1308
1638537000000|2021-12-03 13:10:00|95.17|95.09|95.17|95.09|95.27|95.19|95.17|95.04|1279
1638537300000|2021-12-03 13:15:00|95.22|95.14|95.12|95.04|95.22|95.14|95.12|95.04|825
1638537600000|2021-12-03 13:20:00|95.17|94.99|95.07|94.99|95.17|95.09|95.07|94.99|3407
1638537900000|2021-12-03 13:25:00|95.12|95.04|95.17|95.04|95.17|95.04|95.02|94.94|999
1638538200000|2021-12-03 13:30:00|95.12|94.99|95.17|95.09|95.27|95.19|94.67|94.54|9420
1638538500000|2021-12-03 13:35:00|95.22|95.14|95.12|95.04|95.27|95.19|95.02|94.94|5107
1638538800000|2021-12-03 13:40:00|95.17|95.09|95.02|94.94|95.17|95.09|95.02|94.89|536
1638539100000|2021-12-03 13:45:00|95.07|94.99|95.17|95.09|95.22|95.14|94.97|94.84|2670
1638539400000|2021-12-03 13:50:00|95.12|95.04|95.17|95.09|95.27|95.19|95.07|94.99|1317
1638539700000|2021-12-03 13:55:00|95.22|95.14|95.27|95.14|95.37|95.29|95.17|95.09|2419
1638540000000|2021-12-03 14:00:00|95.22|95.19|95.37|95.29|95.42|95.34|95.22|95.14|328
1638540300000|2021-12-03 14:05:00|95.42|95.34|95.52|95.44|95.52|95.44|95.37|95.29|4349
1638540600000|2021-12-03 14:10:00|95.57|95.49|95.52|95.44|95.57|95.49|95.47|95.39|1094
1638540900000|2021-12-03 14:15:00|95.57|95.49|95.62|95.54|95.72|95.64|95.52|95.44|2857
1638541200000|2021-12-03 14:20:00|95.57|95.49|95.62|95.54|95.67|95.59|95.57|95.49|408
1638541500000|2021-12-03 14:25:00|95.67|95.59|95.72|95.64|95.77|95.69|95.62|95.54|991
1638541800000|2021-12-03 14:30:00|95.67|95.59|95.62|95.54|95.67|95.59|95.47|95.39|1088
1638542100000|2021-12-03 14:35:00|95.57|95.49|95.67|95.59|95.82|95.74|95.52|95.44|6798
1638542400000|2021-12-03 14:40:00|95.72|95.64|95.47|95.34|95.77|95.69|95.37|95.29|2701
1638542700000|2021-12-03 14:45:00|95.42|95.39|95.32|95.24|95.57|95.49|95.32|95.24|1682
1638543000000|2021-12-03 14:50:00|95.37|95.29|95.02|94.94|95.37|95.29|95.02|94.89|1454
1638543300000|2021-12-03 14:55:00|95.07|94.99|94.97|94.84|95.27|95.19|94.92|94.84|3061
1638543600000|2021-12-03 15:00:00|95.02|94.89|95.02|94.89|95.12|95.04|94.92|94.84|2399
1638543900000|2021-12-03 15:05:00|95.07|94.94|95.02|94.94|95.22|95.14|94.97|94.89|2692
1638544200000|2021-12-03 15:10:00|94.97|94.89|94.97|94.89|95.07|94.99|94.92|94.84|1364
1638544500000|2021-12-03 15:15:00|95.02|94.94|95.17|95.09|95.37|95.29|95.02|94.94|653
1638544800000|2021-12-03 15:20:00|95.12|95.04|95.27|95.19|95.37|95.24|95.07|94.99|356
1638545100000|2021-12-03 15:25:00|95.22|95.14|95.32|95.24|95.37|95.29|95.22|95.14|1214
1638545400000|2021-12-03 15:30:00|95.27|95.19|95.32|95.19|95.37|95.29|95.22|95.14|3618
1638545700000|2021-12-03 15:35:00|95.27|95.24|95.17|95.09|95.32|95.24|95.17|95.09|1059
1638546000000|2021-12-03 15:40:00|95.22|95.14|94.92|94.84|95.22|95.14|94.87|94.79|961
1638546300000|2021-12-03 15:45:00|94.87|94.79|94.82|94.74|94.97|94.84|94.72|94.64|3002
1638546600000|2021-12-03 15:50:00|94.77|94.69|94.87|94.79|94.92|94.84|94.67|94.59|1475
1638546900000|2021-12-03 15:55:00|94.82|94.74|94.67|94.59|94.92|94.84|94.67|94.59|1746
1638547200000|2021-12-03 16:00:00|94.72|94.64|94.82|94.74|94.92|94.84|94.67|94.59|1972
1638547500000|2021-12-03 16:05:00|94.77|94.69|94.67|94.59|94.82|94.74|94.62|94.54|3833
1638547800000|2021-12-03 16:10:00|94.72|94.64|94.52|94.44|94.77|94.69|94.52|94.44|1703
1638548100000|2021-12-03 16:15:00|94.57|94.49|94.37|94.29|94.57|94.49|94.37|94.29|1382
1638548400000|2021-12-03 16:20:00|94.42|94.34|94.52|94.44|94.67|94.59|94.37|94.34|2333
1638548700000|2021-12-03 16:25:00|94.57|94.39|94.62|94.54|94.72|94.64|94.57|94.39|4008
1638549000000|2021-12-03 16:30:00|94.67|94.59|94.82|94.74|94.87|94.79|94.62|94.54|2894
1638549300000|2021-12-03 16:35:00|94.87|94.79|94.87|94.79|94.97|94.89|94.82|94.69|4197
1638549600000|2021-12-03 16:40:00|94.82|94.74|94.47|94.39|94.87|94.79|94.47|94.39|3166
1638549900000|2021-12-03 16:45:00|94.42|94.34|94.62|94.49|94.67|94.59|94.42|94.34|2017
1638550200000|2021-12-03 16:50:00|94.57|94.44|94.42|94.34|94.57|94.44|94.42|94.34|1745
1638550500000|2021-12-03 16:55:00|94.37|94.29|94.02|93.94|94.37|94.34|94.02|93.89|5314
1638550800000|2021-12-03 17:00:00|94.07|93.89|94.22|94.14|94.22|94.14|94.07|93.89|2418
1638551100000|2021-12-03 17:05:00|94.27|94.19|94.27|94.19|94.32|94.24|94.22|94.14|95
1638551400000|2021-12-03 17:10:00|94.32|94.24|94.32|94.24|94.37|94.29|94.27|94.19|151
1638551700000|2021-12-03 17:15:00|94.37|94.19|94.47|94.39|94.52|94.44|94.37|94.19|173
1638552000000|2021-12-03 17:20:00|94.42|94.34|94.62|94.54|94.62|94.54|94.42|94.34|153
1638552300000|2021-12-03 17:25:00|94.57|94.49|94.57|94.49|94.62|94.54|94.52|94.44|321
1638552600000|2021-12-03 17:30:00|94.52|94.44|94.42|94.29|94.52|94.44|94.37|94.29|169
1638552900000|2021-12-03 17:35:00|94.37|94.34|94.62|94.54|94.62|94.54|94.37|94.29|1151
1638553200000|2021-12-03 17:40:00|94.67|94.49|94.57|94.49|94.72|94.64|94.57|94.49|200
1638553500000|2021-12-03 17:45:00|94.62|94.54|94.57|94.44|94.62|94.54|94.52|94.39|342
1638553800000|2021-12-03 17:50:00|94.62|94.49|94.57|94.49|94.62|94.49|94.52|94.44|27
1638554100000|2021-12-03 17:55:00|94.52|94.44|94.52|94.39|94.52|94.44|94.37|94.29|283
1638554400000|2021-12-03 18:00:00|94.47|94.34|94.47|94.34|94.52|94.39|94.37|94.29|110
1638554700000|2021-12-03 18:05:00|94.52|94.39|94.62|94.49|94.62|94.49|94.47|94.39|7
1638555000000|2021-12-03 18:10:00|94.57|94.54|94.52|94.44|94.67|94.54|94.52|94.39|18
1638555300000|2021-12-03 18:15:00|94.57|94.49|94.62|94.54|94.62|94.54|94.52|94.44|11
1638555600000|2021-12-03 18:20:00|94.57|94.49|94.62|94.49|94.62|94.54|94.57|94.49|15
1638555900000|2021-12-03 18:25:00|94.57|94.54|94.47|94.39|94.62|94.54|94.47|94.34|10
1638556200000|2021-12-03 18:30:00|94.42|94.34|94.37|94.29|94.47|94.39|94.37|94.29|24
1638556500000|2021-12-03 18:35:00|94.32|94.24|94.27|94.19|94.32|94.24|94.27|94.19|7
1638556800000|2021-12-03 18:40:00|94.32|94.24|94.37|94.29|94.42|94.29|94.27|94.19|41
1638557100000|2021-12-03 18:45:00|94.42|94.34|94.27|94.19|94.42|94.34|94.22|94.14|37
1638557400000|2021-12-03 18:50:00|94.32|94.24|94.32|94.24|94.37|94.29|94.32|94.19|78
1638557700000|2021-12-03 18:55:00|94.27|94.19|94.27|94.19|94.32|94.24|94.27|94.14|11
1638558000000|2021-12-03 19:00:00|94.22|94.14|94.32|94.24|94.37|94.24|94.22|94.14|552
1638558300000|2021-12-03 19:05:00|94.27|94.19|94.22|94.14|94.32|94.24|94.22|94.14|38
1638558600000|2021-12-03 19:10:00|94.27|94.19|94.32|94.19|94.37|94.24|94.22|94.14|9
1638558900000|2021-12-03 19:15:00|94.27|94.14|94.27|94.14|94.32|94.19|94.22|94.14|1
1638559200000|2021-12-03 19:20:00|94.22|94.09|94.37|94.24|94.37|94.24|94.12|94.04|75
1638559500000|2021-12-03 19:25:00|94.32|94.19|94.22|94.14|94.32|94.24|94.22|94.14|87
1638559800000|2021-12-03 19:30:00|94.27|94.19|94.17|94.09|94.27|94.19|94.17|94.09|4
1638560100000|2021-12-03 19:35:00|94.22|94.04|94.12|94.04|94.22|94.09|94.07|93.99|150
1638560400000|2021-12-03 19:40:00|94.17|94.09|94.27|94.14|94.27|94.14|94.12|94.04|88
1638560700000|2021-12-03 19:45:00|94.22|94.09|94.17|94.09|94.27|94.14|94.17|94.09|3
1638561000000|2021-12-03 19:50:00|94.12|94.04|94.12|94.04|94.22|94.14|94.12|94.04|102
1638561300000|2021-12-03 19:55:00|94.17|94.09|94.17|94.09|94.27|94.14|94.17|94.04|307
1638561600000|2021-12-03 20:00:00|94.12|94.04|94.17|94.04|94.17|94.09|94.07|93.99|176
1638561900000|2021-12-03 20:05:00|94.12|93.99|94.07|93.99|94.22|94.09|94.07|93.99|59
1638562200000|2021-12-03 20:10:00|94.12|94.04|94.17|94.09|94.17|94.09|94.07|93.99|56
1638562500000|2021-12-03 20:15:00|94.22|94.04|94.17|94.04|94.22|94.09|94.12|94.04|12
1638562800000|2021-12-03 20:20:00|94.22|94.09|94.32|94.24|94.37|94.29|94.22|94.09|11
1638563100000|2021-12-03 20:25:00|94.37|94.29|94.37|94.29|94.47|94.39|94.37|94.29|28
1638563400000|2021-12-03 20:30:00|94.42|94.24|94.52|94.44|94.52|94.44|94.37|94.24|11
1638563700000|2021-12-03 20:35:00|94.47|94.39|94.37|94.24|94.52|94.44|94.37|94.24|16
1638564000000|2021-12-03 20:40:00|94.32|94.29|94.22|94.09|94.37|94.29|94.17|94.09|160
1638564300000|2021-12-03 20:45:00|94.17|94.04|94.22|94.09|94.22|94.09|94.12|93.99|38
1638564600000|2021-12-03 20:50:00|94.27|94.14|94.32|94.19|94.42|94.34|94.27|94.09|191
1638564900000|2021-12-03 20:55:00|94.37|94.24|94.67|94.44|94.72|94.49|94.37|94.24|256
1638750900000|2021-12-06 00:35:00|95.04|94.17|95.04|94.17|95.04|94.17|95.04|94.17|40
1638751200000|2021-12-06 00:40:00||94.57||94.57||94.57||94.57|0
1638751500000|2021-12-06 00:45:00|94.99||94.99||94.99||94.99||0
1638751800000|2021-12-06 00:50:00|95.04|94.62|95.04|94.82|95.04|94.82|95.04|94.62|0
1638752100000|2021-12-06 00:55:00||94.77||94.92||94.92||94.57|0
1638752400000|2021-12-06 01:00:00||94.72||94.72||94.87||94.72|0
1638752700000|2021-12-06 01:05:00||94.67||94.92||94.92||94.57|0
1638753300000|2021-12-06 01:15:00|95.29|95.02|95.29|94.87|95.29|95.02|95.29|94.62|448
1638753600000|2021-12-06 01:20:00||94.82||94.97||94.97||94.57|0
1638753900000|2021-12-06 01:25:00||95.02||94.97||95.02||94.82|0
1638754200000|2021-12-06 01:30:00||94.92||94.62||94.97||94.57|0
1638755100000|2021-12-06 01:45:00||94.67||95.07||95.07||94.62|0
1638755400000|2021-12-06 01:50:00||95.12||95.12||95.12||95.12|0
1638755700000|2021-12-06 01:55:00||95.07||95.02||95.07||94.62|0
1638756000000|2021-12-06 02:00:00|95.39|95.07|95.39|95.02|95.39|95.17|95.39|95.02|1
1638756300000|2021-12-06 02:05:00||94.97||95.02||95.22||94.57|0
1638756600000|2021-12-06 02:10:00||94.97||95.22||95.22||94.57|0
1638756900000|2021-12-06 02:15:00|95.84|95.27|95.79|94.62|95.84|95.27|95.79|94.57|1
1638758700000|2021-12-06 02:45:00|95.84|94.57|95.84|94.57|95.84|94.57|95.84|94.57|0
1638759300000|2021-12-06 02:55:00|95.79|94.62|95.79|94.62|95.79|94.62|95.79|94.62|0
1638759600000|2021-12-06 03:00:00|95.84|94.57|95.84|94.57|95.84|94.57|95.84|94.57|0
1638759900000|2021-12-06 03:05:00||94.62||94.62||94.62||94.62|0
1638765000000|2021-12-06 04:30:00||94.67||94.62||95.47||94.62|0
1638768000000|2021-12-06 05:20:00||94.67||94.62||95.52||94.62|0
1638768300000|2021-12-06 05:25:00||94.67||95.17||95.52||94.62|0
1638768600000|2021-12-06 05:30:00||95.22||94.62||95.52||94.62|0
1638768900000|2021-12-06 05:35:00||94.82||94.82||94.82||94.82|0
1638769200000|2021-12-06 05:40:00||94.97||95.32||95.32||94.97|0
1638769500000|2021-12-06 05:45:00||95.42||95.47||95.47||95.42|0
1638769800000|2021-12-06 05:50:00||95.57||94.82||95.67||94.82|6
1638770700000|2021-12-06 06:05:00|95.79|94.87|95.79|94.87|95.79|94.87|95.79|94.87|0
1638771000000|2021-12-06 06:10:00||94.92||94.97||94.97||94.92|0
1638771300000|2021-12-06 06:15:00|95.54|95.02|95.54|95.32|95.54|95.32|95.54|95.02|0
1638771600000|2021-12-06 06:20:00|95.49|95.12|95.49|95.22|95.54|95.27|95.49|94.92|0
1638771900000|2021-12-06 06:25:00|95.54|95.27|95.54|95.22|95.54|95.27|95.49|95.22|0
1638772200000|2021-12-06 06:30:00|95.49||95.49||95.49||95.49||0
1638772800000|2021-12-06 06:40:00|95.54||95.54||95.54||95.54||0
1638773400000|2021-12-06 06:50:00|95.49|95.27|95.54|95.37|95.54|95.37|95.49|95.22|0
1638773700000|2021-12-06 06:55:00|95.49|95.42|95.49|95.32|95.49|95.42|95.49|95.27|29
1638774000000|2021-12-06 07:00:00|95.54|95.37|95.47|95.34|95.54|95.42|95.42|95.29|200
1638774300000|2021-12-06 07:05:00|95.42|95.39|95.72|95.64|95.82|95.69|95.42|95.39|542
1638774600000|2021-12-06 07:10:00|95.67|95.59|95.52|95.44|95.67|95.59|95.52|95.39|86
1638774900000|2021-12-06 07:15:00|95.57|95.49|95.62|95.49|95.67|95.54|95.57|95.49|430
1638775200000|2021-12-06 07:20:00|95.57|95.54|95.52|95.39|95.62|95.54|95.52|95.39|80
1638775500000|2021-12-06 07:25:00|95.47|95.44|95.42|95.34|95.47|95.44|95.37|95.29|146
1638775800000|2021-12-06 07:30:00|95.37|95.29|95.42|95.29|95.47|95.34|95.37|95.29|6
1638776100000|2021-12-06 07:35:00|95.57|95.44|95.57|95.44|95.62|95.49|95.52|95.39|694
1638776400000|2021-12-06 07:40:00|95.52|95.49|95.52|95.39|95.57|95.49|95.52|95.39|20
1638776700000|2021-12-06 07:45:00||95.44||95.44||95.44||95.39|15
1638777000000|2021-12-06 07:50:00|95.47|95.39|95.52|95.39|95.52|95.44|95.42|95.34|332
1638777300000|2021-12-06 07:55:00|95.57|95.44|95.57|95.49|95.57|95.49|95.57|95.39|437
1638777600000|2021-12-06 08:00:00|95.52|95.44|95.62|95.54|95.77|95.69|95.52|95.44|1675
1638777900000|2021-12-06 08:05:00|95.67|95.59|95.52|95.44|95.72|95.59|95.52|95.44|1952
1638778200000|2021-12-06 08:10:00|95.57|95.49|95.47|95.39|95.62|95.54|95.42|95.34|5091
1638778500000|2021-12-06 08:15:00|95.52|95.44|95.52|95.44|95.62|95.54|95.42|95.34|1774
1638778800000|2021-12-06 08:20:00|95.57|95.49|95.62|95.54|95.72|95.64|95.57|95.49|2939
1638779100000|2021-12-06 08:25:00|95.57|95.49|95.72|95.64|95.77|95.64|95.52|95.44|2093
1638779400000|2021-12-06 08:30:00|95.67|95.59|95.77|95.69|95.87|95.79|95.67|95.59|2453
1638779700000|2021-12-06 08:35:00|95.82|95.74|96.02|95.89|96.07|95.99|95.82|95.74|1273
1638780000000|2021-12-06 08:40:00|95.97|95.94|95.97|95.89|96.07|95.99|95.97|95.89|1042
1638780300000|2021-12-06 08:45:00|96.02|95.84|95.87|95.79|96.02|95.89|95.82|95.74|384
1638780600000|2021-12-06 08:50:00|95.82|95.74|95.92|95.84|95.92|95.84|95.77|95.69|923
1638780900000|2021-12-06 08:55:00|95.97|95.89|95.82|95.74|96.02|95.94|95.82|95.74|677
1638781200000|2021-12-06 09:00:00|95.77|95.69|95.97|95.89|96.12|96.04|95.77|95.69|2202
1638781500000|2021-12-06 09:05:00|95.92|95.84|96.02|95.94|96.12|96.04|95.92|95.84|2739
1638781800000|2021-12-06 09:10:00|95.97|95.89|96.17|96.09|96.17|96.09|95.97|95.89|945
1638782100000|2021-12-06 09:15:00|96.12|96.04|96.22|96.14|96.27|96.19|96.12|96.04|1198
1638782400000|2021-12-06 09:20:00|96.17|96.09|96.32|96.24|96.32|96.24|96.12|96.04|2642
1638782700000|2021-12-06 09:25:00|96.27|96.19|96.22|96.14|96.32|96.24|96.22|96.14|629
1638783000000|2021-12-06 09:30:00|96.27|96.19|96.22|96.14|96.32|96.19|96.17|96.09|2681
1638783300000|2021-12-06 09:35:00|96.27|96.19|96.02|95.94|96.27|96.19|96.02|95.94|3790
1638783600000|2021-12-06 09:40:00|95.97|95.89|96.17|96.09|96.22|96.09|95.97|95.89|696
1638783900000|2021-12-06 09:45:00|96.12|96.04|96.12|96.04|96.12|96.04|96.07|95.99|583
1638784200000|2021-12-06 09:50:00|96.17|96.09|96.02|95.94|96.17|96.09|96.02|95.94|1116
1638784500000|2021-12-06 09:55:00|95.97|95.89|95.82|95.74|95.97|95.89|95.77|95.69|534
1638784800000|2021-12-06 10:00:00|95.87|95.79|95.62|95.54|95.87|95.79|95.62|95.54|981
1638785100000|2021-12-06 10:05:00|95.57|95.49|95.57|95.49|95.67|95.59|95.47|95.39|862
1638785400000|2021-12-06 10:10:00|95.52|95.44|95.77|95.69|95.82|95.69|95.52|95.44|1082
1638785700000|2021-12-06 10:15:00|95.72|95.64|95.82|95.74|95.82|95.74|95.67|95.59|1117
1638786000000|2021-12-06 10:20:00|95.77|95.69|95.62|95.54|95.77|95.69|95.62|95.54|618
1638786300000|2021-12-06 10:25:00|95.57|95.49|95.57|95.49|95.62|95.54|95.47|95.39|2608
1638786600000|2021-12-06 10:30:00|95.52|95.44|95.52|95.44|95.57|95.49|95.42|95.34|442
1638786900000|2021-12-06 10:35:00|95.47|95.39|95.52|95.44|95.62|95.54|95.47|95.39|1486
1638787200000|2021-12-06 10:40:00|95.47|95.39|95.47|95.39|95.52|95.44|95.37|95.29|6609
1638787500000|2021-12-06 10:45:00|95.52|95.44|95.62|95.54|95.62|95.54|95.47|95.39|1783
1638787800000|2021-12-06 10:50:00|95.67|95.59|95.47|95.39|95.67|95.59|95.42|95.34|866
1638788100000|2021-12-06 10:55:00|95.52|95.44|95.62|95.54|95.62|95.54|95.47|95.39|163
1638788400000|2021-12-06 11:00:00|95.67|95.59|95.77|95.69|95.77|95.69|95.62|95.54|148
1638788700000|2021-12-06 11:05:00|95.72|95.64|95.77|95.69|95.77|95.69|95.67|95.59|772
1638789000000|2021-12-06 11:10:00|95.72|95.64|95.72|95.59|95.77|95.64|95.67|95.59|422
1638789300000|2021-12-06 11:15:00|95.77|95.64|95.82|95.74|95.82|95.74|95.72|95.64|1255
1638789600000|2021-12-06 11:20:00|95.77|95.69|95.77|95.64|95.82|95.74|95.72|95.64|515
1638789900000|2021-12-06 11:25:00|95.72|95.69|95.77|95.69|95.77|95.69|95.72|95.64|149
1638790200000|2021-12-06 11:30:00|95.82|95.74|95.77|95.69|95.87|95.79|95.72|95.64|1167
1638790500000|2021-12-06 11:35:00|95.82|95.74|95.87|95.79|95.87|95.79|95.77|95.69|401
1638790800000|2021-12-06 11:40:00|95.82|95.74|95.92|95.84|95.97|95.89|95.82|95.74|219
1638791100000|2021-12-06 11:45:00|95.97|95.89|95.92|95.84|95.97|95.89|95.92|95.84|203
1638791400000|2021-12-06 11:50:00|95.97|95.79|95.97|95.89|95.97|95.89|95.97|95.79|458
1638791700000|2021-12-06 11:55:00|96.02|95.94|96.12|96.04|96.12|96.04|96.02|95.94|1452
1638792000000|2021-12-06 12:00:00|96.07|95.99|96.02|95.94|96.12|96.04|96.02|95.94|465
1638792300000|2021-12-06 12:05:00|96.07|95.99|96.02|95.94|96.07|95.99|95.97|95.89|233
1638792600000|2021-12-06 12:10:00|96.07|95.99|95.97|95.89|96.07|95.99|95.97|95.89|336
1638792900000|2021-12-06 12:15:00|96.02|95.94|95.92|95.84|96.02|95.94|95.92|95.84|265
1638793200000|2021-12-06 12:20:00|95.87|95.79|96.02|95.94|96.02|95.94|95.87|95.79|226
1638793500000|2021-12-06 12:25:00|95.97|95.89|95.87|95.79|96.02|95.94|95.87|95.79|531
1638793800000|2021-12-06 12:30:00|95.82|95.74|95.92|95.84|95.92|95.84|95.82|95.74|549
1638794100000|2021-12-06 12:35:00|95.87|95.79|95.97|95.89|95.97|95.89|95.82|95.74|1690
1638794400000|2021-12-06 12:40:00|96.02|95.84|95.82|95.74|96.02|95.94|95.82|95.74|2427
1638794700000|2021-12-06 12:45:00|95.87|95.79|95.87|95.79|95.87|95.79|95.82|95.74|250
1638795000000|2021-12-06 12:50:00|95.92|95.84|95.87|95.79|95.92|95.84|95.87|95.79|126
1638795300000|2021-12-06 12:55:00|95.82|95.74|95.92|95.84|95.92|95.84|95.82|95.74|209
1638795600000|2021-12-06 13:00:00|95.97|95.89|95.97|95.89|96.07|95.99|95.92|95.84|1693
1638795900000|2021-12-06 13:05:00|96.02|95.94|96.02|95.94|96.02|95.94|95.97|95.89|331
1638796200000|2021-12-06 13:10:00|96.07|95.99|96.02|95.94|96.07|95.99|96.02|95.94|351
1638796500000|2021-12-06 13:15:00|95.97|95.89|96.07|95.99|96.07|95.99|95.97|95.89|2243
1638796800000|2021-12-06 13:20:00|96.02|95.94|96.07|95.99|96.07|95.99|96.02|95.94|1191
1638797100000|2021-12-06 13:25:00|96.12|96.04|96.02|95.94|96.12|96.04|95.97|95.89|2937
1638797400000|2021-12-06 13:30:00|95.97|95.89|96.07|95.99|96.07|95.99|95.97|95.89|3070
1638797700000|2021-12-06 13:35:00|95.97|95.89|96.07|95.94|96.07|95.99|95.97|95.89|1693
1638798000000|2021-12-06 13:40:00|96.12|95.99|96.12|96.04|96.12|96.04|96.12|95.94|723
1638798300000|2021-12-06 13:45:00|96.17|96.09|96.12|96.04|96.17|96.09|96.12|96.04|329
1638798600000|2021-12-06 13:50:00|96.07|95.99|96.07|95.99|96.12|96.04|96.07|95.99|385
1638798900000|2021-12-06 13:55:00|96.12|96.04|96.12|96.04|96.12|96.04|96.02|95.94|2365
1638799200000|2021-12-06 14:00:00|96.07|95.99|96.12|96.04|96.12|96.04|96.02|95.94|1035
1638799500000|2021-12-06 14:05:00|96.17|96.09|96.12|96.04|96.17|96.09|96.07|95.99|488
1638799800000|2021-12-06 14:10:00|96.17|96.09|96.17|96.09|96.17|96.09|96.17|96.09|466
1638800100000|2021-12-06 14:15:00|96.12|96.04|96.12|96.04|96.17|96.09|96.12|96.04|219
1638800400000|2021-12-06 14:20:00|96.07|95.99|96.12|96.04|96.12|96.04|96.07|95.99|354
1638800700000|2021-12-06 14:25:00|96.07|95.99|96.12|96.04|96.12|96.04|96.07|95.99|173
1638801000000|2021-12-06 14:30:00|96.17|96.09|96.02|95.94|96.27|96.19|96.02|95.94|2721
1638801300000|2021-12-06 14:35:00|96.07|95.99|96.07|95.94|96.12|96.04|95.97|95.89|1645
1638801600000|2021-12-06 14:40:00|96.02|95.99|96.22|96.14|96.27|96.19|95.97|95.89|856
1638801900000|2021-12-06 14:45:00|96.17|96.09|96.17|96.09|96.27|96.19|96.12|96.04|888
1638802200000|2021-12-06 14:50:00|96.22|96.14|96.07|95.99|96.27|96.14|96.07|95.99|1196
1638802500000|2021-12-06 14:55:00|96.12|96.04|96.17|96.09|96.17|96.09|96.02|95.94|869
1638802800000|2021-12-06 15:00:00|96.22|96.14|96.37|96.29|96.37|96.29|96.12|96.04|2904
1638803100000|2021-12-06 15:05:00|96.32|96.24|96.57|96.49|96.62|96.54|96.32|96.24|4421
1638803400000|2021-12-06 15:10:00|96.62|96.54|96.82|96.74|96.82|96.74|96.57|96.49|2212
1638803700000|2021-12-06 15:15:00|96.77|96.69|96.72|96.64|96.87|96.79|96.72|96.59|2397
1638804000000|2021-12-06 15:20:00|96.77|96.69|96.77|96.64|96.77|96.69|96.67|96.59|1741
1638804300000|2021-12-06 15:25:00|96.72|96.69|96.82|96.74|96.97|96.89|96.72|96.64|3157
1638804600000|2021-12-06 15:30:00|96.87|96.79|96.82|96.74|96.87|96.79|96.77|96.69|1543
1638804900000|2021-12-06 15:35:00|96.77|96.69|96.97|96.89|96.97|96.89|96.77|96.69|1948
1638805200000|2021-12-06 15:40:00|96.92|96.84|96.92|96.84|97.02|96.94|96.87|96.79|2303
1638805500000|2021-12-06 15:45:00|96.97|96.89|97.12|97.04|97.12|97.04|96.92|96.84|6141
1638805800000|2021-12-06 15:50:00|97.07|96.99|97.17|97.09|97.17|97.09|97.02|96.94|1620
1638806100000|2021-12-06 15:55:00|97.22|97.14|97.22|97.14|97.22|97.14|97.17|97.09|3136
1638806400000|2021-12-06 16:00:00|97.17|97.09|97.02|96.94|97.17|97.09|96.97|96.89|3516
1638806700000|2021-12-06 16:05:00|97.07|96.99|97.12|97.04|97.12|97.04|97.02|96.94|3086
1638807000000|2021-12-06 16:10:00|97.07|96.99|96.97|96.89|97.12|97.04|96.97|96.89|3059
1638807300000|2021-12-06 16:15:00|96.92|96.84|97.02|96.94|97.02|96.94|96.87|96.79|6299
1638807600000|2021-12-06 16:20:00|97.07|96.99|97.17|97.09|97.17|97.09|97.02|96.94|4999
1638807900000|2021-12-06 16:25:00|97.22|97.14|97.07|96.99|97.22|97.14|97.07|96.99|6526
1638808200000|2021-12-06 16:30:00|97.12|97.04|97.02|96.94|97.17|97.09|96.92|96.84|10734
1638808500000|2021-12-06 16:35:00|97.07|96.99|96.92|96.84|97.07|96.99|96.92|96.84|2687
1638808800000|2021-12-06 16:40:00|96.97|96.89|97.02|96.94|97.02|96.94|96.97|96.89|1404
1638809100000|2021-12-06 16:45:00|96.97|96.89|96.77|96.69|97.02|96.94|96.77|96.69|2642
1638809400000|2021-12-06 16:50:00|96.72|96.64|96.97|96.89|96.97|96.89|96.72|96.64|1334
1638809700000|2021-12-06 16:55:00|97.02|96.84|97.02|96.94|97.02|96.94|96.97|96.84|2276
1638810000000|2021-12-06 17:00:00|96.97|96.89|97.12|97.04|97.17|97.09|96.97|96.84|313
1638810300000|2021-12-06 17:05:00|97.17|97.09|97.07|96.99|97.17|97.09|97.02|96.94|149
1638810600000|2021-12-06 17:10:00|97.12|97.04|97.12|97.04|97.17|97.09|97.12|97.04|66
1638810900000|2021-12-06 17:15:00|97.17|96.99|97.27|97.19|97.27|97.19|97.12|96.99|495
1638811200000|2021-12-06 17:20:00|97.32|97.24|97.32|97.24|97.32|97.24|97.27|97.19|2219
1638811500000|2021-12-06 17:25:00|97.37|97.29|97.32|97.19|97.37|97.29|97.27|97.19|961
1638811800000|2021-12-06 17:30:00|97.27|97.24|97.32|97.24|97.32|97.24|97.27|97.19|232
1638812100000|2021-12-06 17:35:00|97.27|97.19|97.27|97.19|97.27|97.19|97.27|97.19|81
1638812400000|2021-12-06 17:40:00|97.32|97.24|97.27|97.19|97.32|97.24|97.27|97.19|82
1638812700000|2021-12-06 17:45:00|97.32|97.24|97.32|97.24|97.32|97.24|97.32|97.24|19
1638813000000|2021-12-06 17:50:00|97.37|97.29|97.32|97.19|97.37|97.29|97.27|97.19|533
1638813300000|2021-12-06 17:55:00|97.27|97.24|97.32|97.24|97.32|97.24|97.27|97.19|141
1638813600000|2021-12-06 18:00:00|97.37|97.29|97.32|97.24|97.37|97.29|97.27|97.19|165
1638813900000|2021-12-06 18:05:00||97.19||97.19||97.19||97.19|2
1638814200000|2021-12-06 18:10:00||97.24||97.19||97.24||97.19|42
1638814500000|2021-12-06 18:15:00||97.24||97.24||97.24||97.19|0
1638814800000|2021-12-06 18:20:00|97.37|97.29|97.27|97.19|97.37|97.29|97.27|97.14|229
1638815100000|2021-12-06 18:25:00|97.32|97.24|97.32|97.24|97.42|97.34|97.32|97.19|43
1638815400000|2021-12-06 18:30:00|97.37|97.29|97.32|97.24|97.37|97.29|97.32|97.24|20
1638815700000|2021-12-06 18:35:00|97.37|97.29|97.37|97.29|97.37|97.29|97.37|97.29|183
1638816000000|2021-12-06 18:40:00|||||||||8
1638816300000|2021-12-06 18:45:00|97.42|97.34|97.37|97.29|97.42|97.34|97.37|97.29|22
1638817200000|2021-12-06 19:00:00|97.42|97.34|97.37|97.29|97.42|97.34|97.37|97.29|152
1638817500000|2021-12-06 19:05:00|97.32|97.24|97.32|97.24|97.37|97.29|97.32|97.24|13
1638817800000|2021-12-06 19:10:00|97.37|97.29|97.32|97.24|97.37|97.29|97.32|97.24|223
1638818100000|2021-12-06 19:15:00|97.27|97.19|97.22|97.14|97.32|97.24|97.22|97.14|272
1638818700000|2021-12-06 19:25:00|||||||||67
1638819000000|2021-12-06 19:30:00|97.27|97.19|97.22|97.14|97.27|97.19|97.22|97.14|88
1638819300000|2021-12-06 19:35:00|||||||||2
1638819600000|2021-12-06 19:40:00|97.17|97.09|97.17|97.09|97.17|97.09|97.17|97.09|135
1638819900000|2021-12-06 19:45:00|97.12|97.04|97.07|96.99|97.12|97.04|97.07|96.94|428
1638820200000|2021-12-06 19:50:00|97.02|96.94|97.02|96.94|97.02|96.99|96.97|96.89|46
1638820500000|2021-12-06 19:55:00|96.97|96.89|96.97|96.89|97.02|96.94|96.97|96.89|146
1638820800000|2021-12-06 20:00:00|97.02|96.94|96.97|96.89|97.02|96.94|96.92|96.84|366
1638821100000|2021-12-06 20:05:00|97.02|96.94|97.02|96.94|97.02|96.94|97.02|96.89|66
1638821400000|2021-12-06 20:10:00|97.07|96.99|97.07|96.99|97.07|96.99|97.02|96.94|172
1638821700000|2021-12-06 20:15:00|97.12|96.94|97.12|97.04|97.12|97.04|97.07|96.94|41
1638822000000|2021-12-06 20:20:00|97.07|96.99|97.07|96.99|97.12|97.04|97.07|96.99|27
1638822300000|2021-12-06 20:25:00|97.02|96.94|97.07|96.94|97.07|96.99|96.97|96.89|363
1638822600000|2021-12-06 20:30:00|97.02|96.99|97.02|96.94|97.07|96.99|96.92|96.84|320
1638822900000|2021-12-06 20:35:00|96.97|96.89|97.02|96.94|97.02|96.94|96.97|96.89|44
1638823200000|2021-12-06 20:40:00|96.97|96.89|97.07|96.99|97.07|96.99|96.97|96.89|155
1638823500000|2021-12-06 20:45:00|97.02|96.94|96.97|96.89|97.02|96.94|96.97|96.89|410
1638823800000|2021-12-06 20:50:00|97.02|96.94|97.07|96.94|97.07|96.99|96.97|96.89|191
1638824100000|2021-12-06 20:55:00|97.02|96.89|97.07|96.94|97.07|96.99|96.97|96.84|790
1638859200000|2021-12-07 06:40:00|97.99|96.77|97.94|97.07|97.99|97.07|97.89|96.77|0
1638859500000|2021-12-07 06:45:00|98.04|97.12|97.94|97.07|98.04|97.12|97.89|97.07|0
1638859800000|2021-12-07 06:50:00|97.89|97.12|97.94|97.22|97.99|97.22|97.89|97.12|0
1638860100000|2021-12-07 06:55:00|97.99|97.27|97.99|97.52|97.99|97.52|97.94|97.27|0
1638860400000|2021-12-07 07:00:00|97.97|97.54|98.02|97.89|98.02|97.94|97.77|97.54|507
1638860700000|2021-12-07 07:05:00|97.97|97.94|98.17|98.04|98.22|98.04|97.97|97.89|786
1638861000000|2021-12-07 07:10:00|98.12|98.09|98.17|98.04|98.22|98.09|98.12|98.04|85
1638861300000|2021-12-07 07:15:00|98.22|98.09|98.22|98.14|98.27|98.19|98.22|98.09|9
1638861600000|2021-12-07 07:20:00|98.17|98.09|98.17|98.09|98.22|98.09|98.17|98.09|1
1638861900000|2021-12-07 07:25:00|98.22|98.04|98.22|98.09|98.22|98.09|98.12|98.04|12
1638862200000|2021-12-07 07:30:00|98.17||98.17||98.22||98.17||6
1638862500000|2021-12-07 07:35:00|98.22|98.14|98.22|98.09|98.22|98.14|98.17|98.04|109
1638862800000|2021-12-07 07:40:00|98.17|98.04|98.12|97.99|98.22|98.09|98.12|97.99|60
1638863100000|2021-12-07 07:45:00|98.17|98.04|98.22|98.04|98.22|98.09|98.17|97.99|31
1638863400000|2021-12-07 07:50:00|98.27|98.09|98.52|98.39|98.52|98.44|98.27|98.09|55
1638863700000|2021-12-07 07:55:00|98.57|98.34|98.17|98.09|98.77|98.64|98.17|98.09|3617
1638864000000|2021-12-07 08:00:00|98.12|97.99|97.87|97.79|98.22|98.09|97.82|97.74|5475
1638864300000|2021-12-07 08:05:00|97.82|97.74|98.02|97.89|98.02|97.94|97.67|97.59|3796
1638864600000|2021-12-07 08:10:00|97.97|97.94|97.77|97.69|98.02|97.94|97.62|97.54|4920
1638864900000|2021-12-07 08:15:00|97.82|97.74|97.57|97.49|97.82|97.74|97.42|97.29|4072
1638865200000|2021-12-07 08:20:00|97.62|97.54|97.67|97.59|97.72|97.64|97.57|97.49|2209
1638865500000|2021-12-07 08:25:00|97.72|97.54|97.82|97.74|97.87|97.74|97.62|97.54|828
1638865800000|2021-12-07 08:30:00|97.77|97.69|98.02|97.94|98.02|97.94|97.72|97.64|1305
1638866100000|2021-12-07 08:35:00|98.07|97.99|98.02|97.94|98.12|98.04|98.02|97.94|1210
1638866400000|2021-12-07 08:40:00|98.07|97.99|98.07|97.99|98.17|98.09|98.02|97.94|2991
1638866700000|2021-12-07 08:45:00|98.02|97.94|98.07|97.99|98.17|98.09|98.02|97.94|795
1638867000000|2021-12-07 08:50:00|98.12|98.04|98.22|98.14|98.22|98.14|98.07|97.99|1209
1638867300000|2021-12-07 08:55:00|98.27|98.19|98.32|98.24|98.42|98.34|98.22|98.14|2313
1638867600000|2021-12-07 09:00:00|98.37|98.29|98.17|98.04|98.37|98.29|98.17|98.04|2656
1638867900000|2021-12-07 09:05:00|98.22|98.09|98.12|98.04|98.22|98.14|98.07|97.99|856
1638868200000|2021-12-07 09:10:00|98.07|97.99|98.07|97.99|98.17|98.09|98.02|97.94|711
1638868500000|2021-12-07 09:15:00|98.12|98.04|98.32|98.24|98.32|98.24|98.07|97.94|835
1638868800000|2021-12-07 09:20:00|98.27|98.19|98.27|98.19|98.32|98.24|98.22|98.14|1511
1638869100000|2021-12-07 09:25:00|98.22|98.14|98.12|98.04|98.22|98.14|98.12|98.04|5752
1638869400000|2021-12-07 09:30:00|98.17|98.09|97.92|97.84|98.17|98.09|97.92|97.84|3144
1638869700000|2021-12-07 09:35:00|97.87|97.79|97.67|97.59|97.92|97.84|97.67|97.59|878
1638870000000|2021-12-07 09:40:00|97.72|97.64|97.77|97.69|97.87|97.79|97.67|97.59|744
1638870300000|2021-12-07 09:45:00|97.72|97.64|97.82|97.74|97.82|97.74|97.72|97.59|804
1638870600000|2021-12-07 09:50:00|97.87|97.79|97.82|97.74|97.87|97.79|97.82|97.74|611
1638870900000|2021-12-07 09:55:00|97.87|97.79|97.97|97.89|97.97|97.89|97.87|97.79|249
1638871200000|2021-12-07 10:00:00|98.02|97.94|98.17|98.09|98.17|98.09|97.97|97.89|676
1638871500000|2021-12-07 10:05:00|98.12|98.04|98.17|98.09|98.22|98.14|98.07|97.99|1265
1638871800000|2021-12-07 10:10:00|98.22|98.14|98.22|98.14|98.27|98.19|98.22|98.14|913
1638872100000|2021-12-07 10:15:00|98.27|98.19|98.47|98.39|98.47|98.39|98.27|98.19|4123
1638872400000|2021-12-07 10:20:00|98.42|98.34|98.47|98.39|98.47|98.39|98.42|98.34|2443
1638872700000|2021-12-07 10:25:00|98.42|98.34|98.52|98.44|98.52|98.44|98.42|98.34|2059
1638873000000|2021-12-07 10:30:00|98.47|98.39|98.37|98.29|98.52|98.39|98.37|98.29|1159
1638873300000|2021-12-07 10:35:00|98.42|98.34|98.42|98.34|98.47|98.39|98.37|98.29|1630
1638873600000|2021-12-07 10:40:00|98.47|98.39|98.32|98.24|98.47|98.39|98.27|98.19|2239
1638873900000|2021-12-07 10:45:00|98.27|98.19|98.27|98.19|98.32|98.24|98.27|98.19|620
1638874200000|2021-12-07 10:50:00|98.32|98.24|98.32|98.24|98.47|98.34|98.27|98.19|1802
1638874500000|2021-12-07 10:55:00|98.37|98.29|98.37|98.29|98.37|98.29|98.32|98.24|727
1638874800000|2021-12-07 11:00:00|98.32|98.24|98.37|98.29|98.37|98.29|98.27|98.19|932
1638875100000|2021-12-07 11:05:00|98.42|98.34|98.47|98.39|98.52|98.44|98.37|98.29|2099
1638875400000|2021-12-07 11:10:00|98.42|98.34|98.37|98.29|98.47|98.39|98.37|98.29|1308
1638875700000|2021-12-07 11:15:00|98.42|98.34|98.47|98.39|98.47|98.39|98.42|98.34|482
1638876000000|2021-12-07 11:20:00|98.52|98.44|98.42|98.34|98.52|98.44|98.42|98.34|345
1638876300000|2021-12-07 11:25:00|98.37|98.29|98.37|98.29|98.42|98.34|98.37|98.29|563
1638876600000|2021-12-07 11:30:00|98.42|98.34|98.37|98.29|98.47|98.39|98.37|98.29|681
1638876900000|2021-12-07 11:35:00|98.42|98.34|98.47|98.39|98.52|98.44|98.37|98.34|507
1638877200000|2021-12-07 11:40:00|98.42|98.34|98.42|98.34|98.47|98.39|98.42|98.29|383
1638877500000|2021-12-07 11:45:00|98.47|98.39|98.42|98.34|98.47|98.39|98.42|98.34|552
1638877800000|2021-12-07 11:50:00|98.47||98.42||98.47||98.42||2432
1638878100000|2021-12-07 11:55:00|98.37|98.29|98.32|98.24|98.42|98.34|98.32|98.24|927
1638878400000|2021-12-07 12:00:00|98.27|98.19|98.22|98.14|98.27|98.24|98.22|98.14|1388
1638878700000|2021-12-07 12:05:00|98.27|98.19|98.27|98.19|98.37|98.29|98.22|98.14|2194
1638879000000|2021-12-07 12:10:00|98.32|98.24|98.27|98.19|98.32|98.24|98.27|98.19|1478
1638879300000|2021-12-07 12:15:00|98.32|98.24|98.27|98.19|98.32|98.24|98.27|98.19|591
1638879600000|2021-12-07 12:20:00|98.22|98.14|98.22|98.14|98.27|98.19|98.22|98.14|1003
1638879900000|2021-12-07 12:25:00|||||||||1412
1638880200000|2021-12-07 12:30:00|98.17|98.09|98.07|97.99|98.22|98.14|98.07|97.99|2096
1638880500000|2021-12-07 12:35:00|98.12|98.04|98.02|97.94|98.12|98.04|98.02|97.94|598
1638880800000|2021-12-07 12:40:00|98.07|97.99|98.02|97.94|98.07|97.99|97.97|97.89|213
1638881100000|2021-12-07 12:45:00|97.97|97.89|98.07|97.99|98.07|97.99|97.97|97.89|280
1638881400000|2021-12-07 12:50:00|98.02|97.94|98.02|97.94|98.07|97.99|97.97|97.89|70
1638881700000|2021-12-07 12:55:00|97.97|97.89|98.07|97.99|98.07|97.99|97.97|97.89|275
1638882000000|2021-12-07 13:00:00|98.02|97.94|98.07|97.99|98.12|98.04|97.97|97.89|1601
1638882300000|2021-12-07 13:05:00|98.02|97.94|98.12|98.04|98.12|98.04|98.02|97.94|416
1638882600000|2021-12-07 13:10:00|98.17|98.09|98.32|98.24|98.32|98.24|98.17|98.09|1142
1638882900000|2021-12-07 13:15:00|98.37|98.29|98.32|98.24|98.37|98.29|98.32|98.24|5706
1638883200000|2021-12-07 13:20:00|98.37|98.29|98.37|98.29|98.37|98.29|98.32|98.24|3613
1638883500000|2021-12-07 13:25:00|98.32|98.24|98.22|98.14|98.32|98.24|98.22|98.14|138
1638883800000|2021-12-07 13:30:00|98.27|98.09|98.17|98.09|98.27|98.14|98.12|98.04|958
1638884100000|2021-12-07 13:35:00|98.12|98.04|98.17|98.09|98.17|98.09|98.12|98.04|163
1638884400000|2021-12-07 13:40:00|98.12|98.04|98.12|98.04|98.12|98.09|98.12|98.04|34
1638884700000|2021-12-07 13:45:00|98.07|97.99|98.12|98.04|98.12|98.04|98.02|97.94|360
1638885000000|2021-12-07 13:50:00|98.17|98.09|98.12|97.99|98.17|98.09|98.12|97.99|282
1638885300000|2021-12-07 13:55:00|98.07|98.04|98.07|97.99|98.12|98.04|98.07|97.99|296
1638885600000|2021-12-07 14:00:00|98.02|97.94|98.02|97.94|98.12|98.04|97.97|97.89|1263
1638885900000|2021-12-07 14:05:00|98.07|97.99|98.07|97.99|98.12|98.04|98.02|97.94|570
1638886200000|2021-12-07 14:10:00|98.02|97.94|98.12|98.04|98.12|98.04|98.02|97.94|10980
1638886500000|2021-12-07 14:15:00|98.07|97.99|98.07|97.99|98.12|98.04|98.02|97.94|884
1638886800000|2021-12-07 14:20:00|98.02|97.94|98.12|98.04|98.17|98.09|98.02|97.94|336
1638887100000|2021-12-07 14:25:00|98.17|98.09|98.22|98.14|98.22|98.14|98.17|98.04|888
1638887400000|2021-12-07 14:30:00|98.17|98.09|98.42|98.34|98.52|98.44|98.07|97.99|3104
1638887700000|2021-12-07 14:35:00|98.47|98.39|98.52|98.44|98.67|98.59|98.42|98.34|4142
1638888000000|2021-12-07 14:40:00|98.57|98.49|98.52|98.44|98.57|98.49|98.42|98.34|1888
1638888300000|2021-12-07 14:45:00|98.47|98.39|98.52|98.44|98.52|98.44|98.47|98.39|1444
1638888600000|2021-12-07 14:50:00|98.57|98.49|98.57|98.49|98.57|98.49|98.57|98.49|1456
1638888900000|2021-12-07 14:55:00|98.62|98.54|98.57|98.49|98.62|98.54|98.57|98.49|1634
1638889200000|2021-12-07 15:00:00|98.62|98.54|98.72|98.64|98.72|98.64|98.57|98.49|2823
1638889500000|2021-12-07 15:05:00|98.67|98.59|98.67|98.59|98.77|98.64|98.62|98.54|525
1638889800000|2021-12-07 15:10:00|98.62|98.54|98.62|98.54|98.72|98.64|98.62|98.54|1218
1638890100000|2021-12-07 15:15:00|98.67|98.59|98.72|98.64|98.77|98.69|98.67|98.59|1593
1638890400000|2021-12-07 15:20:00|98.77|98.69|98.77|98.69|98.82|98.74|98.72|98.64|775
1638890700000|2021-12-07 15:25:00|98.82|98.74|98.72|98.64|98.82|98.74|98.72|98.64|3073
1638891000000|2021-12-07 15:30:00|98.77|98.69|98.67|98.59|98.77|98.69|98.67|98.59|1085
1638891300000|2021-12-07 15:35:00|98.62|98.54|98.77|98.69|98.77|98.69|98.62|98.54|2580
1638891600000|2021-12-07 15:40:00|98.72|98.64|98.82|98.74|98.82|98.74|98.72|98.64|1583
1638891900000|2021-12-07 15:45:00|98.77|98.69|98.77|98.69|98.82|98.74|98.67|98.59|544
1638892200000|2021-12-07 15:50:00|98.72|98.64|98.67|98.59|98.77|98.69|98.67|98.59|1760
1638892500000|2021-12-07 15:55:00|98.72|98.64|98.67|98.54|98.72|98.64|98.62|98.54|4575
1638892800000|2021-12-07 16:00:00|98.62|98.59|98.62|98.54|98.67|98.59|98.62|98.54|1710
1638893100000|2021-12-07 16:05:00|98.67|98.59|98.62|98.54|98.67|98.59|98.57|98.49|2219
1638893400000|2021-12-07 16:10:00|98.57|98.49|98.57|98.49|98.62|98.54|98.52|98.44|2541
1638893700000|2021-12-07 16:15:00|98.52|98.44|98.52|98.44|98.52|98.44|98.52|98.44|3716
1638894000000|2021-12-07 16:20:00|98.47|98.39|98.42|98.34|98.52|98.44|98.42|98.34|2643
1638894300000|2021-12-07 16:25:00|98.37|98.29|98.42|98.34|98.42|98.34|98.37|98.29|3227
1638894600000|2021-12-07 16:30:00|98.47|98.39|98.32|98.24|98.47|98.39|98.32|98.24|7405
1638894900000|2021-12-07 16:35:00|98.37|98.29|98.42|98.34|98.42|98.34|98.32|98.24|2539
1638895200000|2021-12-07 16:40:00|98.37|98.29|98.42|98.34|98.52|98.44|98.37|98.29|1631
1638895500000|2021-12-07 16:45:00|98.47|98.39|98.37|98.29|98.47|98.39|98.37|98.29|174
1638895800000|2021-12-07 16:50:00|98.32|98.24|98.42|98.34|98.42|98.34|98.32|98.24|1832
1638896100000|2021-12-07 16:55:00|98.47|98.39|98.42|98.29|98.47|98.39|98.42|98.29|95
1638896400000|2021-12-07 17:00:00|98.37|98.24|98.37|98.29|98.37|98.29|98.37|98.24|32
1638896700000|2021-12-07 17:05:00|98.42|98.34|98.47|98.39|98.47|98.39|98.42|98.34|48
1638897000000|2021-12-07 17:10:00|98.52|98.44|98.52|98.44|98.52|98.44|98.52|98.39|100
1638897300000|2021-12-07 17:15:00|98.57|98.49|98.52|98.44|98.62|98.54|98.47|98.39|1162
1638897600000|2021-12-07 17:20:00|98.57|98.49|98.57|98.44|98.57|98.49|98.52|98.44|368
1638897900000|2021-12-07 17:25:00|98.62|98.49|98.57|98.49|98.62|98.54|98.57|98.49|88
1638898200000|2021-12-07 17:30:00|98.62|98.54|98.62|98.54|98.62|98.54|98.62|98.54|6
1638898500000|2021-12-07 17:35:00|98.57|98.49|98.52|98.44|98.57|98.49|98.52|98.44|1065
1638898800000|2021-12-07 17:40:00|98.47|98.39|98.57|98.49|98.57|98.49|98.47|98.39|402
1638899400000|2021-12-07 17:50:00|98.62|98.54|98.62|98.54|98.62|98.54|98.57|98.54|32
1638899700000|2021-12-07 17:55:00|98.67|98.59|98.67|98.59|98.67|98.59|98.67|98.59|27
1638900000000|2021-12-07 18:00:00|||||||||17
1638900300000|2021-12-07 18:05:00|98.62|98.54|98.57|98.44|98.62|98.54|98.52|98.44|124
1638900600000|2021-12-07 18:10:00|98.52|98.49|98.52|98.44|98.57|98.49|98.52|98.39|0
1638900900000|2021-12-07 18:15:00|98.57|98.49|98.57|98.49|98.57|98.49|98.52|98.49|204
1638901200000|2021-12-07 18:20:00|98.52|98.44|98.52|98.44|98.52|98.44|98.52|98.44|37
1638901500000|2021-12-07 18:25:00|98.47|98.39|98.52|98.39|98.52|98.44|98.47|98.39|49
1638901800000|2021-12-07 18:30:00||98.44||98.44||98.44||98.39|0
1638902400000|2021-12-07 18:40:00|98.57|98.49|98.57|98.44|98.57|98.49|98.52|98.44|5
1638902700000|2021-12-07 18:45:00|98.52||98.57||98.57||98.52||0
1638903000000|2021-12-07 18:50:00|98.52|98.49|98.57|98.44|98.57|98.49|98.52|98.44|0
1638903300000|2021-12-07 18:55:00|98.52|98.39|98.52|98.39|98.52|98.39|98.47|98.39|28
1638903600000|2021-12-07 19:00:00|98.47|98.34|98.47|98.39|98.47|98.39|98.47|98.34|1
1638904200000|2021-12-07 19:10:00|98.52||98.52||98.52||98.52||3
1638904500000|2021-12-07 19:15:00|98.47||98.47||98.52||98.47||1
1638904800000|2021-12-07 19:20:00|98.52||98.52||98.52||98.52||15
1638905100000|2021-12-07 19:25:00|98.47|98.44|98.47|98.39|98.47|98.44|98.47|98.39|0
1638905400000|2021-12-07 19:30:00|98.52|98.34|98.52|98.39|98.52|98.39|98.52|98.34|0
1638905700000|2021-12-07 19:35:00|98.47||98.47||98.52||98.47||0
1638906000000|2021-12-07 19:40:00|98.52||98.47||98.52||98.47||0
1638906300000|2021-12-07 19:45:00|98.52||98.47||98.52||98.47||16
1638906600000|2021-12-07 19:50:00|98.52|98.44|98.52|98.44|98.52|98.44|98.52|98.39|1
1638906900000|2021-12-07 19:55:00||98.39||98.44||98.44||98.39|0
1638907200000|2021-12-07 20:00:00|98.57||98.57||98.57||98.57||4
1638907500000|2021-12-07 20:05:00|98.62|98.49|98.57|98.49|98.62|98.54|98.57|98.44|654
1638907800000|2021-12-07 20:10:00|98.52|98.44|98.57|98.49|98.62|98.49|98.52|98.39|142
1638908100000|2021-12-07 20:15:00|98.62||98.62||98.62||98.57||99
1638908400000|2021-12-07 20:20:00|98.57|98.44|98.47|98.39|98.57|98.49|98.47|98.39|55
1638908700000|2021-12-07 20:25:00|98.42|98.34|98.42|98.29|98.42|98.39|98.42|98.29|50
1638909000000|2021-12-07 20:30:00|98.37|98.34|98.37|98.29|98.42|98.34|98.37|98.29|106
1638909300000|2021-12-07 20:35:00|98.32|98.24|98.27|98.14|98.32|98.24|98.22|98.14|208
1638909600000|2021-12-07 20:40:00|98.32|98.19|98.22|98.14|98.32|98.24|98.22|98.14|198
1638909900000|2021-12-07 20:45:00||98.09||98.14||98.14||98.09|0
1638910200000|2021-12-07 20:50:00|98.17|98.09|98.07|97.99|98.17|98.09|98.07|97.99|1094
1638910500000|2021-12-07 20:55:00|98.12|98.04|98.32|98.14|98.32|98.24|98.07|97.99|1188
1638926100000|2021-12-08 01:15:00|99.04|97.52|99.04|97.52|99.04|97.52|99.04|97.52|8
1638929100000|2021-12-08 02:05:00|98.99|97.57|99.04|97.52|99.04|97.97|98.74|97.52|0
1638939900000|2021-12-08 05:05:00|98.99||98.99||98.99||98.99||0
1638941100000|2021-12-08 05:25:00||97.57||97.62||97.62||97.57|0
1638943800000|2021-12-08 06:10:00||97.67||97.72||97.72||97.67|0
1638945300000|2021-12-08 06:35:00||97.77||97.72||97.77||97.72|0
1638945900000|2021-12-08 06:45:00|98.94|97.77|98.89|97.82|98.94|97.82|98.89|97.77|0
1638946200000|2021-12-08 06:50:00|98.84||98.79||98.84||98.79||0
1638946500000|2021-12-08 06:55:00|98.74|97.77|98.74|97.77|98.74|97.77|98.74|97.77|0
1638946800000|2021-12-08 07:00:00|98.39|97.92|98.22|97.94|98.39|98.12|98.22|97.92|0
1638947100000|2021-12-08 07:05:00|98.17|97.99|98.17|97.99|98.17|98.04|98.12|97.99|5
1638947700000|2021-12-08 07:15:00|||||||||1
1638948000000|2021-12-08 07:20:00|98.12|97.94|97.97|97.84|98.12|97.94|97.97|97.84|2
1638948300000|2021-12-08 07:25:00|98.02||97.97||98.02||97.97||1
1638948600000|2021-12-08 07:30:00|98.02|97.89|98.02|97.89|98.02|97.89|97.97|97.89|13
1638948900000|2021-12-08 07:35:00|97.97|97.84|98.02|97.89|98.02|97.94|97.97|97.84|32
1638949200000|2021-12-08 07:40:00|97.97|97.84|97.97|97.84|97.97|97.84|97.97|97.84|2
1638949500000|2021-12-08 07:45:00|97.92|97.79|98.02|97.94|98.02|97.94|97.92|97.79|2
1638949800000|2021-12-08 07:50:00||97.89||97.94||97.94||97.89|88
1638950100000|2021-12-08 07:55:00|98.17|98.04|98.22|98.09|98.22|98.09|98.07|97.94|1023
1638950400000|2021-12-08 08:00:00|98.17|98.04|98.42|98.34|98.42|98.34|98.12|97.99|2634
1638950700000|2021-12-08 08:05:00|98.47|98.39|98.57|98.49|98.62|98.54|98.42|98.34|1102
1638951000000|2021-12-08 08:10:00|98.62|98.44|98.52|98.44|98.67|98.59|98.52|98.44|488
1638951300000|2021-12-08 08:15:00|98.57|98.39|98.32|98.24|98.57|98.44|98.22|98.14|2732
1638951600000|2021-12-08 08:20:00|98.27|98.19|98.32|98.19|98.37|98.29|98.22|98.14|1374
1638951900000|2021-12-08 08:25:00|98.27|98.24|98.37|98.29|98.42|98.34|98.27|98.19|1398
1638952200000|2021-12-08 08:30:00|98.32|98.24|98.47|98.34|98.47|98.39|98.22|98.14|610
1638952500000|2021-12-08 08:35:00|98.42|98.29|98.22|98.14|98.47|98.34|98.22|98.14|295
1638952800000|2021-12-08 08:40:00|98.27|98.09|98.22|98.09|98.27|98.19|98.17|98.04|328
1638953100000|2021-12-08 08:45:00|98.17|98.14|98.22|98.14|98.22|98.14|98.07|97.99|514
1638953400000|2021-12-08 08:50:00|98.17|98.09|98.27|98.19|98.27|98.19|98.12|98.04|442
1638953700000|2021-12-08 08:55:00|98.32|98.24|98.37|98.29|98.37|98.29|98.27|98.19|239
1638954000000|2021-12-08 09:00:00|98.32|98.24|98.47|98.39|98.47|98.39|98.32|98.24|1140
1638954300000|2021-12-08 09:05:00|98.42|98.34|98.27|98.19|98.47|98.39|98.27|98.19|562
1638954600000|2021-12-08 09:10:00|98.22|98.14|98.22|98.14|98.32|98.24|98.17|98.09|571
1638954900000|2021-12-08 09:15:00|98.17|98.09|98.02|97.89|98.22|98.14|97.97|97.89|343
1638955200000|2021-12-08 09:20:00|97.97|97.94|97.92|97.84|98.02|97.94|97.87|97.79|4407
1638955500000|2021-12-08 09:25:00|97.97|97.89|97.82|97.74|97.97|97.89|97.82|97.74|277
1638955800000|2021-12-08 09:30:00|97.87|97.79|97.82|97.74|97.92|97.84|97.82|97.69|763
1638956100000|2021-12-08 09:35:00|97.87|97.79|97.97|97.89|97.97|97.89|97.82|97.74|134
1638956400000|2021-12-08 09:40:00|98.02|97.94|97.97|97.84|98.07|97.94|97.92|97.84|938
1638956700000|2021-12-08 09:45:00|97.92|97.89|97.92|97.79|97.97|97.89|97.87|97.79|1511
1638957000000|2021-12-08 09:50:00|97.87|97.84|97.82|97.74|97.92|97.84|97.82|97.69|1302
1638957300000|2021-12-08 09:55:00|97.77|97.69|97.77|97.69|97.82|97.69|97.72|97.64|425
1638957600000|2021-12-08 10:00:00|97.72|97.64|97.72|97.64|97.77|97.64|97.67|97.59|889
1638957900000|2021-12-08 10:05:00|97.67|97.59|97.77|97.69|97.82|97.74|97.67|97.59|544
1638958200000|2021-12-08 10:10:00|97.82|97.64|97.77|97.69|97.82|97.69|97.67|97.59|610
1638958500000|2021-12-08 10:15:00|97.72|97.64|97.72|97.64|97.77|97.69|97.72|97.64|127
1638958800000|2021-12-08 10:20:00|97.67|97.59|97.57|97.49|97.72|97.64|97.52|97.44|1210
1638959100000|2021-12-08 10:25:00|97.52|97.44|97.47|97.39|97.52|97.44|97.42|97.29|3343
1638959400000|2021-12-08 10:30:00|97.42|97.34|97.22|97.14|97.42|97.34|97.22|97.14|2079
1638959700000|2021-12-08 10:35:00|97.17|97.09|97.02|96.94|97.22|97.14|97.02|96.89|2922
1638960000000|2021-12-08 10:40:00|97.07|96.99|96.92|96.84|97.12|97.04|96.87|96.74|5690
1638960300000|2021-12-08 10:45:00|96.97|96.89|96.97|96.89|97.02|96.94|96.82|96.74|5037
1638960600000|2021-12-08 10:50:00|97.02|96.84|96.87|96.79|97.02|96.94|96.87|96.79|2103
1638960900000|2021-12-08 10:55:00|96.82|96.74|96.77|96.69|96.82|96.79|96.72|96.64|2129
1638961200000|2021-12-08 11:00:00|96.72|96.64|96.67|96.54|96.72|96.69|96.62|96.54|3582
1638961500000|2021-12-08 11:05:00|96.62|96.59|96.77|96.69|96.82|96.74|96.62|96.54|177
1638961800000|2021-12-08 11:10:00|96.82|96.74|97.07|96.99|97.12|97.04|96.82|96.69|2449
1638962100000|2021-12-08 11:15:00|97.12|97.04|97.07|96.99|97.17|97.04|97.02|96.89|1341
1638962400000|2021-12-08 11:20:00|97.12|97.04|97.27|97.19|97.27|97.19|97.12|96.99|1283
1638962700000|2021-12-08 11:25:00|97.22|97.14|97.17|97.09|97.32|97.24|97.12|97.04|350
1638963000000|2021-12-08 11:30:00|97.22|97.14|97.22|97.14|97.32|97.24|97.22|97.09|508
1638963300000|2021-12-08 11:35:00|97.17|97.09|97.27|97.19|97.37|97.29|97.17|97.09|1159
1638963600000|2021-12-08 11:40:00|97.22|97.14|97.42|97.34|97.42|97.34|97.17|97.09|446
1638963900000|2021-12-08 11:45:00|97.47|97.39|98.62|98.54|98.72|98.59|97.42|97.34|19637
1638964200000|2021-12-08 11:50:00|98.67|98.49|98.47|98.39|98.67|98.59|98.17|98.09|5509
1638964500000|2021-12-08 11:55:00|98.52|98.44|98.27|98.19|98.62|98.54|98.22|98.09|1849
1638964800000|2021-12-08 12:00:00|98.22|98.14|98.27|98.19|98.32|98.24|98.12|98.04|3795
1638965100000|2021-12-08 12:05:00|98.32|98.24|98.37|98.29|98.62|98.54|98.22|98.14|2672
1638965400000|2021-12-08 12:10:00|98.32|98.24|98.12|98.04|98.37|98.29|98.12|98.04|2226
1638965700000|2021-12-08 12:15:00|98.07|97.99|98.17|98.09|98.22|98.14|98.07|97.99|2457
1638966000000|2021-12-08 12:20:00|98.12|98.04|98.07|97.99|98.17|98.09|98.02|97.94|1087
1638966300000|2021-12-08 12:25:00|98.02|97.94|97.97|97.89|98.07|97.99|97.92|97.79|2744
1638966600000|2021-12-08 12:30:00|97.92|97.84|98.02|97.94|98.12|97.99|97.92|97.84|443
1638966900000|2021-12-08 12:35:00|97.97|97.89|97.87|97.74|97.97|97.89|97.82|97.74|1295
1638967200000|2021-12-08 12:40:00|97.82|97.79|97.82|97.74|97.87|97.79|97.77|97.69|326
1638967500000|2021-12-08 12:45:00|97.77|97.69|97.82|97.69|97.87|97.79|97.72|97.64|560
1638967800000|2021-12-08 12:50:00|97.77|97.64|97.82|97.74|97.82|97.74|97.72|97.64|212
1638968100000|2021-12-08 12:55:00|97.77|97.69|97.92|97.84|97.97|97.84|97.77|97.69|995
1638968400000|2021-12-08 13:00:00|97.97|97.79|97.82|97.74|97.97|97.79|97.77|97.69|234
1638968700000|2021-12-08 13:05:00|97.87|97.79|97.82|97.74|97.87|97.79|97.77|97.69|1718
1638969000000|2021-12-08 13:10:00|97.87|97.79|98.07|97.94|98.07|97.99|97.87|97.79|1083
1638969300000|2021-12-08 13:15:00|98.02|97.99|98.12|97.99|98.12|98.04|98.02|97.94|240
1638969600000|2021-12-08 13:20:00|98.07|98.04|97.97|97.89|98.12|98.04|97.97|97.89|705
1638969900000|2021-12-08 13:25:00|98.02|97.94|98.07|97.99|98.07|97.99|97.97|97.89|3512
1638970200000|2021-12-08 13:30:00|98.02|97.94|98.22|98.14|98.22|98.14|98.02|97.94|1711
1638970500000|2021-12-08 13:35:00|98.27|98.19|98.27|98.19|98.32|98.24|98.22|98.14|1213
1638970800000|2021-12-08 13:40:00|98.22|98.14|98.22|98.14|98.27|98.19|98.17|98.09|788
1638971100000|2021-12-08 13:45:00|98.17|98.09|98.27|98.19|98.27|98.19|98.17|98.09|659
1638971400000|2021-12-08 13:50:00|98.32|98.24|98.37|98.29|98.42|98.34|98.27|98.19|1998
1638971700000|2021-12-08 13:55:00|98.42|98.34|98.27|98.19|98.42|98.34|98.22|98.14|1686
1638972000000|2021-12-08 14:00:00|98.22|98.14|98.07|97.99|98.27|98.14|98.07|97.99|1040
1638972300000|2021-12-08 14:05:00|98.12|98.04|98.12|97.99|98.22|98.14|98.07|97.99|388
1638972600000|2021-12-08 14:10:00|98.07|98.04|98.07|97.99|98.12|98.04|98.02|97.89|1119
1638972900000|2021-12-08 14:15:00|98.12|98.04|98.17|98.09|98.22|98.14|98.07|97.99|5093
1638973200000|2021-12-08 14:20:00|98.12|98.04|98.17|98.09|98.17|98.09|98.12|98.04|239
1638973500000|2021-12-08 14:25:00|98.22|98.14|98.17|98.09|98.27|98.19|98.17|98.04|2006
1638973800000|2021-12-08 14:30:00|98.22|98.14|98.17|98.09|98.37|98.29|98.17|98.09|3905
1638974100000|2021-12-08 14:35:00|98.12|98.04|98.17|98.09|98.27|98.19|98.07|97.99|1926
1638974400000|2021-12-08 14:40:00|98.12|98.04|98.17|98.09|98.27|98.19|98.12|98.04|1841
1638974700000|2021-12-08 14:45:00|98.22|98.14|98.22|98.14|98.32|98.24|98.17|98.04|1384
1638975000000|2021-12-08 14:50:00|98.27|98.19|98.52|98.44|98.52|98.44|98.22|98.14|1375
1638975300000|2021-12-08 14:55:00|98.47|98.39|98.27|98.19|98.47|98.39|98.22|98.14|1126
1638975600000|2021-12-08 15:00:00|98.22|98.14|98.22|98.14|98.27|98.19|98.17|98.09|1191
1638975900000|2021-12-08 15:05:00|98.17|98.09|98.32|98.24|98.37|98.29|98.17|98.09|2309
1638976200000|2021-12-08 15:10:00|98.37|98.29|98.27|98.19|98.37|98.29|98.22|98.14|729
1638976500000|2021-12-08 15:15:00|98.32|98.24|98.32|98.24|98.37|98.24|98.27|98.19|894
1638976800000|2021-12-08 15:20:00|98.37|98.29|98.37|98.29|98.47|98.39|98.32|98.24|1776
1638977100000|2021-12-08 15:25:00|98.32|98.24|98.17|98.09|98.32|98.29|98.17|98.09|2090
1638977400000|2021-12-08 15:30:00|98.22|98.14|98.12|98.04|98.27|98.19|98.12|98.04|1258
1638977700000|2021-12-08 15:35:00|98.17|97.99|98.12|98.04|98.22|98.14|98.07|97.99|288
1638978000000|2021-12-08 15:40:00|98.07|97.99|98.02|97.94|98.12|98.04|98.02|97.94|708
1638978300000|2021-12-08 15:45:00|97.97|97.89|98.07|97.99|98.07|97.99|97.97|97.89|493
1638978600000|2021-12-08 15:50:00|98.12|97.94|97.97|97.89|98.12|97.99|97.97|97.89|463
1638978900000|2021-12-08 15:55:00|97.92|97.84|97.87|97.79|97.97|97.89|97.87|97.79|1431
1638979200000|2021-12-08 16:00:00|97.92|97.84|97.97|97.89|98.02|97.94|97.87|97.79|1704
1638979500000|2021-12-08 16:05:00|98.02|97.94|98.02|97.94|98.02|97.94|97.97|97.89|978
1638979800000|2021-12-08 16:10:00|97.97|97.89|98.02|97.89|98.07|97.99|97.97|97.89|575
1638980100000|2021-12-08 16:15:00|97.97|97.84|97.92|97.79|98.02|97.89|97.77|97.69|2363
1638980400000|2021-12-08 16:20:00|97.87|97.84|97.97|97.89|98.02|97.94|97.87|97.79|1779
1638980700000|2021-12-08 16:25:00|97.92|97.84|97.82|97.74|97.97|97.89|97.72|97.64|11183
1638981000000|2021-12-08 16:30:00|97.77|97.69|97.77|97.69|97.87|97.79|97.77|97.69|21249
1638981300000|2021-12-08 16:35:00|97.72|97.64|97.72|97.64|97.77|97.69|97.67|97.59|1584
1638981600000|2021-12-08 16:40:00|97.77|97.69|97.77|97.64|97.82|97.74|97.67|97.59|1577
1638981900000|2021-12-08 16:45:00|97.72|97.69|97.72|97.64|97.77|97.69|97.67|97.59|1995
1638982200000|2021-12-08 16:50:00|97.77|97.69|97.77|97.69|97.82|97.74|97.72|97.64|281
1638982500000|2021-12-08 16:55:00|97.82|97.74|97.72|97.64|97.82|97.74|97.72|97.64|25228
1638982800000|2021-12-08 17:00:00|97.67|97.59|97.72|97.64|97.77|97.64|97.67|97.59|342
1638983100000|2021-12-08 17:05:00|97.77|97.59|97.77|97.69|97.82|97.74|97.72|97.59|178
1638983400000|2021-12-08 17:10:00|||||||||295
1638983700000|2021-12-08 17:15:00|97.82|97.64|97.82|97.74|97.87|97.79|97.82|97.64|1044
1638984000000|2021-12-08 17:20:00|97.77|97.69|97.82|97.74|97.82|97.74|97.77|97.69|2
1638984300000|2021-12-08 17:25:00|97.77|97.69|97.72|97.64|97.77|97.69|97.72|97.64|3951
1638984600000|2021-12-08 17:30:00||97.59||97.64||97.64||97.59|2
1638984900000|2021-12-08 17:35:00|97.67|97.59|97.67|97.59|97.67|97.59|97.67|97.59|0
1638985200000|2021-12-08 17:40:00|97.72|97.64|97.72|97.64|97.72|97.64|97.67|97.59|40
1638985500000|2021-12-08 17:45:00||97.59||97.59||97.59||97.59|0
1638985800000|2021-12-08 17:50:00|97.67||97.67||97.67||97.67||0
1638986100000|2021-12-08 17:55:00|97.62|97.54|97.62|97.54|97.62|97.54|97.62|97.54|119
1638986400000|2021-12-08 18:00:00|||||||||28
1638986700000|2021-12-08 18:05:00|97.67|97.59|97.67|97.59|97.67|97.59|97.67|97.54|25
1638987000000|2021-12-08 18:10:00|97.72|97.54|97.57|97.49|97.72|97.54|97.57|97.49|127
1638987300000|2021-12-08 18:15:00|97.62|97.54|97.67|97.59|97.72|97.59|97.62|97.54|0
1638987600000|2021-12-08 18:20:00|97.72||97.72||97.72||97.67||2
1638987900000|2021-12-08 18:25:00||97.64||97.59||97.64||97.59|8
1638988500000|2021-12-08 18:35:00||97.64||97.64||97.64||97.64|0
1638990000000|2021-12-08 19:00:00|97.77|97.69|97.77|97.69|97.77|97.69|97.77|97.69|37
1638990300000|2021-12-08 19:05:00|97.82|97.64|97.77|97.64|97.82|97.69|97.77|97.64|0
1638990600000|2021-12-08 19:10:00|97.72||97.72||97.77||97.72||7
1638990900000|2021-12-08 19:15:00|97.67|97.59|97.67|97.59|97.67|97.64|97.67|97.59|20
1638991200000|2021-12-08 19:20:00|97.72|97.64|97.72|97.59|97.72|97.64|97.72|97.59|40
1638991500000|2021-12-08 19:25:00||97.64||97.64||97.64||97.59|0
1638991800000|2021-12-08 19:30:00||97.59||97.59||97.64||97.59|0
1638992100000|2021-12-08 19:35:00|97.77|97.64|97.77|97.64|97.77|97.64|97.72|97.64|0
1638992400000|2021-12-08 19:40:00|97.72||97.77||97.77||97.72||0
1638992700000|2021-12-08 19:45:00|97.72||97.77||97.77||97.72||0
1638993000000|2021-12-08 19:50:00||97.69||97.64||97.69||97.64|0
1638993300000|2021-12-08 19:55:00|97.82|97.69|97.82|97.69|97.82|97.74|97.82|97.64|25
1638993600000|2021-12-08 20:00:00|97.77||97.77||97.82||97.77||0
1638993900000|2021-12-08 20:05:00|97.82|97.74|97.82|97.74|97.82|97.74|97.82|97.69|15
1638994200000|2021-12-08 20:10:00|97.87|97.79|97.87|97.74|97.87|97.79|97.82|97.74|47
1638994500000|2021-12-08 20:15:00||97.79||97.74||97.79||97.74|91
1638994800000|2021-12-08 20:20:00|97.92|97.79|97.92|97.79|97.92|97.79|97.92|97.74|5
1638995100000|2021-12-08 20:25:00||97.84||97.79||97.84||97.79|0
1638995400000|2021-12-08 20:30:00|97.87|97.74|97.87|97.79|97.87|97.79|97.87|97.74|6
1638995700000|2021-12-08 20:35:00|97.82|97.74|97.82|97.74|97.82|97.79|97.82|97.74|16
1638996000000|2021-12-08 20:40:00|97.87|97.79|97.87|97.74|97.87|97.79|97.87|97.74|1
1638996300000|2021-12-08 20:45:00|97.92|97.79|97.87|97.79|97.92|97.79|97.87|97.79|16
1638996600000|2021-12-08 20:50:00|97.92|97.84|97.92|97.74|97.97|97.84|97.87|97.74|188
1638996900000|2021-12-08 20:55:00|97.87|97.79|97.77|97.64|97.87|97.79|97.72|97.54|259
1639033200000|2021-12-09 07:00:00|97.79|97.62|97.82|97.74|97.87|97.74|97.72|97.57|133
1639033500000|2021-12-09 07:05:00|97.87|97.69|97.82|97.64|97.87|97.74|97.82|97.64|17
1639033800000|2021-12-09 07:10:00||97.69||97.69||97.69||97.64|0
1639034100000|2021-12-09 07:15:00||97.74||97.69||97.74||97.69|14
1639034400000|2021-12-09 07:20:00|97.87|97.74|97.87|97.74|97.87|97.79|97.87|97.69|7
1639034700000|2021-12-09 07:25:00|97.82|97.69|97.82|97.74|97.82|97.74|97.82|97.69|0
1639035000000|2021-12-09 07:30:00|97.87|97.79|97.82|97.69|97.87|97.79|97.77|97.69|24
1639035300000|2021-12-09 07:35:00|97.87|97.74|97.87|97.74|97.87|97.74|97.87|97.69|0
1639035600000|2021-12-09 07:40:00|97.92|97.79|97.92|97.79|97.92|97.79|97.92|97.79|0
1639035900000|2021-12-09 07:45:00|97.87|97.74|97.87|97.74|97.92|97.79|97.87|97.74|0
1639036200000|2021-12-09 07:50:00|97.82|97.69|97.82|97.64|97.82|97.74|97.77|97.64|3
1639036500000|2021-12-09 07:55:00|97.77|97.69|97.72|97.64|97.77|97.69|97.72|97.64|74
1639036800000|2021-12-09 08:00:00|97.67|97.59|97.47|97.34|97.67|97.64|97.27|97.14|1444
1639037100000|2021-12-09 08:05:00|97.42|97.39|97.27|97.14|97.52|97.44|97.27|97.14|2101
1639037400000|2021-12-09 08:10:00|97.22|97.19|97.37|97.29|97.42|97.34|97.17|97.09|807
1639037700000|2021-12-09 08:15:00|97.42|97.34|97.52|97.44|97.57|97.49|97.37|97.29|218
1639038000000|2021-12-09 08:20:00|97.47|97.39|97.47|97.34|97.62|97.54|97.42|97.34|545
1639038300000|2021-12-09 08:25:00|97.42|97.39|97.47|97.39|97.47|97.39|97.32|97.24|113
1639038600000|2021-12-09 08:30:00|97.42|97.34|97.47|97.39|97.57|97.49|97.42|97.34|273
1639038900000|2021-12-09 08:35:00|97.52|97.44|97.42|97.34|97.52|97.44|97.32|97.24|1527
1639039200000|2021-12-09 08:40:00|97.37|97.29|97.32|97.24|97.37|97.29|97.22|97.14|890
1639039500000|2021-12-09 08:45:00|97.37|97.19|97.17|97.09|97.37|97.29|97.17|97.09|538
1639039800000|2021-12-09 08:50:00|97.22|97.14|97.12|97.04|97.27|97.19|97.07|96.99|330
1639040100000|2021-12-09 08:55:00|97.07|96.99|96.97|96.89|97.12|97.04|96.97|96.89|440
1639040400000|2021-12-09 09:00:00|97.02|96.94|97.42|97.34|97.42|97.34|97.02|96.94|769
1639040700000|2021-12-09 09:05:00|97.47|97.39|97.67|97.59|97.82|97.74|97.42|97.34|6026
1639041000000|2021-12-09 09:10:00|97.62|97.54|97.72|97.64|97.72|97.64|97.57|97.49|1485
1639041300000|2021-12-09 09:15:00|97.67|97.59|97.77|97.64|97.87|97.79|97.67|97.59|855
1639041600000|2021-12-09 09:20:00|97.82|97.69|98.12|98.04|98.17|98.09|97.77|97.69|3678
1639041900000|2021-12-09 09:25:00|98.07|97.99|97.82|97.74|98.12|98.04|97.82|97.69|3314
1639042200000|2021-12-09 09:30:00|97.87|97.79|97.97|97.89|97.97|97.89|97.82|97.74|175
1639042500000|2021-12-09 09:35:00|98.02|97.94|97.97|97.89|98.17|98.09|97.97|97.89|1413
1639042800000|2021-12-09 09:40:00|97.92|97.84|98.02|97.89|98.02|97.94|97.87|97.79|1459
1639043100000|2021-12-09 09:45:00|97.97|97.94|98.07|97.99|98.12|98.04|97.97|97.89|200
1639043400000|2021-12-09 09:50:00|98.12|98.04|98.07|97.99|98.12|98.04|98.02|97.94|105
1639043700000|2021-12-09 09:55:00|98.12|98.04|98.12|98.04|98.12|98.04|98.07|97.99|3659
1639044000000|2021-12-09 10:00:00|98.07|97.99|97.92|97.84|98.17|98.09|97.92|97.84|3030
1639044300000|2021-12-09 10:05:00|97.97|97.89|97.82|97.74|97.97|97.89|97.77|97.69|372
1639044600000|2021-12-09 10:10:00|97.87|97.79|97.87|97.79|97.92|97.84|97.82|97.79|1244
1639044900000|2021-12-09 10:15:00|97.92|97.84|97.72|97.64|97.92|97.84|97.72|97.64|1503
1639045200000|2021-12-09 10:20:00|97.77|97.69|97.77|97.64|97.87|97.79|97.72|97.64|2049
1639045500000|2021-12-09 10:25:00|97.72|97.69|97.77|97.69|97.82|97.74|97.72|97.59|8668
1639045800000|2021-12-09 10:30:00|97.82|97.74|97.82|97.69|97.82|97.74|97.72|97.64|1833
1639046100000|2021-12-09 10:35:00|97.77|97.74|98.02|97.94|98.02|97.94|97.77|97.69|22261
1639046400000|2021-12-09 10:40:00|98.07|97.99|97.97|97.89|98.07|97.99|97.92|97.84|1447
1639046700000|2021-12-09 10:45:00|97.92|97.84|97.87|97.79|97.92|97.84|97.82|97.74|946
1639047000000|2021-12-09 10:50:00|97.92|97.84|97.97|97.89|97.97|97.89|97.92|97.84|84
1639047300000|2021-12-09 10:55:00|98.02|97.94|98.07|97.99|98.07|97.99|97.97|97.89|66
1639047600000|2021-12-09 11:00:00|98.02|97.94|98.12|98.04|98.12|98.04|98.02|97.89|20290
1639047900000|2021-12-09 11:05:00|98.07|97.99|98.07|97.99|98.12|98.04|98.02|97.89|181
1639048200000|2021-12-09 11:10:00|98.12|98.04|97.97|97.89|98.17|98.04|97.87|97.79|694
1639048500000|2021-12-09 11:15:00|98.02|97.94|98.07|97.99|98.07|97.99|97.92|97.79|279
1639048800000|2021-12-09 11:20:00|98.02|97.94|98.07|97.94|98.12|98.04|98.02|97.94|160
1639049100000|2021-12-09 11:25:00|98.02|97.99|98.02|97.94|98.07|97.99|98.02|97.94|2059
1639049400000|2021-12-09 11:30:00|98.07|97.99|98.07|97.99|98.12|98.04|98.02|97.94|84
1639049700000|2021-12-09 11:35:00|98.02|97.94|98.02|97.94|98.12|98.04|98.02|97.94|180
1639050000000|2021-12-09 11:40:00|98.07|97.99|98.22|98.09|98.22|98.14|98.02|97.99|440
1639050300000|2021-12-09 11:45:00|98.27|98.14|98.17|98.09|98.27|98.19|98.12|98.04|6190
1639050600000|2021-12-09 11:50:00|98.22|98.14|98.17|98.09|98.22|98.14|98.07|97.99|242
1639050900000|2021-12-09 11:55:00|98.12|98.04|98.17|98.09|98.17|98.09|98.12|98.04|127
1639051200000|2021-12-09 12:00:00|98.12|98.04|98.22|98.14|98.27|98.14|98.12|98.04|297
1639051500000|2021-12-09 12:05:00|98.27|98.19|98.32|98.24|98.37|98.29|98.22|98.14|747
1639051800000|2021-12-09 12:10:00|98.27|98.19|98.12|98.04|98.32|98.24|98.12|98.04|759
1639052100000|2021-12-09 12:15:00|98.17|98.09|98.07|97.99|98.22|98.09|98.07|97.94|798
1639052400000|2021-12-09 12:20:00|98.02|97.94|98.02|97.89|98.07|97.94|97.97|97.89|10262
1639052700000|2021-12-09 12:25:00|97.97|97.94|97.97|97.89|97.97|97.94|97.92|97.84|44
1639053000000|2021-12-09 12:30:00|98.02|97.94|97.87|97.79|98.02|97.94|97.87|97.79|41250
1639053300000|2021-12-09 12:35:00|97.92|97.84|97.87|97.74|97.92|97.84|97.82|97.74|12173
1639053600000|2021-12-09 12:40:00|97.82|97.79|97.67|97.59|97.87|97.79|97.67|97.59|629
1639053900000|2021-12-09 12:45:00|97.72|97.64|97.67|97.59|97.72|97.64|97.67|97.59|627
1639054200000|2021-12-09 12:50:00|97.72|97.64|97.57|97.49|97.72|97.64|97.57|97.49|3497
1639054500000|2021-12-09 12:55:00|97.62|97.54|97.62|97.54|97.62|97.54|97.57|97.49|5148
1639054800000|2021-12-09 13:00:00|97.57|97.49|97.47|97.39|97.62|97.54|97.42|97.34|208
1639055100000|2021-12-09 13:05:00|97.52|97.44|97.52|97.44|97.62|97.54|97.52|97.44|208
1639055400000|2021-12-09 13:10:00|97.47|97.39|97.42|97.34|97.52|97.44|97.42|97.34|357
1639055700000|2021-12-09 13:15:00|97.37|97.29|97.47|97.39|97.47|97.39|97.37|97.29|1569
1639056000000|2021-12-09 13:20:00|97.42|97.34|97.32|97.19|97.42|97.34|97.17|97.09|5566
1639056300000|2021-12-09 13:25:00|97.27|97.24|97.32|97.19|97.42|97.34|97.27|97.19|11398
1639056600000|2021-12-09 13:30:00|97.37|97.24|97.37|97.29|97.52|97.44|97.32|97.24|2779
1639056900000|2021-12-09 13:35:00|97.42|97.24|97.32|97.24|97.47|97.34|97.27|97.19|2966
1639057200000|2021-12-09 13:40:00|97.27|97.19|97.32|97.24|97.37|97.29|97.27|97.19|1830
1639057500000|2021-12-09 13:45:00|97.37|97.29|97.22|97.14|97.37|97.29|97.22|97.14|3544
1639057800000|2021-12-09 13:50:00|97.27|97.19|97.37|97.29|97.37|97.29|97.22|97.14|355
1639058100000|2021-12-09 13:55:00|97.32|97.24|97.37|97.29|97.42|97.34|97.32|97.24|1266
1639058400000|2021-12-09 14:00:00|97.42|97.34|97.37|97.29|97.42|97.34|97.37|97.29|12279
1639058700000|2021-12-09 14:05:00|97.42|97.24|97.47|97.39|97.47|97.39|97.37|97.24|2636
1639059000000|2021-12-09 14:10:00|97.52|97.44|97.47|97.34|97.57|97.49|97.47|97.34|18012
1639059300000|2021-12-09 14:15:00|97.42|97.39|97.52|97.44|97.52|97.44|97.42|97.34|144
1639059600000|2021-12-09 14:20:00|97.57|97.49|97.62|97.54|97.62|97.54|97.52|97.44|355
1639059900000|2021-12-09 14:25:00|97.57|97.49|97.47|97.39|97.62|97.49|97.42|97.34|183
1639060200000|2021-12-09 14:30:00|97.42|97.34|97.37|97.29|97.42|97.34|97.27|97.19|10309
1639060500000|2021-12-09 14:35:00|97.42|97.34|97.42|97.34|97.57|97.49|97.37|97.29|1066
1639060800000|2021-12-09 14:40:00|97.47|97.39|97.42|97.34|97.47|97.39|97.37|97.29|377
1639061100000|2021-12-09 14:45:00|97.37|97.29|97.27|97.19|97.37|97.34|97.27|97.19|1331
1639061400000|2021-12-09 14:50:00|97.32|97.24|97.27|97.19|97.32|97.24|97.22|97.14|654
1639061700000|2021-12-09 14:55:00|97.22|97.14|97.37|97.29|97.42|97.34|97.22|97.14|5628
1639062000000|2021-12-09 15:00:00|97.32|97.24|97.72|97.59|97.72|97.64|97.32|97.24|3336
1639062300000|2021-12-09 15:05:00|97.67|97.64|97.77|97.64|97.92|97.79|97.67|97.59|1663
1639062600000|2021-12-09 15:10:00|97.72|97.69|97.67|97.59|97.82|97.74|97.67|97.59|492
1639062900000|2021-12-09 15:15:00|97.72|97.64|97.67|97.59|97.77|97.69|97.62|97.54|338
1639063200000|2021-12-09 15:20:00|97.72|97.64|97.57|97.49|97.72|97.64|97.57|97.49|325
1639063500000|2021-12-09 15:25:00|97.62|97.54|97.52|97.44|97.62|97.54|97.52|97.44|242
1639063800000|2021-12-09 15:30:00|97.57|97.49|97.52|97.44|97.57|97.49|97.47|97.39|891
1639064100000|2021-12-09 15:35:00|97.47|97.39|97.37|97.29|97.47|97.39|97.37|97.29|1712
1639064400000|2021-12-09 15:40:00|97.42|97.34|97.47|97.39|97.52|97.44|97.37|97.29|5571
1639064700000|2021-12-09 15:45:00|97.52|97.44|97.57|97.49|97.57|97.49|97.52|97.39|5639
1639065000000|2021-12-09 15:50:00|97.62|97.44|97.47|97.34|97.62|97.44|97.42|97.34|2833
1639065300000|2021-12-09 15:55:00|97.42|97.39|97.52|97.44|97.52|97.44|97.42|97.34|395
1639065600000|2021-12-09 16:00:00|97.47|97.39|97.37|97.29|97.47|97.44|97.37|97.29|924
1639065900000|2021-12-09 16:05:00|97.42|97.34|97.52|97.39|97.52|97.39|97.42|97.29|417
1639066200000|2021-12-09 16:10:00|97.47|97.34|97.37|97.29|97.47|97.34|97.37|97.29|975
1639066500000|2021-12-09 16:15:00|97.32|97.24|97.37|97.29|97.37|97.29|97.32|97.24|10344
1639066800000|2021-12-09 16:20:00|97.42|97.34|97.37|97.29|97.42|97.34|97.32|97.24|259
1639067100000|2021-12-09 16:25:00|97.32|97.24|97.42|97.29|97.42|97.34|97.32|97.24|3232
1639067400000|2021-12-09 16:30:00|97.37|97.34|97.37|97.29|97.47|97.39|97.32|97.24|6335
1639067700000|2021-12-09 16:35:00|97.42|97.34|97.37|97.29|97.42|97.34|97.37|97.29|3654
1639068000000|2021-12-09 16:40:00|97.42|97.34|97.47|97.39|97.52|97.44|97.42|97.34|2195
1639068300000|2021-12-09 16:45:00|97.52|97.34|97.42|97.34|97.52|97.39|97.42|97.34|1676
1639068600000|2021-12-09 16:50:00|97.47|97.39|97.32|97.24|97.47|97.39|97.32|97.24|893
1639068900000|2021-12-09 16:55:00|97.37|97.29|97.37|97.29|97.42|97.34|97.37|97.29|764
1639069200000|2021-12-09 17:00:00|97.42|97.34|97.32|97.24|97.42|97.34|97.32|97.19|59
1639069500000|2021-12-09 17:05:00|97.27|97.19|97.32|97.19|97.32|97.24|97.27|97.14|5
1639069800000|2021-12-09 17:10:00|97.37|97.24|97.37|97.29|97.37|97.29|97.37|97.19|136
1639070100000|2021-12-09 17:15:00|97.32|97.24|97.37|97.24|97.37|97.29|97.32|97.24|318
1639070400000|2021-12-09 17:20:00|97.32|97.29|97.37|97.24|97.37|97.29|97.32|97.24|253
1639070700000|2021-12-09 17:25:00|97.32|97.19|97.32|97.24|97.32|97.24|97.32|97.19|836
1639071000000|2021-12-09 17:30:00|||||||||165
1639071300000|2021-12-09 17:35:00|97.37|97.29|97.42|97.29|97.42|97.29|97.37|97.24|468
1639071600000|2021-12-09 17:40:00|97.37|97.24|97.42|97.34|97.42|97.34|97.37|97.24|325
1639071900000|2021-12-09 17:45:00|97.37|97.29|97.42|97.29|97.42|97.29|97.37|97.29|118
1639072200000|2021-12-09 17:50:00|97.47|97.34|97.47|97.39|97.52|97.39|97.47|97.29|657
1639072500000|2021-12-09 17:55:00|||||||||392
1639072800000|2021-12-09 18:00:00|97.42|97.34|97.47|97.39|97.52|97.44|97.42|97.34|266
1639073100000|2021-12-09 18:05:00|97.52|97.44|97.52|97.44|97.52|97.44|97.47|97.39|265
1639073400000|2021-12-09 18:10:00|97.47|97.39|97.47|97.34|97.52|97.44|97.42|97.34|241
1639073700000|2021-12-09 18:15:00|97.42|97.39|97.47|97.34|97.47|97.39|97.42|97.34|102
1639074000000|2021-12-09 18:20:00|97.42|97.29|97.37|97.29|97.42|97.29|97.37|97.29|104
1639074300000|2021-12-09 18:25:00|97.32|97.24|97.32|97.19|97.32|97.24|97.27|97.19|360
1639074600000|2021-12-09 18:30:00|97.27|97.24|97.32|97.19|97.32|97.24|97.27|97.19|388
1639074900000|2021-12-09 18:35:00|97.27|97.24|97.32|97.24|97.37|97.29|97.27|97.19|215
1639075200000|2021-12-09 18:40:00|97.27|97.19|97.27|97.19|97.32|97.24|97.27|97.19|368
1639075500000|2021-12-09 18:45:00|97.32||97.27||97.32||97.27||168
1639075800000|2021-12-09 18:50:00|97.32|97.24|97.27|97.19|97.32|97.24|97.27|97.19|111
1639076100000|2021-12-09 18:55:00||97.14||97.19||97.19||97.14|210
1639076400000|2021-12-09 19:00:00|97.32|97.14|97.27|97.19|97.32|97.19|97.27|97.14|180
1639076700000|2021-12-09 19:05:00|97.32||97.27||97.32||97.27||129
1639077000000|2021-12-09 19:10:00|97.32|97.14|97.27|97.14|97.32|97.19|97.22|97.14|130
1639077300000|2021-12-09 19:15:00|97.22|97.09|97.22|97.09|97.27|97.14|97.17|97.09|1395
1639077600000|2021-12-09 19:20:00|97.17|97.14|97.27|97.14|97.27|97.19|97.17|97.09|139
1639077900000|2021-12-09 19:25:00|97.22|97.09|97.12|97.04|97.27|97.14|97.12|97.04|75
1639078200000|2021-12-09 19:30:00|97.07|96.99|97.07|96.99|97.07|97.04|97.07|96.99|466
1639078500000|2021-12-09 19:35:00|97.02|96.94|97.02|96.89|97.02|96.94|97.02|96.89|222
1639078800000|2021-12-09 19:40:00|96.97|96.94|97.02|96.94|97.07|96.94|96.97|96.89|407
1639079100000|2021-12-09 19:45:00|||||||||238
1639079400000|2021-12-09 19:50:00|96.97|96.89|97.02|96.89|97.02|96.89|96.92|96.84|168
1639079700000|2021-12-09 19:55:00|96.97|96.84|96.92|96.84|96.97|96.89|96.92|96.84|287
1639080000000|2021-12-09 20:00:00|96.97|96.89|96.97|96.84|97.02|96.94|96.92|96.84|613
1639080300000|2021-12-09 20:05:00|96.92|96.89|96.87|96.79|96.97|96.89|96.87|96.79|353
1639080600000|2021-12-09 20:10:00|96.92|96.84|96.87|96.74|96.92|96.84|96.82|96.74|1026
1639080900000|2021-12-09 20:15:00|96.82|96.69|96.82|96.74|96.82|96.74|96.77|96.69|248
1639081200000|2021-12-09 20:20:00|96.77|96.69|96.72|96.64|96.82|96.74|96.72|96.64|274
1639081500000|2021-12-09 20:25:00|96.77|96.69|96.82|96.74|96.82|96.74|96.72|96.64|1162
1639081800000|2021-12-09 20:30:00|96.87|96.79|96.87|96.79|96.87|96.79|96.82|96.74|54
1639082100000|2021-12-09 20:35:00|96.92|96.84|96.97|96.84|96.97|96.89|96.92|96.84|54
1639082400000|2021-12-09 20:40:00|96.92|96.89|96.97|96.89|97.02|96.94|96.92|96.84|31
1639082700000|2021-12-09 20:45:00|97.02||97.02||97.02||96.97||5
1639083000000|2021-12-09 20:50:00|96.97|96.94|96.97|96.89|97.02|96.94|96.97|96.89|283
1639083300000|2021-12-09 20:55:00|||||||||63
1639119600000|2021-12-10 07:00:00|96.79|96.62|96.87|96.79|96.87|96.79|96.77|96.62|52
1639119900000|2021-12-10 07:05:00|96.82|96.64|96.72|96.59|96.82|96.69|96.67|96.54|11
1639120200000|2021-12-10 07:10:00|96.67|96.54|96.62|96.49|96.72|96.59|96.62|96.49|5
1639120500000|2021-12-10 07:15:00|96.57|96.44|96.72|96.64|96.77|96.64|96.57|96.44|82
1639120800000|2021-12-10 07:20:00|96.77||96.77||96.77||96.72||12
1639121100000|2021-12-10 07:25:00|96.82|96.69|96.87|96.79|96.87|96.79|96.82|96.69|62
1639121400000|2021-12-10 07:30:00|96.92|96.84|96.92|96.84|96.92|96.84|96.92|96.84|89
1639121700000|2021-12-10 07:35:00|||||||||10
1639122000000|2021-12-10 07:40:00|96.87|96.79|96.87|96.74|96.87|96.79|96.82|96.74|143
1639122300000|2021-12-10 07:45:00|96.82|96.79|96.87|96.79|96.87|96.79|96.82|96.74|7
1639122600000|2021-12-10 07:50:00||96.74||96.74||96.79||96.74|0
1639122900000|2021-12-10 07:55:00|96.92|96.84|96.97|96.89|97.02|96.94|96.92|96.79|443
1639123200000|2021-12-10 08:00:00|97.07|96.99|97.32|97.24|97.37|97.29|96.97|96.89|2435
1639123500000|2021-12-10 08:05:00|97.37|97.29|97.37|97.29|97.52|97.44|97.32|97.24|779
1639123800000|2021-12-10 08:10:00|97.32|97.24|97.12|96.99|97.37|97.29|97.07|96.99|579
1639124100000|2021-12-10 08:15:00|97.07|97.04|97.32|97.24|97.32|97.24|97.07|96.94|1178
1639124400000|2021-12-10 08:20:00|97.37|97.29|97.32|97.24|97.42|97.34|97.27|97.19|11876
1639124700000|2021-12-10 08:25:00|97.37|97.29|97.22|97.14|97.42|97.34|97.17|97.09|1141
1639125000000|2021-12-10 08:30:00|97.17|97.09|97.27|97.19|97.32|97.24|97.17|97.09|10421
1639125300000|2021-12-10 08:35:00|97.22|97.14|97.07|96.99|97.27|97.19|97.07|96.94|943
1639125600000|2021-12-10 08:40:00|97.02|96.94|97.22|97.14|97.27|97.14|97.02|96.94|557
1639125900000|2021-12-10 08:45:00|97.27|97.19|97.32|97.24|97.37|97.29|97.22|97.14|462
1639126200000|2021-12-10 08:50:00|97.37|97.29|97.42|97.34|97.47|97.39|97.32|97.24|11949
1639126500000|2021-12-10 08:55:00|97.47|97.39|97.42|97.34|97.47|97.39|97.37|97.29|1208
1639126800000|2021-12-10 09:00:00|97.47|97.39|97.47|97.39|97.47|97.39|97.32|97.24|905
1639127100000|2021-12-10 09:05:00|97.52|97.34|97.37|97.29|97.52|97.44|97.37|97.29|253
1639127400000|2021-12-10 09:10:00|97.42|97.34|97.32|97.24|97.42|97.34|97.27|97.19|91
1639127700000|2021-12-10 09:15:00|97.37|97.29|97.37|97.29|97.42|97.34|97.32|97.19|6280
1639128000000|2021-12-10 09:20:00|97.32|97.24|97.37|97.24|97.42|97.34|97.32|97.24|1333
1639128300000|2021-12-10 09:25:00|97.32|97.29|97.17|97.09|97.37|97.29|97.17|97.04|1130
1639128600000|2021-12-10 09:30:00|97.22|97.14|97.27|97.19|97.27|97.19|97.17|97.04|97
1639128900000|2021-12-10 09:35:00|97.32|97.24|97.37|97.24|97.37|97.29|97.27|97.19|3433
1639129200000|2021-12-10 09:40:00|97.42|97.29|97.32|97.24|97.42|97.34|97.27|97.19|162
1639129500000|2021-12-10 09:45:00|97.37|97.29|97.42|97.34|97.47|97.39|97.37|97.29|17420
1639129800000|2021-12-10 09:50:00|97.47|97.39|97.37|97.29|97.47|97.39|97.37|97.29|243
1639130100000|2021-12-10 09:55:00|97.42|97.24|97.57|97.49|97.57|97.49|97.37|97.24|13951
1639130400000|2021-12-10 10:00:00|97.52|97.44|97.52|97.44|97.52|97.44|97.42|97.34|1089
1639130700000|2021-12-10 10:05:00|97.57|97.39|97.47|97.39|97.57|97.39|97.47|97.39|64
1639131000000|2021-12-10 10:10:00|97.52|97.44|97.47|97.39|97.52|97.44|97.47|97.39|81
1639131300000|2021-12-10 10:15:00|97.42|97.34|97.32|97.24|97.47|97.39|97.32|97.24|118
1639131600000|2021-12-10 10:20:00|97.37|97.29|97.27|97.19|97.37|97.29|97.22|97.14|905
1639131900000|2021-12-10 10:25:00|97.32|97.14|97.27|97.19|97.32|97.24|97.27|97.14|6911
1639132200000|2021-12-10 10:30:00|97.32|97.24|97.37|97.29|97.42|97.34|97.32|97.24|450
1639132500000|2021-12-10 10:35:00|97.32|97.24|97.37|97.29|97.42|97.34|97.32|97.24|76
1639132800000|2021-12-10 10:40:00|97.42|97.34|97.37|97.29|97.42|97.34|97.37|97.29|41
1639133100000|2021-12-10 10:45:00|97.42|97.34|97.42|97.34|97.47|97.39|97.42|97.34|47
1639133400000|2021-12-10 10:50:00|97.37|97.29|97.37|97.24|97.42|97.34|97.32|97.24|900
1639133700000|2021-12-10 10:55:00|97.32|97.19|97.27|97.19|97.32|97.24|97.22|97.14|88
1639134000000|2021-12-10 11:00:00|97.32|97.24|97.32|97.24|97.37|97.29|97.27|97.24|38
1639134300000|2021-12-10 11:05:00|97.37|97.29|97.37|97.29|97.42|97.34|97.37|97.29|94
1639134600000|2021-12-10 11:10:00|97.42|97.34|97.27|97.19|97.42|97.34|97.27|97.19|700
1639134900000|2021-12-10 11:15:00|97.32|97.24|97.32|97.24|97.37|97.29|97.32|97.19|25078
1639135200000|2021-12-10 11:20:00|97.27|97.19|97.27|97.14|97.32|97.24|97.22|97.14|495
1639135500000|2021-12-10 11:25:00|97.22|97.19|97.37|97.29|97.37|97.29|97.22|97.19|717
1639135800000|2021-12-10 11:30:00|97.42|97.34|97.37|97.29|97.42|97.34|97.32|97.24|667
1639136100000|2021-12-10 11:35:00|97.42|97.34|97.42|97.34|97.42|97.34|97.37|97.29|15660
1639136400000|2021-12-10 11:40:00|97.47|97.29|97.47|97.39|97.52|97.44|97.42|97.29|733
1639136700000|2021-12-10 11:45:00|97.42|97.34|97.47|97.39|97.57|97.49|97.42|97.34|368
1639137000000|2021-12-10 11:50:00|97.52|97.44|97.52|97.44|97.52|97.44|97.47|97.39|66
1639137300000|2021-12-10 11:55:00|97.47|97.39|97.47|97.39|97.52|97.44|97.47|97.39|5376
1639137600000|2021-12-10 12:00:00|97.52|97.44|97.37|97.24|97.52|97.44|97.32|97.24|3642
1639137900000|2021-12-10 12:05:00|97.32|97.19|97.22|97.14|97.32|97.19|97.17|97.09|140
1639138200000|2021-12-10 12:10:00|97.27|97.09|97.17|97.04|97.27|97.09|97.12|97.04|102
1639138500000|2021-12-10 12:15:00|97.12|96.99|97.12|97.04|97.17|97.09|97.07|96.99|762
1639138800000|2021-12-10 12:20:00|97.17|97.09|97.17|97.09|97.17|97.09|97.12|97.04|574
1639139100000|2021-12-10 12:25:00|97.12|97.04|97.17|97.09|97.17|97.09|97.12|97.04|232
1639139400000|2021-12-10 12:30:00|97.12|97.04|97.07|96.99|97.12|97.09|97.02|96.94|1334
1639139700000|2021-12-10 12:35:00|97.12|97.04|97.07|96.99|97.12|97.04|97.07|96.99|350
1639140000000|2021-12-10 12:40:00|97.12|97.04|97.02|96.94|97.12|97.04|97.02|96.94|496
1639140300000|2021-12-10 12:45:00|97.07|96.99|97.12|97.04|97.17|97.09|97.07|96.99|298
1639140600000|2021-12-10 12:50:00|97.17|97.09|97.17|97.09|97.17|97.09|97.17|97.09|227
1639140900000|2021-12-10 12:55:00|97.12|97.04|97.17|97.09|97.17|97.09|97.12|97.04|122
1639141200000|2021-12-10 13:00:00|97.12|97.04|97.12|97.04|97.17|97.09|97.12|97.04|5294
1639141500000|2021-12-10 13:05:00|97.17|97.09|97.12|97.04|97.17|97.09|97.07|96.99|724
1639141800000|2021-12-10 13:10:00|97.07|96.99|97.12|97.04|97.17|97.09|97.07|96.99|110
1639142100000|2021-12-10 13:15:00|97.17|97.09|97.12|97.04|97.17|97.09|97.07|96.99|109
1639142400000|2021-12-10 13:20:00|97.07|96.99|97.07|96.94|97.17|97.09|97.07|96.94|1211
1639142700000|2021-12-10 13:25:00|97.12|96.99|97.07|96.99|97.12|96.99|97.07|96.94|427
1639143000000|2021-12-10 13:30:00|97.12|96.94|97.27|97.19|97.27|97.19|97.02|96.94|6292
1639143300000|2021-12-10 13:35:00|97.22|97.14|97.32|97.24|97.37|97.29|97.17|97.09|2653
1639143600000|2021-12-10 13:40:00|97.37|97.29|97.37|97.24|97.42|97.34|97.27|97.19|740
1639143900000|2021-12-10 13:45:00|97.32|97.19|97.22|97.14|97.32|97.24|97.17|97.09|329
1639144200000|2021-12-10 13:50:00|97.17|97.09|97.22|97.14|97.27|97.14|97.17|97.09|653
1639144500000|2021-12-10 13:55:00|97.27|97.19|97.12|97.04|97.27|97.19|97.12|97.04|6494
1639144800000|2021-12-10 14:00:00|97.17|97.09|97.02|96.94|97.17|97.09|97.02|96.94|351
1639145100000|2021-12-10 14:05:00|97.07|96.99|97.12|96.99|97.12|97.04|97.07|96.99|292
1639145400000|2021-12-10 14:10:00|97.07|97.04|97.17|97.09|97.17|97.09|97.07|96.99|110
1639145700000|2021-12-10 14:15:00|97.12|97.04|97.07|96.99|97.17|97.09|97.07|96.99|376
1639146000000|2021-12-10 14:20:00|97.12|97.04|97.17|97.09|97.17|97.09|97.12|97.04|8705
1639146300000|2021-12-10 14:25:00|97.12|97.04|97.07|96.94|97.12|97.04|97.02|96.94|6228
1639146600000|2021-12-10 14:30:00|97.12|96.99|97.12|97.04|97.17|97.09|96.97|96.89|532
1639146900000|2021-12-10 14:35:00|97.07|96.99|97.12|97.04|97.17|97.09|97.07|96.94|462
1639147200000|2021-12-10 14:40:00|97.07|96.99|97.12|97.04|97.17|97.09|97.07|96.99|197
1639147500000|2021-12-10 14:45:00|97.07|96.99|96.92|96.84|97.12|97.04|96.92|96.79|854
1639147800000|2021-12-10 14:50:00|96.87|96.79|96.82|96.74|96.92|96.84|96.82|96.74|1818
1639148100000|2021-12-10 14:55:00|96.87|96.79|96.72|96.64|96.87|96.79|96.67|96.59|1083
1639148400000|2021-12-10 15:00:00|96.77|96.69|96.62|96.54|96.87|96.79|96.57|96.49|2029
1639148700000|2021-12-10 15:05:00|96.57|96.49|96.57|96.44|96.67|96.59|96.52|96.44|4569
1639149000000|2021-12-10 15:10:00|96.52|96.49|96.62|96.54|96.67|96.54|96.52|96.39|12361
1639149300000|2021-12-10 15:15:00|96.67|96.59|96.67|96.59|96.82|96.74|96.62|96.54|1390
1639149600000|2021-12-10 15:20:00|96.72|96.64|96.72|96.64|96.77|96.69|96.67|96.59|676
1639149900000|2021-12-10 15:25:00|96.67|96.59|96.77|96.64|96.77|96.69|96.67|96.59|425
1639150200000|2021-12-10 15:30:00|96.72|96.69|96.57|96.49|96.77|96.69|96.52|96.44|2342
1639150500000|2021-12-10 15:35:00|96.52|96.44|96.62|96.54|96.72|96.64|96.52|96.44|1001
1639150800000|2021-12-10 15:40:00|96.67|96.49|96.62|96.54|96.67|96.59|96.57|96.49|7113
1639151100000|2021-12-10 15:45:00|96.57|96.49|96.57|96.44|96.67|96.59|96.57|96.44|1782
1639151400000|2021-12-10 15:50:00|96.52|96.49|96.62|96.54|96.67|96.59|96.52|96.44|760
1639151700000|2021-12-10 15:55:00|96.67|96.59|96.67|96.59|96.72|96.64|96.62|96.54|812
1639152000000|2021-12-10 16:00:00|96.62|96.54|96.62|96.54|96.67|96.59|96.57|96.49|403
1639152300000|2021-12-10 16:05:00|96.57|96.49|96.47|96.39|96.62|96.54|96.47|96.39|1998
1639152600000|2021-12-10 16:10:00|96.52|96.44|96.47|96.39|96.52|96.44|96.37|96.29|5694
1639152900000|2021-12-10 16:15:00|96.42|96.34|96.57|96.49|96.62|96.54|96.42|96.34|2510
1639153200000|2021-12-10 16:20:00|96.52|96.44|96.62|96.54|96.67|96.59|96.52|96.44|1727
1639153500000|2021-12-10 16:25:00|96.67|96.59|96.67|96.59|96.67|96.59|96.57|96.49|3105
1639153800000|2021-12-10 16:30:00|96.62|96.54|96.77|96.69|96.77|96.69|96.57|96.49|6801
1639154100000|2021-12-10 16:35:00|96.82|96.74|96.87|96.79|96.92|96.84|96.77|96.69|3140
1639154400000|2021-12-10 16:40:00|96.82|96.74|96.87|96.79|96.92|96.84|96.82|96.74|281
1639154700000|2021-12-10 16:45:00|96.92|96.84|96.97|96.89|96.97|96.89|96.92|96.84|838
1639155000000|2021-12-10 16:50:00|97.02|96.94|96.97|96.84|97.02|96.94|96.92|96.84|1029
1639155300000|2021-12-10 16:55:00|96.92|96.89|97.02|96.94|97.02|96.94|96.92|96.84|1367
1639155600000|2021-12-10 17:00:00|96.97|96.89|96.97|96.89|96.97|96.94|96.92|96.84|285
1639155900000|2021-12-10 17:05:00|97.02|96.94|96.97|96.89|97.02|96.94|96.97|96.89|527
1639156200000|2021-12-10 17:10:00|97.02|96.94|96.97|96.89|97.02|96.94|96.97|96.89|508
1639156500000|2021-12-10 17:15:00|97.02|96.94|97.02|96.94|97.02|96.94|96.92|96.84|365
1639156800000|2021-12-10 17:20:00|96.97|96.89|96.97|96.89|97.02|96.94|96.97|96.89|56
1639157100000|2021-12-10 17:25:00|96.92|96.84|96.92|96.79|96.92|96.89|96.92|96.79|536
1639157400000|2021-12-10 17:30:00|96.87|96.84|96.87|96.79|96.87|96.84|96.87|96.79|73
1639157700000|2021-12-10 17:35:00|96.92|96.84|97.02|96.94|97.02|96.94|96.92|96.84|779
1639158000000|2021-12-10 17:40:00|96.97|96.89|97.02|96.94|97.02|96.94|96.97|96.89|22
1639158300000|2021-12-10 17:45:00|97.07|96.99|97.07|96.99|97.07|96.99|97.02|96.94|125
1639158600000|2021-12-10 17:50:00|97.02|96.94|97.02|96.89|97.02|96.94|97.02|96.89|8
1639158900000|2021-12-10 17:55:00||96.94||96.94||96.94||96.89|56
1639159200000|2021-12-10 18:00:00|97.07|96.99|97.12|96.99|97.12|97.04|97.02|96.94|173
1639159500000|2021-12-10 18:05:00|97.07|97.04|97.07|96.99|97.12|97.04|97.07|96.99|63
1639159800000|2021-12-10 18:10:00|97.12|96.94|97.07|96.94|97.12|96.99|97.07|96.94|295
1639160100000|2021-12-10 18:15:00|97.02|96.99|97.07|96.99|97.07|96.99|97.02|96.94|27
1639160400000|2021-12-10 18:20:00|97.02|96.94|97.02|96.89|97.07|96.99|96.97|96.89|9
1639160700000|2021-12-10 18:25:00|97.07|96.94|97.02|96.94|97.07|96.99|97.02|96.89|277
1639161000000|2021-12-10 18:30:00|96.97|96.89|96.97|96.89|96.97|96.94|96.97|96.89|33
1639161300000|2021-12-10 18:35:00|97.02|96.94|97.07|96.94|97.07|96.94|97.02|96.94|159
1639161600000|2021-12-10 18:40:00|97.02||97.02||97.02||97.02||12
1639161900000|2021-12-10 18:45:00|97.07||97.02||97.07||97.02||11
1639162200000|2021-12-10 18:50:00|97.07|96.99|97.02|96.94|97.07|96.99|97.02|96.94|63
1639162500000|2021-12-10 18:55:00|97.07|96.99|97.07|96.99|97.12|96.99|97.07|96.99|6
1639162800000|2021-12-10 19:00:00|97.12|96.94|97.02|96.94|97.12|96.94|97.02|96.94|111
1639163100000|2021-12-10 19:05:00|97.07||97.02||97.07||97.02||6
1639163400000|2021-12-10 19:10:00|97.07|96.99|97.07|96.94|97.07|96.99|97.02|96.94|13
1639163700000|2021-12-10 19:15:00|97.02|96.99|97.12|96.99|97.12|96.99|97.02|96.99|1
1639164000000|2021-12-10 19:20:00|97.07||97.12||97.12||97.07||5
1639164300000|2021-12-10 19:25:00|97.07|97.04|97.12|96.99|97.12|97.04|97.07|96.99|6
1639164600000|2021-12-10 19:30:00|97.07|97.04|96.97|96.89|97.07|97.04|96.97|96.89|488
1639164900000|2021-12-10 19:35:00|97.02|96.84|96.97|96.89|97.02|96.89|96.97|96.84|40
1639165200000|2021-12-10 19:40:00||96.84||96.89||96.89||96.84|6
1639165800000|2021-12-10 19:50:00||96.84||96.84||96.84||96.84|4
1639166100000|2021-12-10 19:55:00|96.92|96.79|96.92|96.84|96.92|96.84|96.92|96.79|1
1639166400000|2021-12-10 20:00:00|96.87|96.79|96.92|96.84|96.97|96.84|96.87|96.79|43
1639166700000|2021-12-10 20:05:00|96.97|96.89|96.97|96.84|96.97|96.89|96.97|96.84|556
1639167000000|2021-12-10 20:10:00|97.02|96.89|96.97|96.89|97.02|96.89|96.97|96.84|47
1639167300000|2021-12-10 20:15:00|96.92|96.84|96.97|96.89|96.97|96.89|96.92|96.84|363
1639167600000|2021-12-10 20:20:00|97.02|96.94|96.97|96.89|97.02|96.94|96.97|96.89|40
1639167900000|2021-12-10 20:25:00|97.02|96.94|97.02|96.89|97.02|96.94|96.97|96.89|4
1639168200000|2021-12-10 20:30:00|97.07|96.94|97.12|96.99|97.12|96.99|97.02|96.89|2
1639168500000|2021-12-10 20:35:00|97.07|97.04|97.12|96.99|97.12|97.04|97.07|96.99|5
1639168800000|2021-12-10 20:40:00||97.04||96.99||97.04||96.99|7
1639169100000|2021-12-10 20:45:00||97.04||97.04||97.04||96.99|24
1639169400000|2021-12-10 20:50:00|97.17|97.09|97.17|97.09|97.17|97.09|97.17|97.04|125
1639169700000|2021-12-10 20:55:00|97.22|97.04|97.17|97.04|97.32|97.19|97.17|96.99|1089
1639378800000|2021-12-13 07:00:00|97.49|97.27|97.42|97.24|97.49|97.37|97.42|97.24|60
1639379100000|2021-12-13 07:05:00|97.37|97.19|97.27|97.14|97.37|97.24|97.27|97.14|41
1639379400000|2021-12-13 07:10:00|97.22|97.09|97.27|97.09|97.27|97.09|97.17|97.09|4
1639379700000|2021-12-13 07:15:00|97.22|97.14|97.27|97.19|97.32|97.19|97.22|97.09|0
1639380000000|2021-12-13 07:20:00|97.17|97.09|97.27|97.19|97.27|97.19|97.17|97.09|237
1639380300000|2021-12-13 07:25:00|||||||||235
1639380600000|2021-12-13 07:30:00|||||||||4
1639380900000|2021-12-13 07:35:00|97.32||97.32||97.37||97.32||121
1639381200000|2021-12-13 07:40:00|97.27||97.27||97.32||97.27||75
1639381500000|2021-12-13 07:45:00|97.32|97.24|97.32|97.19|97.37|97.24|97.27|97.19|1
1639381800000|2021-12-13 07:50:00|97.37|97.24|97.37|97.24|97.37|97.24|97.32|97.24|103
1639382100000|2021-12-13 07:55:00|97.32|97.19|97.22|97.09|97.37|97.29|97.22|97.09|600
1639382400000|2021-12-13 08:00:00|97.17|97.14|97.27|97.19|97.32|97.24|97.12|96.99|1403
1639382700000|2021-12-13 08:05:00|97.32|97.24|97.27|97.19|97.32|97.24|97.12|97.04|761
1639383000000|2021-12-13 08:10:00|97.32|97.24|97.52|97.44|97.52|97.44|97.27|97.24|1212
1639383300000|2021-12-13 08:15:00|97.47|97.39|97.52|97.44|97.52|97.44|97.42|97.34|11273
1639383600000|2021-12-13 08:20:00|97.57|97.49|97.62|97.54|97.72|97.59|97.47|97.39|1330
1639383900000|2021-12-13 08:25:00|97.67|97.59|97.72|97.64|97.72|97.64|97.62|97.54|1601
1639384200000|2021-12-13 08:30:00|97.62|97.54|97.67|97.59|97.72|97.59|97.57|97.44|2061
1639384500000|2021-12-13 08:35:00|97.72|97.64|97.62|97.54|97.72|97.64|97.62|97.54|6451
1639384800000|2021-12-13 08:40:00|97.67|97.49|97.67|97.59|97.72|97.64|97.62|97.49|969
1639385100000|2021-12-13 08:45:00|97.72|97.64|97.67|97.59|97.72|97.64|97.67|97.59|7491
1639385400000|2021-12-13 08:50:00|97.62|97.54|97.62|97.54|97.72|97.64|97.57|97.49|1619
1639385700000|2021-12-13 08:55:00|97.57|97.49|97.52|97.44|97.62|97.54|97.52|97.44|2495
1639386000000|2021-12-13 09:00:00|97.47|97.39|97.47|97.39|97.52|97.44|97.42|97.34|4890
1639386300000|2021-12-13 09:05:00|97.52|97.44|97.42|97.34|97.52|97.44|97.37|97.29|487
1639386600000|2021-12-13 09:10:00|97.47|97.29|97.67|97.59|97.72|97.64|97.47|97.29|926
1639386900000|2021-12-13 09:15:00|97.72|97.64|97.67|97.59|97.72|97.64|97.67|97.59|308
1639387200000|2021-12-13 09:20:00|97.72|97.64|97.77|97.69|97.82|97.74|97.72|97.64|1581
1639387500000|2021-12-13 09:25:00|97.72|97.64|97.77|97.64|97.77|97.69|97.67|97.59|3929
1639387800000|2021-12-13 09:30:00|97.72|97.69|97.67|97.59|97.77|97.69|97.67|97.54|15840
1639388100000|2021-12-13 09:35:00|97.62|97.54|97.62|97.54|97.67|97.59|97.62|97.49|277
1639388400000|2021-12-13 09:40:00|97.67|97.59|97.62|97.54|97.67|97.59|97.57|97.49|298
1639388700000|2021-12-13 09:45:00|97.57|97.49|97.67|97.59|97.67|97.59|97.57|97.49|836
1639389000000|2021-12-13 09:50:00|97.62|97.54|97.52|97.44|97.62|97.54|97.52|97.44|356
1639389300000|2021-12-13 09:55:00|97.47|97.39|97.42|97.34|97.52|97.39|97.37|97.29|453
1639389600000|2021-12-13 10:00:00|97.47|97.39|97.37|97.29|97.47|97.39|97.37|97.29|822
1639389900000|2021-12-13 10:05:00|97.32|97.24|97.37|97.24|97.37|97.24|97.27|97.14|1225
1639390200000|2021-12-13 10:10:00|97.32|97.19|97.32|97.24|97.37|97.29|97.27|97.19|711
1639390500000|2021-12-13 10:15:00|97.27|97.19|97.27|97.19|97.32|97.24|97.27|97.14|5272
1639390800000|2021-12-13 10:20:00|97.32|97.24|97.32|97.24|97.32|97.24|97.27|97.19|5347
1639391100000|2021-12-13 10:25:00|97.27|97.19|97.42|97.34|97.42|97.34|97.22|97.14|5649
1639391400000|2021-12-13 10:30:00|97.37|97.29|97.37|97.29|97.42|97.34|97.37|97.29|142
1639391700000|2021-12-13 10:35:00|97.42|97.34|97.47|97.39|97.47|97.39|97.37|97.34|84
1639392000000|2021-12-13 10:40:00|97.42|97.34|97.37|97.29|97.47|97.39|97.37|97.29|504
1639392300000|2021-12-13 10:45:00|97.32|97.24|97.32|97.24|97.37|97.24|97.32|97.19|496
1639392600000|2021-12-13 10:50:00|97.27|97.19|97.27|97.19|97.27|97.19|97.27|97.19|151
1639392900000|2021-12-13 10:55:00|97.22|97.14|97.27|97.14|97.27|97.19|97.17|97.09|1219
1639393200000|2021-12-13 11:00:00|97.32|97.19|97.32|97.24|97.37|97.29|97.27|97.19|7949
1639393500000|2021-12-13 11:05:00|97.37|97.29|97.37|97.29|97.37|97.29|97.32|97.24|5256
1639393800000|2021-12-13 11:10:00|97.32|97.24|97.47|97.39|97.47|97.39|97.32|97.24|5388
1639394100000|2021-12-13 11:15:00|97.42|97.34|97.47|97.39|97.47|97.39|97.42|97.34|130
1639394400000|2021-12-13 11:20:00|97.42|97.34|97.37|97.29|97.42|97.34|97.37|97.29|4332
1639394700000|2021-12-13 11:25:00|97.32|97.24|97.32|97.19|97.37|97.29|97.32|97.19|209
1639395000000|2021-12-13 11:30:00|97.27|97.24|97.32|97.24|97.37|97.29|97.27|97.19|271
1639395300000|2021-12-13 11:35:00|97.37|97.29|97.32|97.24|97.37|97.29|97.22|97.14|588
1639395600000|2021-12-13 11:40:00|97.27|97.19|97.32|97.24|97.37|97.29|97.27|97.14|1364
1639395900000|2021-12-13 11:45:00|97.27|97.19|97.37|97.29|97.37|97.29|97.27|97.19|1091
1639396200000|2021-12-13 11:50:00|97.32|97.24|97.32|97.24|97.32|97.24|97.27|97.19|278
1639396500000|2021-12-13 11:55:00|97.37|97.29|97.42|97.34|97.47|97.39|97.32|97.24|131
1639396800000|2021-12-13 12:00:00|97.37|97.29|97.27|97.19|97.37|97.29|97.27|97.19|161
1639397100000|2021-12-13 12:05:00|97.32|97.14|97.22|97.14|97.32|97.19|97.22|97.14|5450
1639397400000|2021-12-13 12:10:00|97.17|97.09|97.22|97.09|97.22|97.14|97.17|97.09|88
1639397700000|2021-12-13 12:15:00|97.17|97.14|97.22|97.09|97.27|97.19|97.17|97.09|218
1639398000000|2021-12-13 12:20:00|97.17|97.14|97.17|97.09|97.27|97.19|97.17|97.09|58
1639398300000|2021-12-13 12:25:00|97.22|97.14|97.02|96.94|97.22|97.14|96.97|96.89|883
1639398600000|2021-12-13 12:30:00|96.97|96.89|97.07|96.99|97.07|96.99|96.97|96.89|4861
1639398900000|2021-12-13 12:35:00|97.02|96.94|97.07|96.99|97.07|96.99|97.02|96.94|1576
1639399200000|2021-12-13 12:40:00|97.12|97.04|97.12|97.04|97.12|97.04|97.07|96.99|328
1639399500000|2021-12-13 12:45:00|97.17|97.09|97.22|97.09|97.22|97.14|97.12|97.04|224
1639399800000|2021-12-13 12:50:00|97.17|97.14|97.12|96.99|97.22|97.14|97.07|96.99|10331
1639400100000|2021-12-13 12:55:00|97.07|97.04|97.22|97.14|97.22|97.14|97.07|97.04|2399
1639400400000|2021-12-13 13:00:00|97.27|97.19|97.27|97.19|97.32|97.24|97.22|97.14|174
1639400700000|2021-12-13 13:05:00|97.22|97.14|97.22|97.14|97.27|97.14|97.17|97.09|17123
1639401000000|2021-12-13 13:10:00|97.27|97.19|97.22|97.14|97.27|97.19|97.22|97.09|97
1639401300000|2021-12-13 13:15:00|97.17|97.09|97.17|97.09|97.22|97.14|97.17|97.09|10257
1639401600000|2021-12-13 13:20:00|97.22|97.14|97.17|97.09|97.22|97.14|97.17|97.09|135
1639401900000|2021-12-13 13:25:00|97.22|97.14|97.17|97.09|97.22|97.14|97.17|97.09|5656
1639402200000|2021-12-13 13:30:00|97.12|97.04|97.12|97.04|97.17|97.09|97.12|96.99|1109
1639402500000|2021-12-13 13:35:00|97.07|96.99|97.07|96.99|97.12|96.99|97.07|96.99|943
1639402800000|2021-12-13 13:40:00|97.12|97.04|97.12|97.04|97.17|97.09|97.07|96.99|358
1639403100000|2021-12-13 13:45:00|97.07|96.99|97.12|97.04|97.17|97.09|97.07|96.99|451
1639403400000|2021-12-13 13:50:00|97.07|96.99|97.07|96.99|97.12|97.04|97.07|96.99|1409
1639403700000|2021-12-13 13:55:00|97.02|96.94|97.22|97.14|97.22|97.14|97.02|96.94|6692
1639404000000|2021-12-13 14:00:00|97.17|97.09|97.02|96.94|97.17|97.09|97.02|96.94|1712
1639404300000|2021-12-13 14:05:00|97.07|96.99|96.97|96.89|97.07|96.99|96.97|96.89|2786
1639404600000|2021-12-13 14:10:00|97.02|96.94|96.87|96.79|97.02|96.94|96.87|96.74|1164
1639404900000|2021-12-13 14:15:00|96.92|96.84|96.67|96.59|96.92|96.84|96.62|96.54|22325
1639405200000|2021-12-13 14:20:00|96.72|96.64|96.62|96.54|96.72|96.64|96.57|96.49|2589
1639405500000|2021-12-13 14:25:00|96.57|96.49|96.57|96.49|96.62|96.54|96.52|96.44|1061
1639405800000|2021-12-13 14:30:00|96.62|96.54|96.57|96.49|96.77|96.69|96.57|96.49|21526
1639406100000|2021-12-13 14:35:00|96.52|96.44|96.52|96.44|96.67|96.59|96.47|96.39|9657
1639406400000|2021-12-13 14:40:00|96.57|96.49|96.57|96.49|96.72|96.64|96.52|96.49|957
1639406700000|2021-12-13 14:45:00|96.52|96.44|96.37|96.29|96.62|96.54|96.37|96.29|3155
1639407000000|2021-12-13 14:50:00|96.32|96.24|96.17|96.09|96.37|96.29|96.12|96.04|2861
1639407300000|2021-12-13 14:55:00|96.22|96.14|96.27|96.14|96.32|96.24|96.17|96.14|4905
1639407600000|2021-12-13 15:00:00|96.22|96.19|96.32|96.24|96.37|96.29|96.22|96.14|1902
1639407900000|2021-12-13 15:05:00|96.37|96.29|96.32|96.24|96.42|96.34|96.27|96.19|1462
1639408200000|2021-12-13 15:10:00|96.27|96.19|96.37|96.29|96.37|96.29|96.27|96.19|1201
1639408500000|2021-12-13 15:15:00|96.42|96.34|96.32|96.24|96.42|96.34|96.27|96.19|712
1639408800000|2021-12-13 15:20:00|96.37|96.29|96.17|96.09|96.37|96.29|96.17|96.09|2385
1639409100000|2021-12-13 15:25:00|96.12|96.04|95.87|95.79|96.17|96.09|95.77|95.69|22518
1639409400000|2021-12-13 15:30:00|95.82|95.74|95.87|95.79|95.92|95.84|95.77|95.69|7660
1639409700000|2021-12-13 15:35:00|95.92|95.84|96.07|95.99|96.12|96.04|95.87|95.79|383
1639410000000|2021-12-13 15:40:00|96.12|96.04|96.07|95.99|96.12|96.04|96.02|95.94|16575
1639410300000|2021-12-13 15:45:00|96.12|96.04|96.02|95.94|96.17|96.04|96.02|95.94|842
1639410600000|2021-12-13 15:50:00|96.07|95.99|96.07|95.99|96.12|95.99|96.02|95.94|262
1639410900000|2021-12-13 15:55:00|96.02|95.94|95.97|95.84|96.02|95.99|95.87|95.79|5249
1639411200000|2021-12-13 16:00:00|95.92|95.89|95.97|95.84|96.02|95.94|95.92|95.84|10760
1639411500000|2021-12-13 16:05:00|95.92|95.89|95.87|95.79|95.97|95.89|95.82|95.74|9278
1639411800000|2021-12-13 16:10:00|95.82|95.74|95.77|95.69|95.87|95.79|95.77|95.64|1051
1639412100000|2021-12-13 16:15:00|95.72|95.64|95.72|95.64|95.77|95.69|95.62|95.54|4960
1639412400000|2021-12-13 16:20:00|95.77|95.59|95.82|95.74|95.87|95.79|95.67|95.59|2252
1639412700000|2021-12-13 16:25:00|95.87|95.79|95.87|95.79|95.92|95.84|95.77|95.69|2892
1639413000000|2021-12-13 16:30:00|95.92|95.74|95.97|95.89|96.02|95.94|95.82|95.69|24001
1639413300000|2021-12-13 16:35:00|95.92|95.84|95.87|95.74|96.07|95.94|95.87|95.74|4084
1639413600000|2021-12-13 16:40:00|95.82|95.79|95.82|95.74|95.97|95.84|95.82|95.74|23025
1639413900000|2021-12-13 16:45:00|95.87|95.79|95.77|95.69|95.87|95.79|95.77|95.64|1675
1639414200000|2021-12-13 16:50:00|95.72|95.64|95.67|95.59|95.72|95.64|95.67|95.54|1546
1639414500000|2021-12-13 16:55:00|95.72|95.54|95.77|95.69|95.77|95.69|95.72|95.54|692
1639414800000|2021-12-13 17:00:00|95.72|95.64|95.82|95.74|95.82|95.74|95.72|95.64|1260
1639415100000|2021-12-13 17:05:00|95.77|95.69|95.97|95.84|95.97|95.84|95.77|95.69|131
1639415400000|2021-12-13 17:10:00||95.89||95.89||95.89||95.84|27
1639415700000|2021-12-13 17:15:00|||||||||33
1639416000000|2021-12-13 17:20:00|95.92|95.84|95.92|95.84|95.92|95.84|95.92|95.84|231
1639416300000|2021-12-13 17:25:00|95.97|95.89|95.92|95.84|95.97|95.89|95.87|95.79|618
1639416600000|2021-12-13 17:30:00|95.97|95.89|95.97|95.89|95.97|95.89|95.92|95.84|404
1639416900000|2021-12-13 17:35:00|96.02|95.84|95.97|95.89|96.02|95.89|95.92|95.84|324
1639417200000|2021-12-13 17:40:00|95.92|95.84|95.97|95.89|96.02|95.89|95.92|95.84|661
1639417500000|2021-12-13 17:45:00|95.92|95.84|95.92|95.79|95.92|95.89|95.92|95.79|86
1639417800000|2021-12-13 17:50:00|95.87|95.84|95.82|95.74|95.92|95.84|95.82|95.74|716
1639418100000|2021-12-13 17:55:00|95.87|95.79|95.87|95.79|95.87|95.79|95.82|95.79|51
1639418400000|2021-12-13 18:00:00|95.92|95.84|95.92|95.84|95.97|95.89|95.92|95.84|539
1639418700000|2021-12-13 18:05:00|95.97|95.89|95.97|95.84|95.97|95.89|95.92|95.84|443
1639419000000|2021-12-13 18:10:00|95.92||95.97||95.97||95.92||0
1639419300000|2021-12-13 18:15:00|95.92|95.79|95.92|95.84|95.97|95.84|95.92|95.79|23
1639419900000|2021-12-13 18:25:00|95.87|95.79|95.87|95.79|95.92|95.79|95.87|95.79|1
1639420200000|2021-12-13 18:30:00|95.92|95.84|95.87|95.74|95.92|95.84|95.82|95.74|40
1639420500000|2021-12-13 18:35:00||95.79||95.79||95.79||95.74|14
1639420800000|2021-12-13 18:40:00|95.92|95.84|95.92|95.84|95.97|95.89|95.92|95.84|110
1639421100000|2021-12-13 18:45:00|95.97|95.79|95.92|95.79|95.97|95.84|95.87|95.79|3
1639421400000|2021-12-13 18:50:00||95.84||95.84||95.84||95.79|0
1639422000000|2021-12-13 19:00:00|95.87|95.79|95.92|95.79|95.92|95.79|95.87|95.74|1636
1639422300000|2021-12-13 19:05:00|95.87|95.84|95.92|95.84|95.92|95.84|95.87|95.79|2
1639422600000|2021-12-13 19:10:00|||||||||2
1639422900000|2021-12-13 19:15:00|||||||||41
1639423200000|2021-12-13 19:20:00|95.97|95.89|95.97|95.89|95.97|95.89|95.97|95.84|6
1639423500000|2021-12-13 19:25:00|95.92|95.84|95.97|95.84|95.97|95.89|95.92|95.84|162
1639423800000|2021-12-13 19:30:00|95.92|95.89|95.97|95.89|95.97|95.89|95.92|95.84|0
1639424100000|2021-12-13 19:35:00|||||||||494
1639424400000|2021-12-13 19:40:00|||||||||1
1639424700000|2021-12-13 19:45:00|||||||||1
1639425000000|2021-12-13 19:50:00|||||||||725
1639425300000|2021-12-13 19:55:00|||||||||144
1639425600000|2021-12-13 20:00:00|96.02|95.94|96.02|95.94|96.02|95.94|96.02|95.89|62
1639425900000|2021-12-13 20:05:00|96.07|95.89|96.02|95.89|96.07|95.94|95.97|95.89|274
1639426200000|2021-12-13 20:10:00||95.94||95.94||95.94||95.89|2215
1639426500000|2021-12-13 20:15:00|||||||||21
1639426800000|2021-12-13 20:20:00|95.97|95.89|96.02|95.89|96.02|95.89|95.97|95.89|34
1639427100000|2021-12-13 20:25:00|95.97|95.94|95.97|95.89|95.97|95.94|95.97|95.89|20
1639427400000|2021-12-13 20:30:00|||||||||5
1639427700000|2021-12-13 20:35:00|95.92|95.84|95.97|95.89|95.97|95.89|95.92|95.84|93
1639428000000|2021-12-13 20:40:00|||||||||701
1639428300000|2021-12-13 20:45:00|95.92|95.84|95.92|95.84|95.97|95.89|95.92|95.84|124
1639428600000|2021-12-13 20:50:00|95.87|95.79|95.77|95.64|95.87|95.79|95.72|95.64|214
1639428900000|2021-12-13 20:55:00|95.72|95.69|95.82|95.64|95.87|95.74|95.72|95.64|386
1639465200000|2021-12-14 07:00:00|96.17|96.09|96.17|96.09|96.17|96.09|96.17|96.04|22
1639465500000|2021-12-14 07:05:00|96.12|96.04|96.12|95.99|96.12|96.09|96.12|95.99|1
1639465800000|2021-12-14 07:10:00|96.07|95.94|96.12|96.04|96.17|96.09|96.07|95.94|22
1639466100000|2021-12-14 07:15:00|96.17|96.09|96.17|96.09|96.17|96.09|96.17|96.09|10
1639466400000|2021-12-14 07:20:00|96.22|96.04|96.17|96.04|96.22|96.09|96.17|96.04|15
1639466700000|2021-12-14 07:25:00||96.09||96.04||96.09||96.04|0
1639467000000|2021-12-14 07:30:00||96.09||96.04||96.09||96.04|0
1639467300000|2021-12-14 07:35:00|96.12|95.99|96.07|95.99|96.12|96.04|96.07|95.99|5
1639467600000|2021-12-14 07:40:00|96.12|96.04|96.12|96.04|96.12|96.04|96.12|96.04|2204
1639467900000|2021-12-14 07:45:00|96.17|96.19|96.32|96.19|96.32|96.24|96.12|96.19|224
1639468200000|2021-12-14 07:50:00|96.37|96.24|96.42|96.29|96.42|96.29|96.37|96.19|8
1639468500000|2021-12-14 07:55:00|96.37|96.24|96.42|96.34|96.42|96.34|96.32|96.24|1074
1639468800000|2021-12-14 08:00:00|96.47|96.39|96.72|96.64|96.82|96.74|96.47|96.39|2456
1639469100000|2021-12-14 08:05:00|96.77|96.69|96.62|96.54|96.87|96.79|96.57|96.49|1011
1639469400000|2021-12-14 08:10:00|96.57|96.49|96.62|96.54|96.72|96.64|96.57|96.49|2055
1639469700000|2021-12-14 08:15:00|96.57|96.49|96.42|96.29|96.62|96.49|96.37|96.29|549
1639470000000|2021-12-14 08:20:00|96.37|96.24|96.47|96.34|96.52|96.44|96.32|96.24|5746
1639470300000|2021-12-14 08:25:00|96.42|96.39|96.57|96.49|96.57|96.49|96.42|96.34|16571
1639470600000|2021-12-14 08:30:00|96.52|96.44|96.52|96.44|96.57|96.49|96.42|96.34|689
1639470900000|2021-12-14 08:35:00|96.57|96.49|96.62|96.54|96.62|96.54|96.47|96.39|51
1639471200000|2021-12-14 08:40:00|96.57|96.49|96.67|96.54|96.67|96.59|96.57|96.49|18260
1639471500000|2021-12-14 08:45:00|96.62|96.49|96.67|96.54|96.72|96.59|96.57|96.44|19156
1639471800000|2021-12-14 08:50:00|96.62|96.59|96.67|96.54|96.67|96.59|96.52|96.44|38792
1639472100000|2021-12-14 08:55:00|96.62|96.59|96.57|96.44|96.72|96.59|96.52|96.44|1167
1639472400000|2021-12-14 09:00:00|96.52|96.49|96.47|96.39|96.62|96.49|96.47|96.39|263
1639472700000|2021-12-14 09:05:00|96.52|96.34|96.67|96.54|96.67|96.59|96.52|96.34|8930
1639473000000|2021-12-14 09:10:00|96.62|96.59|96.57|96.49|96.67|96.59|96.52|96.44|1412
1639473300000|2021-12-14 09:15:00|96.62|96.54|96.62|96.54|96.62|96.54|96.52|96.44|10041
1639473600000|2021-12-14 09:20:00|96.67|96.59|96.67|96.59|96.72|96.64|96.62|96.54|223
1639473900000|2021-12-14 09:25:00|96.72|96.54|96.57|96.49|96.72|96.64|96.57|96.49|328
1639474200000|2021-12-14 09:30:00|96.62|96.54|96.67|96.54|96.72|96.64|96.62|96.54|1190
1639474500000|2021-12-14 09:35:00|96.62|96.59|96.47|96.39|96.62|96.59|96.42|96.34|18758
1639474800000|2021-12-14 09:40:00|96.42|96.34|96.37|96.29|96.47|96.34|96.32|96.24|24980
1639475100000|2021-12-14 09:45:00|96.32|96.24|96.32|96.24|96.37|96.29|96.27|96.19|11248
1639475400000|2021-12-14 09:50:00|96.27|96.19|96.17|96.04|96.32|96.24|96.12|96.04|5921
1639475700000|2021-12-14 09:55:00|96.12|96.09|96.07|95.99|96.12|96.09|96.02|95.94|24286
1639476000000|2021-12-14 10:00:00|96.12|96.04|96.07|95.99|96.12|96.04|96.02|95.94|7927
1639476300000|2021-12-14 10:05:00|96.12|96.04|96.27|96.19|96.32|96.19|96.07|95.99|970
1639476600000|2021-12-14 10:10:00|96.32|96.14|96.27|96.19|96.32|96.19|96.22|96.14|10225
1639476900000|2021-12-14 10:15:00|96.32|96.24|96.27|96.14|96.37|96.29|96.22|96.14|11637
1639477200000|2021-12-14 10:20:00|96.22|96.19|96.17|96.09|96.27|96.19|96.12|95.99|7585
1639477500000|2021-12-14 10:25:00|96.12|96.04|96.27|96.19|96.27|96.19|96.12|96.04|5350
1639477800000|2021-12-14 10:30:00|96.22|96.14|96.42|96.34|96.42|96.34|96.22|96.14|9147
1639478100000|2021-12-14 10:35:00|96.37|96.29|96.37|96.29|96.42|96.34|96.32|96.24|23159
1639478400000|2021-12-14 10:40:00|96.42|96.34|96.42|96.34|96.47|96.39|96.37|96.29|53564
1639478700000|2021-12-14 10:45:00|96.52|96.44|96.37|96.29|96.57|96.49|96.32|96.24|44337
1639479000000|2021-12-14 10:50:00|96.32|96.24|96.32|96.24|96.37|96.29|96.32|96.24|10961
1639479300000|2021-12-14 10:55:00|96.37|96.29|96.32|96.24|96.42|96.34|96.32|96.24|782
1639479600000|2021-12-14 11:00:00|96.37|96.29|96.52|96.44|96.52|96.44|96.37|96.24|338
1639479900000|2021-12-14 11:05:00|96.57|96.49|96.67|96.59|96.67|96.59|96.52|96.44|8779
1639480200000|2021-12-14 11:10:00|96.72|96.64|96.67|96.59|96.77|96.69|96.67|96.59|10544
1639480500000|2021-12-14 11:15:00|96.72|96.64|96.57|96.49|96.72|96.64|96.52|96.44|2757
1639480800000|2021-12-14 11:20:00|96.62|96.44|96.57|96.49|96.62|96.54|96.57|96.44|24578
1639481100000|2021-12-14 11:25:00|96.62|96.54|96.57|96.49|96.62|96.54|96.52|96.44|8781
1639481400000|2021-12-14 11:30:00|96.62|96.54|96.52|96.44|96.67|96.59|96.52|96.44|5730
1639481700000|2021-12-14 11:35:00|96.57|96.49|96.52|96.44|96.62|96.54|96.52|96.44|4073
1639482000000|2021-12-14 11:40:00|96.57|96.39|96.42|96.34|96.57|96.39|96.42|96.34|150
1639482300000|2021-12-14 11:45:00|96.47|96.39|96.52|96.39|96.67|96.59|96.42|96.39|4275
1639482600000|2021-12-14 11:50:00|96.47|96.44|96.42|96.34|96.52|96.44|96.42|96.34|417
1639482900000|2021-12-14 11:55:00|96.47|96.39|96.52|96.44|96.52|96.44|96.42|96.34|292
1639483200000|2021-12-14 12:00:00|96.57|96.49|96.67|96.59|96.67|96.59|96.52|96.44|791
1639483500000|2021-12-14 12:05:00|96.62|96.54|96.57|96.44|96.62|96.54|96.52|96.44|1059
1639483800000|2021-12-14 12:10:00|96.52|96.49|96.57|96.49|96.57|96.49|96.52|96.44|911
1639484100000|2021-12-14 12:15:00|96.62|96.54|96.62|96.54|96.62|96.54|96.62|96.54|23184
1639484400000|2021-12-14 12:20:00|96.67|96.59|96.67|96.59|96.67|96.59|96.67|96.59|176
1639484700000|2021-12-14 12:25:00|||||||||379
1639485000000|2021-12-14 12:30:00|96.72|96.64|96.67|96.59|96.72|96.64|96.67|96.59|10704
1639485300000|2021-12-14 12:35:00|96.72|96.64|96.67|96.59|96.72|96.64|96.67|96.59|298
1639485600000|2021-12-14 12:40:00|96.62|96.54|96.62|96.54|96.62|96.54|96.57|96.49|765
1639485900000|2021-12-14 12:45:00|||||||||13790
1639486200000|2021-12-14 12:50:00|96.67|96.59|96.67|96.59|96.72|96.64|96.67|96.59|381
1639486500000|2021-12-14 12:55:00|96.62|96.54|96.62|96.54|96.67|96.59|96.62|96.54|148
1639486800000|2021-12-14 13:00:00|96.57|96.49|96.57|96.49|96.62|96.54|96.57|96.49|10364
1639487100000|2021-12-14 13:05:00|96.52|96.44|96.57|96.49|96.62|96.54|96.52|96.44|518
1639487400000|2021-12-14 13:10:00|96.62|96.54|96.62|96.54|96.67|96.54|96.57|96.54|194
1639487700000|2021-12-14 13:15:00|96.67|96.59|96.67|96.54|96.67|96.59|96.62|96.54|649
1639488000000|2021-12-14 13:20:00|96.62|96.59|96.67|96.54|96.67|96.59|96.57|96.49|972
1639488300000|2021-12-14 13:25:00|96.62|96.59|96.62|96.54|96.67|96.59|96.62|96.49|408
1639488600000|2021-12-14 13:30:00|96.57|96.49|96.42|96.29|96.62|96.54|96.37|96.29|3093
1639488900000|2021-12-14 13:35:00|96.37|96.34|96.37|96.29|96.52|96.39|96.37|96.24|1785
1639489200000|2021-12-14 13:40:00|96.42|96.34|96.32|96.24|96.47|96.39|96.32|96.24|3317
1639489500000|2021-12-14 13:45:00|96.27|96.19|96.22|96.14|96.32|96.19|96.22|96.14|2341
1639489800000|2021-12-14 13:50:00|96.27|96.19|96.27|96.19|96.32|96.19|96.22|96.14|415
1639490100000|2021-12-14 13:55:00|96.32|96.24|96.32|96.24|96.37|96.29|96.27|96.19|4576
1639490400000|2021-12-14 14:00:00|96.27|96.19|96.42|96.34|96.42|96.34|96.27|96.19|12914
1639490700000|2021-12-14 14:05:00|96.37|96.29|96.32|96.24|96.42|96.34|96.32|96.24|23238
1639491000000|2021-12-14 14:10:00|96.37|96.19|96.42|96.29|96.42|96.34|96.27|96.19|16966
1639491300000|2021-12-14 14:15:00|96.37|96.34|96.27|96.19|96.42|96.34|96.27|96.19|361
1639491600000|2021-12-14 14:20:00|96.32|96.24|96.02|95.94|96.32|96.24|96.02|95.94|1664
1639491900000|2021-12-14 14:25:00|96.07|95.99|96.12|96.04|96.12|96.04|96.07|95.99|959
1639492200000|2021-12-14 14:30:00|96.07|95.99|96.47|96.39|96.47|96.39|96.07|95.99|992
1639492500000|2021-12-14 14:35:00|96.52|96.44|96.67|96.59|96.82|96.74|96.47|96.34|17412
1639492800000|2021-12-14 14:40:00|96.72|96.64|96.92|96.84|96.97|96.89|96.67|96.59|4975
1639493100000|2021-12-14 14:45:00|96.97|96.89|97.02|96.94|97.02|96.94|96.92|96.84|11672
1639493400000|2021-12-14 14:50:00|96.97|96.89|97.12|97.04|97.12|97.04|96.97|96.89|881
1639493700000|2021-12-14 14:55:00|97.17|97.09|97.07|96.99|97.27|97.19|97.07|96.99|1041
1639494000000|2021-12-14 15:00:00|97.12|97.04|97.17|97.09|97.22|97.14|97.07|96.94|9257
1639494300000|2021-12-14 15:05:00|97.12|97.04|97.27|97.19|97.37|97.29|97.12|97.04|6380
1639494600000|2021-12-14 15:10:00|97.22|97.14|97.07|96.94|97.27|97.19|97.02|96.94|12554
1639494900000|2021-12-14 15:15:00|97.02|96.99|96.97|96.89|97.07|96.99|96.92|96.84|15264
1639495200000|2021-12-14 15:20:00|96.92|96.84|97.12|97.04|97.17|97.04|96.92|96.84|11330
1639495500000|2021-12-14 15:25:00|97.17|97.09|97.17|97.09|97.27|97.19|97.17|97.09|3858
1639495800000|2021-12-14 15:30:00|97.12|97.04|97.07|96.94|97.17|97.09|97.02|96.94|3809
1639496100000|2021-12-14 15:35:00|97.02|96.99|97.02|96.94|97.07|96.99|97.02|96.94|6306
1639496400000|2021-12-14 15:40:00|97.07|96.89|97.12|96.99|97.12|97.04|97.02|96.89|588
1639496700000|2021-12-14 15:45:00|97.07|97.04|96.97|96.89|97.12|97.04|96.97|96.84|5788
1639497000000|2021-12-14 15:50:00|97.02|96.94|96.97|96.84|97.02|96.94|96.92|96.84|1230
1639497300000|2021-12-14 15:55:00|96.92|96.89|96.92|96.84|96.97|96.89|96.87|96.79|7489
1639497600000|2021-12-14 16:00:00|96.87|96.79|96.87|96.79|96.92|96.84|96.77|96.69|13479
1639497900000|2021-12-14 16:05:00|96.92|96.84|96.87|96.79|96.97|96.89|96.87|96.79|2963
1639498200000|2021-12-14 16:10:00|96.92|96.84|96.77|96.64|96.92|96.84|96.72|96.64|13267
1639498500000|2021-12-14 16:15:00|96.72|96.69|96.77|96.69|96.77|96.69|96.72|96.64|7297
1639498800000|2021-12-14 16:20:00|96.82|96.74|96.77|96.69|96.82|96.74|96.72|96.59|85921
1639499100000|2021-12-14 16:25:00|96.82|96.74|96.87|96.79|96.87|96.79|96.72|96.64|2686
1639499400000|2021-12-14 16:30:00|96.92|96.84|96.77|96.69|96.92|96.84|96.72|96.64|3554
1639499700000|2021-12-14 16:35:00|96.72|96.64|96.77|96.69|96.82|96.74|96.72|96.64|13524
1639500000000|2021-12-14 16:40:00|96.82|96.74|96.82|96.74|96.97|96.89|96.82|96.69|9470
1639500300000|2021-12-14 16:45:00|96.87|96.69|96.82|96.69|96.87|96.79|96.82|96.69|901
1639500600000|2021-12-14 16:50:00|96.77|96.74|96.77|96.69|96.87|96.79|96.77|96.69|8754
1639500900000|2021-12-14 16:55:00|96.82|96.74|96.62|96.49|96.82|96.74|96.57|96.49|240
1639501200000|2021-12-14 17:00:00|96.57|96.54|96.57|96.44|96.62|96.54|96.57|96.44|839
1639501500000|2021-12-14 17:05:00|96.52|96.49|96.67|96.59|96.67|96.59|96.52|96.49|222
1639501800000|2021-12-14 17:10:00|96.72|96.64|96.67|96.59|96.72|96.64|96.67|96.54|113
1639502100000|2021-12-14 17:15:00|96.62|96.54|96.67|96.59|96.67|96.59|96.62|96.54|507
1639502400000|2021-12-14 17:20:00|96.72|96.54|96.67|96.54|96.72|96.64|96.67|96.54|372
1639502700000|2021-12-14 17:25:00|96.62|96.59|96.72|96.64|96.72|96.64|96.62|96.54|275
1639503000000|2021-12-14 17:30:00|96.67|96.59|96.67|96.54|96.67|96.59|96.62|96.54|46
1639503300000|2021-12-14 17:35:00|96.72|96.59|96.62|96.54|96.72|96.64|96.62|96.54|422
1639503600000|2021-12-14 17:40:00|96.67||96.62||96.67||96.62||2
1639503900000|2021-12-14 17:45:00|96.67|96.59|96.62|96.54|96.67|96.59|96.62|96.54|57
1639504200000|2021-12-14 17:50:00|96.67|96.59|96.67|96.54|96.67|96.59|96.62|96.54|111
1639504500000|2021-12-14 17:55:00|96.62||96.67||96.67||96.62||0
1639504800000|2021-12-14 18:00:00|96.62|96.59|96.72|96.59|96.72|96.64|96.62|96.59|56
1639505100000|2021-12-14 18:05:00|96.67|96.64|96.77|96.64|96.77|96.64|96.67|96.59|51
1639505400000|2021-12-14 18:10:00|96.72|96.69|96.77|96.64|96.77|96.69|96.72|96.64|0
1639505700000|2021-12-14 18:15:00|96.72||96.77||96.77||96.72||15
1639506000000|2021-12-14 18:20:00|96.72||96.77||96.77||96.72||109
1639506300000|2021-12-14 18:25:00|96.72|96.69|96.87|96.74|96.87|96.79|96.72|96.69|206
1639506600000|2021-12-14 18:30:00|96.82|96.69|96.82|96.69|96.87|96.69|96.77|96.69|31
1639506900000|2021-12-14 18:35:00|96.77|96.74|96.82|96.69|96.82|96.74|96.77|96.69|0
1639507200000|2021-12-14 18:40:00|96.77||96.77||96.82||96.77||0
1639507500000|2021-12-14 18:45:00|96.82|96.74|96.82|96.74|96.82|96.74|96.82|96.74|60
1639507800000|2021-12-14 18:50:00|96.77|96.69|96.82|96.69|96.82|96.74|96.77|96.69|98
1639508100000|2021-12-14 18:55:00|96.77|96.74|96.82|96.69|96.82|96.74|96.77|96.69|0
1639508400000|2021-12-14 19:00:00|96.77|96.74|96.82|96.74|96.82|96.74|96.77|96.69|3
1639508700000|2021-12-14 19:05:00|96.87|96.79|97.02|96.89|97.02|96.89|96.87|96.79|65
1639509000000|2021-12-14 19:10:00|96.97|96.94|96.97|96.84|97.02|96.94|96.92|96.84|564
1639509300000|2021-12-14 19:15:00|96.92|96.89|96.97|96.89|96.97|96.89|96.92|96.84|59
1639509600000|2021-12-14 19:20:00|97.02||97.02||97.02||96.97||11
1639509900000|2021-12-14 19:25:00|96.97|96.94|96.92|96.84|97.02|96.94|96.92|96.84|14
1639510200000|2021-12-14 19:30:00|96.97|96.89|96.97|96.89|97.02|96.89|96.92|96.89|84
1639510500000|2021-12-14 19:35:00|96.92|96.84|96.92|96.84|96.97|96.84|96.92|96.84|138
1639510800000|2021-12-14 19:40:00|96.97|96.89|96.92|96.84|96.97|96.89|96.92|96.79|149
1639511100000|2021-12-14 19:45:00|96.87|96.79|96.87|96.74|96.87|96.84|96.87|96.74|165
1639511400000|2021-12-14 19:50:00|96.82|96.79|96.82|96.74|96.87|96.79|96.82|96.74|144
1639511700000|2021-12-14 19:55:00|96.87|96.79|96.87|96.79|96.87|96.79|96.82|96.74|150
1639512000000|2021-12-14 20:00:00|96.92|96.84|96.92|96.84|96.97|96.89|96.87|96.79|409
1639512300000|2021-12-14 20:05:00|96.97|96.79|96.92|96.79|96.97|96.84|96.82|96.74|221
1639512600000|2021-12-14 20:10:00|96.87|96.84|96.87|96.79|96.92|96.84|96.82|96.74|10
1639512900000|2021-12-14 20:15:00|96.92|96.84|96.92|96.84|96.92|96.84|96.92|96.84|3
1639513200000|2021-12-14 20:20:00|96.87|96.79|96.92|96.84|96.92|96.84|96.87|96.79|4
1639513500000|2021-12-14 20:25:00|96.97|96.89|96.97|96.89|96.97|96.89|96.97|96.89|5
1639513800000|2021-12-14 20:30:00||96.84||96.89||96.89||96.84|59
1639514100000|2021-12-14 20:35:00|97.02|96.94|96.97|96.89|97.02|96.94|96.97|96.89|41
1639514400000|2021-12-14 20:40:00|97.02|96.94|96.97|96.89|97.02|96.94|96.97|96.89|81
1639514700000|2021-12-14 20:45:00|96.92|96.84|96.87|96.74|96.92|96.84|96.82|96.74|517
1639515000000|2021-12-14 20:50:00|96.82|96.79|96.77|96.64|96.87|96.79|96.72|96.64|371
1639515300000|2021-12-14 20:55:00|96.72|96.69|96.87|96.79|96.87|96.79|96.67|96.59|1448
1639551600000|2021-12-15 07:00:00|96.42|96.29|96.42|96.29|96.42|96.29|96.37|96.29|0
1639551900000|2021-12-15 07:05:00|96.47|96.34|96.37|96.29|96.47|96.34|96.37|96.24|0
1639552200000|2021-12-15 07:10:00|96.32|96.24|96.42|96.29|96.42|96.29|96.32|96.24|0
1639552500000|2021-12-15 07:15:00|96.37|96.24|96.37|96.29|96.42|96.29|96.37|96.24|1
1639552800000|2021-12-15 07:20:00|96.42|96.34|96.32|96.24|96.42|96.34|96.32|96.19|180
1639553100000|2021-12-15 07:25:00|96.37|96.19|96.37|96.29|96.37|96.29|96.37|96.19|118
1639553400000|2021-12-15 07:30:00|96.32|96.24|96.42|96.34|96.42|96.34|96.32|96.24|273
1639553700000|2021-12-15 07:35:00|96.47|96.39|96.57|96.44|96.62|96.49|96.47|96.39|52
1639554000000|2021-12-15 07:40:00|96.62|96.49|96.67|96.54|96.67|96.54|96.62|96.49|0
1639554300000|2021-12-15 07:45:00|96.62|96.49|96.72|96.64|96.72|96.64|96.62|96.49|16
1639554600000|2021-12-15 07:50:00|96.77||96.72||96.77||96.72||62
1639554900000|2021-12-15 07:55:00|96.77|96.59|96.77|96.69|96.77|96.69|96.67|96.54|405
1639555200000|2021-12-15 08:00:00|96.82|96.74|97.22|97.14|97.27|97.19|96.82|96.74|2607
1639555500000|2021-12-15 08:05:00|97.17|97.09|97.07|96.94|97.22|97.14|96.97|96.89|2136
1639555800000|2021-12-15 08:10:00|97.02|96.99|96.97|96.89|97.07|96.99|96.87|96.79|246
1639556100000|2021-12-15 08:15:00|97.02|96.94|97.02|96.89|97.07|96.99|96.87|96.74|314
1639556400000|2021-12-15 08:20:00|96.97|96.94|97.07|96.94|97.12|96.99|96.97|96.89|422
1639556700000|2021-12-15 08:25:00|97.02|96.99|96.97|96.89|97.07|96.99|96.97|96.89|7691
1639557000000|2021-12-15 08:30:00|97.02|96.94|97.02|96.94|97.17|97.04|96.97|96.89|2239
1639557300000|2021-12-15 08:35:00|97.07|96.99|96.92|96.84|97.07|96.99|96.92|96.84|398
1639557600000|2021-12-15 08:40:00|96.87|96.79|96.97|96.89|96.97|96.89|96.82|96.74|1488
1639557900000|2021-12-15 08:45:00|96.92|96.84|96.97|96.89|96.97|96.89|96.87|96.79|236
1639558200000|2021-12-15 08:50:00|96.92|96.84|97.12|97.04|97.17|97.04|96.92|96.84|2878
1639558500000|2021-12-15 08:55:00|97.07|96.99|96.97|96.89|97.07|96.99|96.92|96.84|1317
1639558800000|2021-12-15 09:00:00|97.02|96.94|97.07|96.99|97.07|96.99|97.02|96.89|692
1639559100000|2021-12-15 09:05:00|97.02|96.94|97.02|96.89|97.07|96.99|96.92|96.84|127
1639559400000|2021-12-15 09:10:00|96.97|96.94|96.87|96.79|97.02|96.94|96.82|96.74|694
1639559700000|2021-12-15 09:15:00|96.82|96.74|96.72|96.64|96.82|96.74|96.72|96.64|1810
1639560000000|2021-12-15 09:20:00|96.77|96.69|96.67|96.59|96.77|96.69|96.67|96.54|2013
1639560300000|2021-12-15 09:25:00|96.62|96.54|96.52|96.44|96.67|96.54|96.47|96.39|221
1639560600000|2021-12-15 09:30:00|96.47|96.39|96.62|96.49|96.67|96.59|96.47|96.39|1243
1639560900000|2021-12-15 09:35:00|96.57|96.54|96.47|96.39|96.62|96.54|96.47|96.39|2001
1639561200000|2021-12-15 09:40:00|96.52|96.34|96.47|96.39|96.52|96.39|96.42|96.34|4064
1639561500000|2021-12-15 09:45:00|96.52|96.44|96.62|96.54|96.72|96.64|96.52|96.44|9541
1639561800000|2021-12-15 09:50:00|96.67|96.59|96.57|96.49|96.67|96.59|96.57|96.49|310
1639562100000|2021-12-15 09:55:00|96.62|96.54|96.67|96.59|96.67|96.59|96.57|96.49|2107
1639562400000|2021-12-15 10:00:00|96.62|96.54|96.77|96.69|96.82|96.69|96.62|96.54|9836
1639562700000|2021-12-15 10:05:00|96.72|96.64|96.72|96.64|96.82|96.74|96.72|96.64|4711
1639563000000|2021-12-15 10:10:00|96.77|96.59|96.67|96.59|96.77|96.64|96.67|96.59|232
1639563300000|2021-12-15 10:15:00|96.72|96.64|96.72|96.64|96.77|96.69|96.67|96.59|3606
1639563600000|2021-12-15 10:20:00|96.67|96.59|96.72|96.64|96.77|96.69|96.67|96.59|3681
1639563900000|2021-12-15 10:25:00|96.77|96.69|96.72|96.64|96.77|96.69|96.72|96.64|1248
1639564200000|2021-12-15 10:30:00|96.77|96.69|96.72|96.64|96.77|96.69|96.72|96.64|425
1639564500000|2021-12-15 10:35:00|96.67|96.59|96.72|96.59|96.72|96.64|96.67|96.59|518
1639564800000|2021-12-15 10:40:00|96.67|96.64|96.87|96.74|96.87|96.79|96.67|96.59|1235
1639565100000|2021-12-15 10:45:00|96.82|96.79|96.97|96.89|96.97|96.89|96.82|96.74|464
1639565400000|2021-12-15 10:50:00|97.02|96.94|97.07|96.99|97.07|96.99|97.02|96.94|224
1639565700000|2021-12-15 10:55:00|97.02|96.94|97.12|97.04|97.12|97.04|97.02|96.94|5880
1639566000000|2021-12-15 11:00:00|97.07|96.99|97.12|97.04|97.17|97.09|97.07|96.99|71
1639566300000|2021-12-15 11:05:00|97.17|97.09|96.97|96.89|97.17|97.09|96.97|96.89|8973
1639566600000|2021-12-15 11:10:00|96.92|96.84|96.87|96.79|96.92|96.84|96.82|96.74|67
1639566900000|2021-12-15 11:15:00|96.92|96.74|96.82|96.74|96.92|96.74|96.82|96.69|98
1639567200000|2021-12-15 11:20:00|96.77|96.69|96.82|96.69|96.82|96.74|96.72|96.64|6523
1639567500000|2021-12-15 11:25:00|96.77|96.74|96.92|96.84|96.92|96.84|96.77|96.69|441
1639567800000|2021-12-15 11:30:00|96.97|96.79|96.87|96.79|96.97|96.84|96.87|96.79|407
1639568100000|2021-12-15 11:35:00|96.92|96.84|96.87|96.74|96.92|96.84|96.82|96.74|3086
1639568400000|2021-12-15 11:40:00|96.92|96.79|96.87|96.79|96.92|96.84|96.87|96.79|92
1639568700000|2021-12-15 11:45:00|96.82|96.74|96.87|96.79|96.87|96.79|96.82|96.74|10169
1639569000000|2021-12-15 11:50:00|||||||||70
1639569300000|2021-12-15 11:55:00|96.82|96.74|96.82|96.74|96.82|96.74|96.82|96.74|71
1639569600000|2021-12-15 12:00:00|96.77|96.69|96.77|96.69|96.82|96.74|96.72|96.64|2567
1639569900000|2021-12-15 12:05:00|96.82|96.74|96.77|96.69|96.82|96.74|96.77|96.69|10377
1639570200000|2021-12-15 12:10:00|96.82|96.74|96.87|96.79|96.92|96.84|96.77|96.69|5637
1639570500000|2021-12-15 12:15:00|96.82|96.74|96.97|96.84|96.97|96.89|96.82|96.74|337
1639570800000|2021-12-15 12:20:00|96.92|96.89|96.77|96.69|96.92|96.89|96.77|96.69|164
1639571100000|2021-12-15 12:25:00|96.72|96.64|96.82|96.74|96.82|96.74|96.72|96.59|292
1639571400000|2021-12-15 12:30:00|96.87|96.84|97.02|96.89|97.02|96.94|96.82|96.84|8089
1639571700000|2021-12-15 12:35:00|96.97|96.84|96.92|96.84|96.97|96.89|96.92|96.84|1314
1639572000000|2021-12-15 12:40:00|96.87|96.79|96.97|96.89|96.97|96.89|96.87|96.79|190
1639572300000|2021-12-15 12:45:00|96.92|96.84|96.97|96.89|97.02|96.94|96.92|96.84|7480
1639572600000|2021-12-15 12:50:00|96.92|96.84|96.87|96.79|96.97|96.89|96.87|96.79|59
1639572900000|2021-12-15 12:55:00|||||||||121
1639573200000|2021-12-15 13:00:00|96.82|96.74|96.82|96.69|96.87|96.79|96.77|96.69|134
1639573500000|2021-12-15 13:05:00|96.77|96.74|96.72|96.64|96.82|96.74|96.72|96.64|93
1639573800000|2021-12-15 13:10:00|96.77|96.69|96.82|96.74|96.82|96.74|96.72|96.64|131
1639574100000|2021-12-15 13:15:00|96.87|96.79|96.82|96.74|96.87|96.79|96.77|96.69|481
1639574400000|2021-12-15 13:20:00|96.87|96.79|96.82|96.74|96.92|96.84|96.82|96.74|10570
1639574700000|2021-12-15 13:25:00|96.87|96.79|96.87|96.79|96.92|96.84|96.87|96.79|669
1639575000000|2021-12-15 13:30:00|96.82|96.74|96.72|96.64|96.87|96.74|96.72|96.64|1121
1639575300000|2021-12-15 13:35:00|96.77|96.59|96.67|96.59|96.77|96.64|96.67|96.59|7070
1639575600000|2021-12-15 13:40:00|96.72|96.64|96.72|96.64|96.72|96.64|96.72|96.64|268
1639575900000|2021-12-15 13:45:00|96.77|96.69|96.77|96.69|96.77|96.69|96.72|96.64|4294
1639576200000|2021-12-15 13:50:00|96.72|96.64|96.77|96.69|96.77|96.69|96.72|96.64|537
1639576500000|2021-12-15 13:55:00|96.72|96.64|96.77|96.64|96.77|96.69|96.72|96.64|136
1639576800000|2021-12-15 14:00:00|96.72|96.69|96.77|96.69|96.77|96.69|96.67|96.59|214
1639577100000|2021-12-15 14:05:00|96.72|96.64|96.77|96.69|96.77|96.69|96.72|96.64|120
1639577400000|2021-12-15 14:10:00|96.72|96.64|96.77|96.69|96.77|96.69|96.72|96.64|1165
1639577700000|2021-12-15 14:15:00|96.82|96.74|96.82|96.74|96.82|96.74|96.77|96.69|16161
1639578000000|2021-12-15 14:20:00|96.87|96.79|96.82|96.74|96.92|96.84|96.82|96.74|401
1639578300000|2021-12-15 14:25:00|96.87|96.79|96.97|96.89|96.97|96.89|96.87|96.79|5770
1639578600000|2021-12-15 14:30:00|96.92|96.84|96.57|96.49|96.97|96.89|96.57|96.49|1035
1639578900000|2021-12-15 14:35:00|96.52|96.44|96.37|96.24|96.57|96.49|96.27|96.19|703
1639579200000|2021-12-15 14:40:00|96.32|96.19|96.27|96.19|96.32|96.24|96.22|96.14|1369
1639579500000|2021-12-15 14:45:00|96.22|96.14|96.12|96.04|96.27|96.19|96.07|95.99|1775
1639579800000|2021-12-15 14:50:00|96.07|95.99|96.17|96.09|96.22|96.09|96.02|95.94|1078
1639580100000|2021-12-15 14:55:00|96.12|96.04|96.22|96.14|96.22|96.14|96.07|95.99|962
1639580400000|2021-12-15 15:00:00|96.27|96.19|96.17|96.09|96.32|96.24|96.12|95.99|8373
1639580700000|2021-12-15 15:05:00|96.22|96.14|96.07|95.99|96.27|96.14|96.07|95.99|1817
1639581000000|2021-12-15 15:10:00|96.02|95.94|95.92|95.84|96.12|95.99|95.92|95.84|1981
1639581300000|2021-12-15 15:15:00|95.87|95.79|95.92|95.84|95.97|95.89|95.87|95.79|889
1639581600000|2021-12-15 15:20:00|95.97|95.89|95.97|95.89|96.07|95.99|95.97|95.89|1758
1639581900000|2021-12-15 15:25:00|96.02|95.94|96.02|95.94|96.02|95.94|95.92|95.84|1470
1639582200000|2021-12-15 15:30:00|96.07|95.99|96.07|95.99|96.12|95.99|96.02|95.94|301
1639582500000|2021-12-15 15:35:00|96.02|95.94|96.12|96.04|96.12|96.04|96.02|95.89|1263
1639582800000|2021-12-15 15:40:00|96.17|96.09|96.17|96.09|96.22|96.14|96.12|95.99|913
1639583100000|2021-12-15 15:45:00|96.12|96.04|96.12|96.04|96.17|96.09|96.12|96.04|270
1639583400000|2021-12-15 15:50:00|96.17|96.09|96.17|96.04|96.17|96.09|96.12|95.99|324
1639583700000|2021-12-15 15:55:00|96.22|96.09|96.22|96.14|96.27|96.14|96.17|96.09|4503
1639584000000|2021-12-15 16:00:00|96.27|96.19|96.22|96.14|96.27|96.19|96.17|96.09|5581
1639584300000|2021-12-15 16:05:00|96.27|96.19|96.22|96.09|96.27|96.19|96.22|96.09|3250
1639584600000|2021-12-15 16:10:00|96.17|96.14|96.17|96.09|96.22|96.14|96.17|96.09|3106
1639584900000|2021-12-15 16:15:00|96.12|96.04|96.17|96.09|96.22|96.14|96.12|96.04|1499
1639585200000|2021-12-15 16:20:00|96.22|96.14|96.32|96.19|96.32|96.24|96.17|96.09|375
1639585500000|2021-12-15 16:25:00|96.27|96.24|96.22|96.14|96.32|96.24|96.17|96.09|672
1639585800000|2021-12-15 16:30:00|96.17|96.09|95.97|95.89|96.17|96.09|95.97|95.89|2137
1639586100000|2021-12-15 16:35:00|96.02|95.84|95.97|95.89|96.02|95.94|95.92|95.79|3282
1639586400000|2021-12-15 16:40:00|95.92|95.84|96.12|96.04|96.12|96.04|95.92|95.79|1566
1639586700000|2021-12-15 16:45:00|96.17|96.09|96.22|96.14|96.22|96.14|96.17|96.09|55
1639587000000|2021-12-15 16:50:00|96.17|96.09|96.17|96.09|96.22|96.09|96.17|96.04|939
1639587300000|2021-12-15 16:55:00|96.22|96.04|96.17|96.09|96.22|96.09|96.17|96.04|552
1639587600000|2021-12-15 17:00:00|96.22|96.14|96.22|96.09|96.22|96.14|96.17|96.09|217
1639587900000|2021-12-15 17:05:00|96.17|96.04|96.12|96.04|96.17|96.09|96.12|96.04|3300
1639588200000|2021-12-15 17:10:00||95.99||96.04||96.04||95.99|16
1639588500000|2021-12-15 17:15:00|||||||||38
1639588800000|2021-12-15 17:20:00|96.07|95.99|96.12|96.04|96.12|96.04|96.07|95.99|87
1639589100000|2021-12-15 17:25:00|96.17|96.09|96.27|96.19|96.27|96.19|96.17|96.09|307
1639589400000|2021-12-15 17:30:00||96.14||96.14||96.19||96.14|46
1639589700000|2021-12-15 17:35:00|96.22|96.09|96.17|96.09|96.27|96.14|96.17|96.09|651
1639590000000|2021-12-15 17:40:00|||||||||38
1639590300000|2021-12-15 17:45:00|||||||||19
1639590600000|2021-12-15 17:50:00|96.22|96.14|96.22|96.09|96.22|96.14|96.17|96.09|343
1639590900000|2021-12-15 17:55:00|96.17|96.14|96.22|96.09|96.22|96.14|96.17|96.09|183
1639591200000|2021-12-15 18:00:00|96.17|96.14|96.22|96.14|96.27|96.14|96.17|96.14|145
1639591500000|2021-12-15 18:05:00|96.27||96.27||96.27||96.22||608
1639591800000|2021-12-15 18:10:00|96.22|96.19|96.27|96.19|96.27|96.19|96.22|96.19|12
1639592100000|2021-12-15 18:15:00|96.32|96.14|96.37|96.24|96.37|96.29|96.32|96.14|332
1639592400000|2021-12-15 18:20:00|96.32|96.19|96.32|96.19|96.37|96.29|96.27|96.19|558
1639592700000|2021-12-15 18:25:00|96.27|96.24|96.32|96.19|96.32|96.24|96.27|96.19|0
1639593000000|2021-12-15 18:30:00|96.37|96.24|96.37|96.24|96.37|96.24|96.37|96.19|0
1639593300000|2021-12-15 18:35:00|96.32||96.32||96.37||96.32||0
1639593600000|2021-12-15 18:40:00|96.27|96.19|96.37|96.24|96.37|96.24|96.27|96.14|37
1639593900000|2021-12-15 18:45:00|96.32|96.19|96.27|96.19|96.32|96.19|96.27|96.19|585
1639594200000|2021-12-15 18:50:00|96.32|96.24|96.27|96.19|96.32|96.24|96.27|96.14|12
1639594500000|2021-12-15 18:55:00|96.32|96.24|96.32|96.09|96.32|96.24|96.32|96.09|89
1639594800000|2021-12-15 19:00:00|96.42|96.14|96.57|96.49|96.67|96.54|96.17|96.04|1090
1639595100000|2021-12-15 19:05:00|96.62|96.54|96.57|96.49|96.72|96.64|96.47|96.39|764
1639595400000|2021-12-15 19:10:00|96.52|96.44|96.62|96.54|96.67|96.59|96.52|96.44|393
1639595700000|2021-12-15 19:15:00|96.67|96.59|96.62|96.54|96.67|96.59|96.57|96.49|791
1639596000000|2021-12-15 19:20:00|96.57|96.49|96.42|96.34|96.62|96.54|96.42|96.29|897
1639596300000|2021-12-15 19:25:00|96.37|96.29|96.27|96.14|96.37|96.29|96.17|96.09|128
1639596600000|2021-12-15 19:30:00|96.22|96.19|96.37|96.24|96.37|96.29|96.22|96.14|7
1639596900000|2021-12-15 19:35:00|96.42|96.29|96.42|96.34|96.47|96.39|96.32|96.24|53
1639597200000|2021-12-15 19:40:00|96.37|96.29|96.32|96.24|96.62|96.49|96.27|96.19|959
1639597500000|2021-12-15 19:45:00|96.37|96.19|96.37|96.24|96.47|96.39|96.37|96.19|22
1639597800000|2021-12-15 19:50:00|96.32|96.19|96.37|96.24|96.47|96.34|96.32|96.19|1871
1639598100000|2021-12-15 19:55:00|96.32|96.19|96.22|96.09|96.37|96.24|96.12|96.04|26
1639598400000|2021-12-15 20:00:00|96.27|96.14|96.37|96.29|96.47|96.39|96.22|96.09|2219
1639598700000|2021-12-15 20:05:00|96.32|96.24|96.47|96.39|96.47|96.39|96.32|96.24|344
1639599000000|2021-12-15 20:10:00|96.52|96.34|96.57|96.49|96.57|96.49|96.52|96.34|121
1639599300000|2021-12-15 20:15:00|96.62|96.54|96.87|96.79|96.87|96.79|96.57|96.49|2365
1639599600000|2021-12-15 20:20:00|96.92|96.84|96.82|96.69|96.97|96.89|96.82|96.69|2536
1639599900000|2021-12-15 20:25:00|96.77|96.64|96.87|96.74|96.87|96.74|96.72|96.59|210
1639600200000|2021-12-15 20:30:00|96.82|96.79|96.77|96.64|96.87|96.79|96.77|96.64|39
1639600500000|2021-12-15 20:35:00|96.82|96.69|96.92|96.79|96.92|96.79|96.82|96.69|63
1639600800000|2021-12-15 20:40:00|96.87|96.84|96.87|96.74|97.02|96.89|96.82|96.69|1820
1639601100000|2021-12-15 20:45:00|96.82|96.79|96.72|96.59|96.82|96.79|96.67|96.59|238
1639601400000|2021-12-15 20:50:00|96.77|96.64|96.82|96.69|96.82|96.69|96.72|96.59|296
1639601700000|2021-12-15 20:55:00|96.77|96.74|96.97|96.84|96.97|96.89|96.77|96.69|90
1639637700000|2021-12-16 06:55:00|98.69|96.72|98.04|96.97|98.69|96.97|98.04|96.72|0
1639638000000|2021-12-16 07:00:00|97.44|97.02|97.52|97.34|97.52|97.44|97.37|97.02|457
1639638300000|2021-12-16 07:05:00|97.42|97.39|97.72|97.59|97.72|97.64|97.37|97.29|715
1639638600000|2021-12-16 07:10:00|97.67|97.64|97.72|97.64|97.87|97.74|97.67|97.59|557
1639638900000|2021-12-16 07:15:00|97.77|97.59|97.77|97.64|97.77|97.69|97.77|97.59|55
1639639200000|2021-12-16 07:20:00|97.72|97.59|97.62|97.49|97.72|97.64|97.62|97.49|941
1639639500000|2021-12-16 07:25:00|97.57|97.54|97.52|97.39|97.57|97.54|97.47|97.39|116
1639639800000|2021-12-16 07:30:00|97.57|97.44|97.57|97.39|97.62|97.49|97.52|97.39|34
1639640100000|2021-12-16 07:35:00|97.52|97.34|97.52|97.39|97.52|97.39|97.42|97.34|147
1639640400000|2021-12-16 07:40:00|97.47|97.34|97.42|97.34|97.47|97.34|97.42|97.34|196
1639640700000|2021-12-16 07:45:00|97.37|97.29|97.32|97.24|97.42|97.29|97.32|97.24|7773
1639641000000|2021-12-16 07:50:00|97.37|97.19|97.37|97.24|97.42|97.34|97.32|97.19|766
1639641300000|2021-12-16 07:55:00|97.32|97.19|97.42|97.29|97.42|97.29|97.27|97.19|423
1639641600000|2021-12-16 08:00:00|97.37|97.19|97.07|96.99|97.42|97.24|97.02|96.94|1893
1639641900000|2021-12-16 08:05:00|97.12|97.04|97.37|97.29|97.37|97.29|97.07|96.99|1679
1639642200000|2021-12-16 08:10:00|97.42|97.34|97.42|97.29|97.42|97.34|97.27|97.19|2964
1639642500000|2021-12-16 08:15:00|97.37|97.34|97.52|97.44|97.62|97.54|97.37|97.29|2133
1639642800000|2021-12-16 08:20:00|97.57|97.49|97.62|97.54|97.72|97.64|97.57|97.49|2965
1639643100000|2021-12-16 08:25:00|97.57|97.49|97.42|97.34|97.62|97.54|97.42|97.34|3557
1639643400000|2021-12-16 08:30:00|97.47|97.39|97.52|97.44|97.52|97.44|97.42|97.29|1280
1639643700000|2021-12-16 08:35:00|97.57|97.49|97.77|97.69|97.82|97.69|97.57|97.49|1192
1639644000000|2021-12-16 08:40:00|97.72|97.64|97.67|97.59|97.77|97.69|97.62|97.54|2246
1639644300000|2021-12-16 08:45:00|97.62|97.54|97.67|97.54|97.67|97.59|97.57|97.49|607
1639644600000|2021-12-16 08:50:00|97.62|97.59|97.57|97.49|97.67|97.59|97.47|97.39|2124
1639644900000|2021-12-16 08:55:00|97.52|97.44|97.42|97.34|97.52|97.44|97.42|97.34|955
1639645200000|2021-12-16 09:00:00|97.37|97.29|97.47|97.34|97.47|97.39|97.37|97.29|1567
1639645500000|2021-12-16 09:05:00|97.42|97.39|97.37|97.29|97.47|97.39|97.32|97.24|1862
1639645800000|2021-12-16 09:10:00|97.32|97.24|97.42|97.34|97.42|97.34|97.32|97.24|1040
1639646100000|2021-12-16 09:15:00|97.37|97.29|97.32|97.24|97.42|97.34|97.27|97.19|610
1639646400000|2021-12-16 09:20:00|97.27|97.19|97.37|97.29|97.47|97.39|97.27|97.19|474
1639646700000|2021-12-16 09:25:00|97.42|97.34|97.37|97.29|97.42|97.34|97.37|97.29|4152
1639647000000|2021-12-16 09:30:00|97.42|97.34|97.42|97.34|97.42|97.34|97.32|97.24|6988
1639647300000|2021-12-16 09:35:00|97.37|97.29|97.27|97.19|97.42|97.29|97.27|97.19|216
1639647600000|2021-12-16 09:40:00|97.32|97.24|97.42|97.34|97.42|97.34|97.27|97.19|574
1639647900000|2021-12-16 09:45:00|97.37|97.29|97.42|97.34|97.42|97.34|97.37|97.29|937
1639648200000|2021-12-16 09:50:00|97.37|97.29|97.42|97.34|97.42|97.34|97.37|97.29|989
1639648500000|2021-12-16 09:55:00|||||||||910
1639648800000|2021-12-16 10:00:00|97.37|97.29|97.32|97.24|97.37|97.29|97.32|97.24|350
1639649100000|2021-12-16 10:05:00|97.27|97.19|97.22|97.14|97.32|97.19|97.22|97.09|1681
1639649400000|2021-12-16 10:10:00|97.27|97.09|97.22|97.14|97.32|97.19|97.22|97.09|791
1639649700000|2021-12-16 10:15:00|97.17|97.09|97.32|97.24|97.32|97.24|97.17|97.09|143
1639650000000|2021-12-16 10:20:00|97.37|97.29|97.42|97.34|97.47|97.34|97.32|97.24|12087
1639650300000|2021-12-16 10:25:00|97.37|97.29|97.42|97.34|97.42|97.34|97.32|97.24|638
1639650600000|2021-12-16 10:30:00|97.47|97.29|97.52|97.44|97.57|97.44|97.42|97.29|1011
1639650900000|2021-12-16 10:35:00|97.57|97.49|97.47|97.39|97.57|97.49|97.47|97.39|104
1639651200000|2021-12-16 10:40:00|97.42|97.34|97.47|97.39|97.52|97.44|97.42|97.29|239
1639651500000|2021-12-16 10:45:00|97.52|97.44|97.47|97.39|97.52|97.44|97.42|97.34|35542
1639651800000|2021-12-16 10:50:00|97.52|97.44|97.52|97.44|97.52|97.44|97.47|97.39|100
1639652100000|2021-12-16 10:55:00|97.47|97.39|97.52|97.44|97.52|97.44|97.47|97.39|7161
1639652400000|2021-12-16 11:00:00|97.47|97.39|97.42|97.34|97.47|97.39|97.37|97.29|395
1639652700000|2021-12-16 11:05:00|97.37|97.29|97.42|97.34|97.42|97.34|97.37|97.29|1965
1639653000000|2021-12-16 11:10:00|97.47|97.39|97.42|97.29|97.52|97.44|97.42|97.29|753
1639653300000|2021-12-16 11:15:00|97.37|97.34|97.37|97.29|97.42|97.34|97.37|97.29|133
1639653600000|2021-12-16 11:20:00|97.42|97.34|97.42|97.34|97.47|97.39|97.37|97.29|6897
1639653900000|2021-12-16 11:25:00|97.47|97.39|97.52|97.44|97.52|97.44|97.47|97.34|2490
1639654200000|2021-12-16 11:30:00|97.57|97.49|97.57|97.49|97.57|97.49|97.52|97.44|10244
1639654500000|2021-12-16 11:35:00|97.52|97.44|97.57|97.49|97.57|97.49|97.47|97.39|258
1639654800000|2021-12-16 11:40:00|97.52|97.44|97.62|97.54|97.62|97.54|97.52|97.44|150
1639655100000|2021-12-16 11:45:00|97.57|97.49|97.52|97.44|97.62|97.54|97.47|97.39|287
1639655400000|2021-12-16 11:50:00|97.57|97.49|97.52|97.44|97.57|97.49|97.52|97.44|303
1639655700000|2021-12-16 11:55:00|97.57|97.49|97.62|97.49|97.62|97.54|97.52|97.44|16264
1639656000000|2021-12-16 12:00:00|97.57|97.54|98.02|97.89|98.17|98.09|97.57|97.49|10074
1639656300000|2021-12-16 12:05:00|97.97|97.94|98.12|98.04|98.27|98.19|97.97|97.89|2376
1639656600000|2021-12-16 12:10:00|98.07|97.99|98.22|98.14|98.32|98.24|98.07|97.99|3798
1639656900000|2021-12-16 12:15:00|98.17|98.09|98.42|98.34|98.42|98.34|98.17|98.09|5141
1639657200000|2021-12-16 12:20:00|98.37|98.29|98.32|98.24|98.42|98.29|98.22|98.14|1020
1639657500000|2021-12-16 12:25:00|98.27|98.19|98.27|98.19|98.32|98.24|98.22|98.14|2836
1639657800000|2021-12-16 12:30:00|98.22|98.14|98.17|98.09|98.32|98.24|98.17|98.09|1154
1639658100000|2021-12-16 12:35:00|98.12|98.04|98.07|97.99|98.17|98.09|98.02|97.94|12275
1639658400000|2021-12-16 12:40:00|98.02|97.94|97.97|97.89|98.07|97.94|97.92|97.84|1445
1639658700000|2021-12-16 12:45:00|97.92|97.84|98.17|98.09|98.17|98.09|97.92|97.84|3196
1639659000000|2021-12-16 12:50:00|98.12|98.04|98.22|98.09|98.22|98.14|98.07|97.99|5341
1639659300000|2021-12-16 12:55:00|98.17|98.04|98.17|98.09|98.27|98.19|98.02|97.94|8131
1639659600000|2021-12-16 13:00:00|98.22|98.14|98.12|98.04|98.22|98.14|98.07|97.99|1987
1639659900000|2021-12-16 13:05:00|98.17|98.09|98.12|98.04|98.22|98.09|98.12|97.99|1828
1639660200000|2021-12-16 13:10:00|98.07|97.99|98.02|97.94|98.12|98.04|98.02|97.94|736
1639660500000|2021-12-16 13:15:00|98.07|97.99|98.07|97.94|98.12|98.04|98.02|97.94|29314
1639660800000|2021-12-16 13:20:00|98.12|97.99|98.12|98.04|98.17|98.04|98.07|97.94|709
1639661100000|2021-12-16 13:25:00|98.17|98.09|98.17|98.04|98.17|98.09|98.12|97.99|800
1639661400000|2021-12-16 13:30:00|98.12|98.09|98.07|97.94|98.22|98.14|98.07|97.94|1336
1639661700000|2021-12-16 13:35:00|98.12|97.99|98.02|97.94|98.12|98.04|98.02|97.89|178
1639662000000|2021-12-16 13:40:00|97.97|97.89|98.02|97.94|98.02|97.94|97.92|97.84|6673
1639662300000|2021-12-16 13:45:00|97.97|97.89|97.82|97.74|98.02|97.94|97.72|97.64|2518
1639662600000|2021-12-16 13:50:00|97.87|97.79|97.87|97.79|97.92|97.84|97.82|97.74|142
1639662900000|2021-12-16 13:55:00|97.82|97.74|97.92|97.84|97.92|97.84|97.82|97.74|125
1639663200000|2021-12-16 14:00:00|97.77|97.69|97.72|97.64|97.87|97.74|97.57|97.49|2120
1639663500000|2021-12-16 14:05:00|97.67|97.59|97.62|97.54|97.72|97.64|97.62|97.49|949
1639663800000|2021-12-16 14:10:00|97.57|97.49|97.47|97.39|97.62|97.49|97.42|97.34|2523
1639664100000|2021-12-16 14:15:00|97.42|97.29|97.52|97.39|97.52|97.39|97.37|97.29|1229
1639664400000|2021-12-16 14:20:00|97.47|97.44|97.37|97.29|97.52|97.44|97.37|97.29|851
1639664700000|2021-12-16 14:25:00|97.42|97.34|97.42|97.34|97.52|97.39|97.37|97.29|976
1639665000000|2021-12-16 14:30:00|97.47|97.39|97.37|97.29|97.62|97.54|97.32|97.24|1711
1639665300000|2021-12-16 14:35:00|97.32|97.24|97.37|97.29|97.42|97.34|97.27|97.19|1488
1639665600000|2021-12-16 14:40:00|97.32|97.24|97.27|97.19|97.37|97.29|97.22|97.14|1467
1639665900000|2021-12-16 14:45:00|97.32|97.24|97.47|97.39|97.47|97.39|97.27|97.19|735
1639666200000|2021-12-16 14:50:00|97.42|97.34|97.32|97.19|97.47|97.39|97.27|97.19|1780
1639666500000|2021-12-16 14:55:00|97.27|97.24|97.07|96.94|97.32|97.24|97.02|96.94|805
1639666800000|2021-12-16 15:00:00|97.12|96.99|97.02|96.94|97.17|97.09|96.97|96.89|956
1639667100000|2021-12-16 15:05:00|97.07|96.89|96.92|96.84|97.07|96.89|96.82|96.74|827
1639667400000|2021-12-16 15:10:00|96.97|96.89|97.07|96.99|97.12|97.04|96.92|96.84|606
1639667700000|2021-12-16 15:15:00|97.12|97.04|97.22|97.14|97.27|97.19|97.07|96.99|2129
1639668000000|2021-12-16 15:20:00|97.27|97.19|97.32|97.24|97.37|97.29|97.22|97.19|2268
1639668300000|2021-12-16 15:25:00|97.37|97.29|97.37|97.29|97.52|97.44|97.32|97.24|1432
1639668600000|2021-12-16 15:30:00|97.42|97.34|97.47|97.39|97.52|97.39|97.32|97.24|999
1639668900000|2021-12-16 15:35:00|97.42|97.34|97.47|97.39|97.47|97.39|97.42|97.34|224
1639669200000|2021-12-16 15:40:00|97.42|97.34|97.42|97.34|97.47|97.39|97.42|97.34|721
1639669500000|2021-12-16 15:45:00|97.47|97.39|97.57|97.49|97.62|97.54|97.42|97.34|329
1639669800000|2021-12-16 15:50:00|97.62|97.54|97.62|97.54|97.67|97.59|97.57|97.49|1155
1639670100000|2021-12-16 15:55:00|97.57|97.49|97.62|97.54|97.67|97.54|97.57|97.49|569
1639670400000|2021-12-16 16:00:00|97.67|97.59|97.52|97.44|97.67|97.59|97.47|97.39|1249
1639670700000|2021-12-16 16:05:00|97.42|97.34|97.32|97.24|97.42|97.34|97.27|97.19|1104
1639671000000|2021-12-16 16:10:00|97.37|97.29|97.32|97.24|97.37|97.29|97.27|97.19|394
1639671300000|2021-12-16 16:15:00|97.37|97.29|97.62|97.54|97.82|97.74|97.37|97.29|6176
1639671600000|2021-12-16 16:20:00|97.67|97.59|97.62|97.54|97.77|97.69|97.62|97.54|5398
1639671900000|2021-12-16 16:25:00|97.67|97.49|97.62|97.54|97.77|97.64|97.57|97.49|3355
1639672200000|2021-12-16 16:30:00|97.57|97.49|97.42|97.29|97.62|97.54|97.42|97.29|4059
1639672500000|2021-12-16 16:35:00|97.37|97.34|97.27|97.19|97.42|97.34|97.27|97.19|4358
1639672800000|2021-12-16 16:40:00|97.32|97.24|97.37|97.29|97.37|97.29|97.32|97.24|6481
1639673100000|2021-12-16 16:45:00|97.42|97.24|97.37|97.29|97.42|97.34|97.32|97.24|506
1639673400000|2021-12-16 16:50:00|97.32|97.24|97.37|97.29|97.37|97.29|97.32|97.24|2375
1639673700000|2021-12-16 16:55:00|||||||||176
1639674000000|2021-12-16 17:00:00|97.32|97.24|97.27|97.19|97.32|97.24|97.27|97.19|2866
1639674300000|2021-12-16 17:05:00|97.22|97.14|97.22|97.14|97.22|97.14|97.22|97.14|250
1639674600000|2021-12-16 17:10:00|97.27|97.19|97.22|97.14|97.32|97.19|97.22|97.14|74
1639674900000|2021-12-16 17:15:00|97.17|97.09|97.02|96.94|97.17|97.09|97.02|96.94|852
1639675200000|2021-12-16 17:20:00|97.07|96.99|97.17|97.09|97.17|97.09|97.07|96.99|472
1639675500000|2021-12-16 17:25:00|97.12|97.04|97.17|97.09|97.22|97.09|97.12|96.99|739
1639675800000|2021-12-16 17:30:00|97.12|97.04|97.07|96.99|97.22|97.09|97.07|96.99|42
1639676100000|2021-12-16 17:35:00||96.94||96.99||96.99||96.94|62
1639676400000|2021-12-16 17:40:00||96.94||96.99||96.99||96.94|75
1639676700000|2021-12-16 17:45:00|97.02|96.94|96.97|96.84|97.02|96.94|96.92|96.84|131
1639677000000|2021-12-16 17:50:00|97.02|96.89|96.97|96.89|97.02|96.94|96.97|96.89|3
1639677300000|2021-12-16 17:55:00|96.92|96.84|96.92|96.84|96.92|96.84|96.92|96.84|106
1639677600000|2021-12-16 18:00:00|96.97|96.89|96.97|96.89|97.02|96.94|96.97|96.89|4
1639677900000|2021-12-16 18:05:00|96.92|96.84|97.02|96.94|97.02|96.94|96.92|96.84|5
1639678200000|2021-12-16 18:10:00|97.07|96.99|97.07|96.99|97.07|96.99|97.07|96.99|10
1639678500000|2021-12-16 18:15:00|97.17|97.04|97.22|97.09|97.22|97.09|97.12|97.04|116
1639678800000|2021-12-16 18:20:00|97.17||97.17||97.22||97.17||450
1639679100000|2021-12-16 18:25:00||97.04||97.04||97.04||97.04|4
1639679400000|2021-12-16 18:30:00|97.12|96.99|97.12|96.99|97.12|96.99|97.12|96.99|5
1639679700000|2021-12-16 18:35:00|96.97|96.84|97.02|96.94|97.07|96.94|96.97|96.84|323
1639680000000|2021-12-16 18:40:00||96.89||96.94||96.94||96.89|21
1639680300000|2021-12-16 18:45:00|97.07|96.99|97.12|96.99|97.12|97.04|97.02|96.99|119
1639680600000|2021-12-16 18:50:00|97.07|96.94|97.02|96.94|97.07|96.94|97.02|96.94|4
1639680900000|2021-12-16 18:55:00|96.97|96.89|97.02|96.89|97.07|96.99|96.97|96.89|224
1639681200000|2021-12-16 19:00:00|97.07|96.94|97.07|96.99|97.07|96.99|97.07|96.89|14
1639681500000|2021-12-16 19:05:00|97.12|97.04|97.12|96.99|97.17|97.04|97.07|96.94|19
1639681800000|2021-12-16 19:10:00|97.07|96.89|97.02|96.89|97.07|96.89|97.02|96.89|2
1639682100000|2021-12-16 19:15:00|97.07|96.99|96.97|96.84|97.07|96.99|96.92|96.84|17
1639682400000|2021-12-16 19:20:00|96.92|96.79|96.87|96.79|96.92|96.79|96.87|96.79|8
1639682700000|2021-12-16 19:25:00||96.74||96.79||96.79||96.74|0
1639683000000|2021-12-16 19:30:00|96.82|96.74|96.82|96.74|96.82|96.74|96.82|96.69|0
1639683300000|2021-12-16 19:35:00|96.92|96.69|96.82|96.74|97.02|96.89|96.82|96.69|229
1639683600000|2021-12-16 19:40:00|96.77|96.64|96.77|96.69|96.77|96.69|96.72|96.64|243
1639683900000|2021-12-16 19:45:00|96.72|96.64|96.62|96.54|96.72|96.64|96.62|96.54|209
1639684200000|2021-12-16 19:50:00|96.52|96.44|96.57|96.44|96.57|96.49|96.52|96.44|10
1639684500000|2021-12-16 19:55:00|96.62|96.49|96.57|96.49|96.62|96.54|96.57|96.44|132
1639684800000|2021-12-16 20:00:00|96.52|96.44|96.62|96.49|96.62|96.49|96.52|96.39|150
1639685100000|2021-12-16 20:05:00|96.57|96.39|96.52|96.39|96.57|96.44|96.52|96.39|162
1639685400000|2021-12-16 20:10:00|96.57|96.34|96.62|96.54|96.62|96.54|96.52|96.34|465
1639685700000|2021-12-16 20:15:00|96.57|96.49|96.67|96.59|96.72|96.59|96.57|96.49|21
1639686000000|2021-12-16 20:20:00|96.72|96.54|96.72|96.64|96.77|96.64|96.67|96.54|9
1639686300000|2021-12-16 20:25:00|96.77|96.69|96.87|96.69|96.87|96.69|96.77|96.64|97
1639686600000|2021-12-16 20:30:00|96.82|96.74|96.82|96.69|96.82|96.74|96.77|96.69|1
1639686900000|2021-12-16 20:35:00|96.87|96.74|96.92|96.74|96.92|96.74|96.87|96.69|0
1639687200000|2021-12-16 20:40:00|96.87|96.69|96.82|96.64|96.92|96.79|96.82|96.64|187
1639687500000|2021-12-16 20:45:00|96.77||96.72||96.77||96.72||0
1639687800000|2021-12-16 20:50:00|96.77|96.69|96.92|96.69|96.97|96.84|96.72|96.64|96
1639688100000|2021-12-16 20:55:00|96.97|96.74|96.87|96.64|96.97|96.84|96.72|96.64|181
1639700700000|2021-12-17 00:25:00|||||||||46
1639721700000|2021-12-17 06:15:00|||||||||239
1639722900000|2021-12-17 06:35:00|||||||||61
1639724100000|2021-12-17 06:55:00|||||||||30
1639724400000|2021-12-17 07:00:00|96.47|96.39|96.47|96.39|96.52|96.44|96.42|96.29|84
1639724700000|2021-12-17 07:05:00|96.52|96.44|96.57|96.44|96.62|96.54|96.52|96.44|38
1639725000000|2021-12-17 07:10:00|96.52|96.39|96.57|96.44|96.62|96.54|96.52|96.39|7
1639725300000|2021-12-17 07:15:00|96.62|96.49|96.67|96.59|96.67|96.59|96.62|96.44|6
1639725600000|2021-12-17 07:20:00|96.72|96.54|96.62|96.54|96.72|96.59|96.62|96.54|15
1639725900000|2021-12-17 07:25:00||96.49||96.49||96.54||96.49|10
1639726200000|2021-12-17 07:30:00|96.57|96.54|96.62|96.54|96.62|96.54|96.57|96.49|42
1639726500000|2021-12-17 07:35:00|96.67|96.49|96.67|96.54|96.67|96.54|96.62|96.49|40
1639726800000|2021-12-17 07:40:00|96.72|96.59|96.67|96.59|96.72|96.64|96.67|96.54|18
1639727100000|2021-12-17 07:45:00|96.72|96.54|96.77|96.64|96.77|96.64|96.67|96.54|186
1639727400000|2021-12-17 07:50:00|96.72|96.59|96.72|96.64|96.72|96.64|96.67|96.59|73
1639727700000|2021-12-17 07:55:00|96.82|96.69|96.82|96.64|96.82|96.69|96.72|96.64|1853
1639728000000|2021-12-17 08:00:00|96.72|96.69|96.87|96.79|97.02|96.94|96.72|96.69|1641
1639728300000|2021-12-17 08:05:00|96.92|96.84|96.82|96.74|96.97|96.89|96.82|96.74|1258
1639728600000|2021-12-17 08:10:00|96.77|96.69|96.77|96.69|96.82|96.74|96.67|96.54|1330
1639728900000|2021-12-17 08:15:00|96.72|96.64|96.87|96.79|96.92|96.84|96.62|96.54|787
1639729200000|2021-12-17 08:20:00|96.92|96.84|97.02|96.94|97.07|96.99|96.92|96.84|3445
1639729500000|2021-12-17 08:25:00|97.07|96.99|97.22|97.14|97.27|97.19|97.02|96.94|977
1639729800000|2021-12-17 08:30:00|97.17|97.09|97.37|97.29|97.42|97.34|97.17|97.09|2263
1639730100000|2021-12-17 08:35:00|97.42|97.34|97.37|97.29|97.42|97.34|97.27|97.19|1426
1639730400000|2021-12-17 08:40:00|97.42|97.34|97.32|97.24|97.47|97.39|97.27|97.19|2908
1639730700000|2021-12-17 08:45:00|97.27|97.19|97.42|97.34|97.42|97.34|97.22|97.14|701
1639731000000|2021-12-17 08:50:00|97.37|97.29|97.37|97.29|97.42|97.34|97.27|97.14|4475
1639731300000|2021-12-17 08:55:00|97.42|97.34|97.37|97.29|97.42|97.34|97.32|97.24|402
1639731600000|2021-12-17 09:00:00|97.32|97.24|97.27|97.19|97.37|97.29|97.22|97.14|3383
1639731900000|2021-12-17 09:05:00|97.22|97.14|97.02|96.94|97.22|97.14|96.97|96.89|1088
1639732200000|2021-12-17 09:10:00|96.97|96.89|96.77|96.69|97.02|96.94|96.77|96.69|3080
1639732500000|2021-12-17 09:15:00|96.82|96.74|96.92|96.84|96.92|96.84|96.82|96.69|2246
1639732800000|2021-12-17 09:20:00|96.87|96.79|96.97|96.89|97.02|96.94|96.82|96.74|9329
1639733100000|2021-12-17 09:25:00|97.02|96.94|97.02|96.94|97.07|96.99|96.97|96.89|1091
1639733400000|2021-12-17 09:30:00|97.07|96.99|97.02|96.94|97.12|97.04|96.97|96.89|1136
1639733700000|2021-12-17 09:35:00|96.97|96.89|97.02|96.94|97.07|96.99|96.92|96.84|581
1639734000000|2021-12-17 09:40:00|96.97|96.89|96.77|96.69|96.97|96.89|96.77|96.69|1530
1639734300000|2021-12-17 09:45:00|96.72|96.64|96.82|96.74|96.87|96.74|96.72|96.64|1582
1639734600000|2021-12-17 09:50:00|96.77|96.69|97.07|96.99|97.12|97.04|96.77|96.69|1054
1639734900000|2021-12-17 09:55:00|97.02|96.94|97.17|97.09|97.17|97.09|97.02|96.94|377
1639735200000|2021-12-17 10:00:00|97.22|97.14|97.07|96.99|97.22|97.14|97.07|96.94|1616
1639735500000|2021-12-17 10:05:00|97.12|97.04|96.97|96.89|97.17|97.09|96.97|96.89|1579
1639735800000|2021-12-17 10:10:00|97.02|96.94|96.82|96.74|97.07|96.99|96.77|96.69|631
1639736100000|2021-12-17 10:15:00|96.77|96.69|96.87|96.79|96.97|96.84|96.77|96.64|937
1639736400000|2021-12-17 10:20:00|96.92|96.84|96.97|96.89|97.07|96.94|96.87|96.79|206
1639736700000|2021-12-17 10:25:00|97.02|96.94|96.92|96.84|97.02|96.94|96.92|96.84|1590
1639737000000|2021-12-17 10:30:00|96.97|96.89|97.02|96.94|97.02|96.94|96.92|96.79|1479
1639737300000|2021-12-17 10:35:00|96.97|96.89|96.87|96.79|97.02|96.94|96.82|96.74|3215
1639737600000|2021-12-17 10:40:00|96.82|96.74|96.77|96.69|96.87|96.79|96.72|96.64|1728
1639737900000|2021-12-17 10:45:00|96.82|96.74|96.92|96.84|97.02|96.94|96.82|96.74|960
1639738200000|2021-12-17 10:50:00|||||||||18191
1639738500000|2021-12-17 10:55:00|||||||||17508
1639738800000|2021-12-17 11:00:00|||||||||3744
1639739100000|2021-12-17 11:05:00|||||||||1208
1639739400000|2021-12-17 11:10:00|||||||||601
1639739700000|2021-12-17 11:15:00|||||||||741
1639740000000|2021-12-17 11:20:00|||||||||171
1639740300000|2021-12-17 11:25:00|||||||||2396
1639740600000|2021-12-17 11:30:00|||||||||520
1639740900000|2021-12-17 11:35:00|||||||||270
1639741200000|2021-12-17 11:40:00|||||||||130
1639741500000|2021-12-17 11:45:00|||||||||581
1639741800000|2021-12-17 11:50:00|||||||||157
1639742100000|2021-12-17 11:55:00|||||||||616
1639742400000|2021-12-17 12:00:00|||||||||380
1639742700000|2021-12-17 12:05:00|||||||||264
1639743000000|2021-12-17 12:10:00|||||||||396
1639743300000|2021-12-17 12:15:00|||||||||893
1639743600000|2021-12-17 12:20:00|||||||||1125
1639743900000|2021-12-17 12:25:00|||||||||1412
1639744200000|2021-12-17 12:30:00|||||||||1443
1639744500000|2021-12-17 12:35:00|||||||||1547
1639744800000|2021-12-17 12:40:00|||||||||926
1639745100000|2021-12-17 12:45:00|||||||||3470
1639745400000|2021-12-17 12:50:00|||||||||496
1639745700000|2021-12-17 12:55:00|||||||||1402
1639746000000|2021-12-17 13:00:00|||||||||1150
1639746300000|2021-12-17 13:05:00|||||||||732
1639746600000|2021-12-17 13:10:00|||||||||363
1639746900000|2021-12-17 13:15:00|||||||||334
1639747200000|2021-12-17 13:20:00|||||||||370
1639747500000|2021-12-17 13:25:00|||||||||1376
1639747800000|2021-12-17 13:30:00|||||||||1660
1639748100000|2021-12-17 13:35:00|||||||||3364
1639748400000|2021-12-17 13:40:00|||||||||669
1639748700000|2021-12-17 13:45:00|||||||||2559
1639749000000|2021-12-17 13:50:00|||||||||820
1639749300000|2021-12-17 13:55:00|||||||||628
1639749600000|2021-12-17 14:00:00|||||||||1291
1639749900000|2021-12-17 14:05:00|||||||||554
1639750200000|2021-12-17 14:10:00|||||||||1136
1639750500000|2021-12-17 14:15:00|||||||||2683
1639750800000|2021-12-17 14:20:00|||||||||4493
1639751100000|2021-12-17 14:25:00|||||||||3545
1639751400000|2021-12-17 14:30:00|||||||||1325
1639751700000|2021-12-17 14:35:00|||||||||3059
1639752000000|2021-12-17 14:40:00|||||||||3408
1639752300000|2021-12-17 14:45:00|||||||||2046
1639752600000|2021-12-17 14:50:00|||||||||2682
1639752900000|2021-12-17 14:55:00|||||||||1508
1639753200000|2021-12-17 15:00:00|||||||||926
1639753500000|2021-12-17 15:05:00|||||||||1739
1639753800000|2021-12-17 15:10:00|||||||||996
1639754100000|2021-12-17 15:15:00|||||||||2078
1639754400000|2021-12-17 15:20:00|||||||||1978
1639754700000|2021-12-17 15:25:00|||||||||883
1639755000000|2021-12-17 15:30:00|||||||||563
1639755300000|2021-12-17 15:35:00|||||||||3469
1639755600000|2021-12-17 15:40:00|||||||||3205
1639755900000|2021-12-17 15:45:00|||||||||2014
1639756200000|2021-12-17 15:50:00|||||||||2851
1639756500000|2021-12-17 15:55:00|||||||||1015
1639756800000|2021-12-17 16:00:00|||||||||959
1639757100000|2021-12-17 16:05:00|||||||||2330
1639757400000|2021-12-17 16:10:00|||||||||989
1639757700000|2021-12-17 16:15:00|||||||||2511
1639758000000|2021-12-17 16:20:00|||||||||1366
1639758300000|2021-12-17 16:25:00|||||||||4188
1639758600000|2021-12-17 16:30:00|||||||||15771
1639758900000|2021-12-17 16:35:00|||||||||3250
1639759200000|2021-12-17 16:40:00|||||||||322
1639759500000|2021-12-17 16:45:00|||||||||332
1639759800000|2021-12-17 16:50:00|||||||||25
1639760100000|2021-12-17 16:55:00|||||||||579
1639760400000|2021-12-17 17:00:00|||||||||1646
1639760700000|2021-12-17 17:05:00|||||||||54
1639761000000|2021-12-17 17:10:00|||||||||441
1639761300000|2021-12-17 17:15:00|||||||||683
1639761600000|2021-12-17 17:20:00|||||||||692
1639761900000|2021-12-17 17:25:00|||||||||1691
1639762200000|2021-12-17 17:30:00|||||||||274
1639762500000|2021-12-17 17:35:00|||||||||143
1639762800000|2021-12-17 17:40:00|||||||||251
1639763100000|2021-12-17 17:45:00|||||||||133
1639763400000|2021-12-17 17:50:00|||||||||825
1639763700000|2021-12-17 17:55:00|||||||||15
1639764000000|2021-12-17 18:00:00|||||||||17
1639764300000|2021-12-17 18:05:00|||||||||43
1639764600000|2021-12-17 18:10:00|||||||||59
1639764900000|2021-12-17 18:15:00|||||||||380
1639765200000|2021-12-17 18:20:00|||||||||41
1639765500000|2021-12-17 18:25:00|||||||||66
1639765800000|2021-12-17 18:30:00|||||||||8
1639766100000|2021-12-17 18:35:00|||||||||68
1639766400000|2021-12-17 18:40:00|||||||||73
1639766700000|2021-12-17 18:45:00|||||||||66
1639767000000|2021-12-17 18:50:00|||||||||181
1639767300000|2021-12-17 18:55:00|||||||||131
1639767600000|2021-12-17 19:00:00|||||||||376
1639767900000|2021-12-17 19:05:00|||||||||137
1639768200000|2021-12-17 19:10:00|||||||||295
1639768500000|2021-12-17 19:15:00|||||||||144
1639768800000|2021-12-17 19:20:00|||||||||46
1639769100000|2021-12-17 19:25:00|||||||||46
1639769400000|2021-12-17 19:30:00|||||||||4
1639769700000|2021-12-17 19:35:00|||||||||16
1639770000000|2021-12-17 19:40:00|||||||||3
1639770600000|2021-12-17 19:50:00|||||||||4
1639771200000|2021-12-17 20:00:00|||||||||8
1639771500000|2021-12-17 20:05:00|||||||||7
1639771800000|2021-12-17 20:10:00|||||||||207
1639772100000|2021-12-17 20:15:00|||||||||159
1639772400000|2021-12-17 20:20:00|||||||||20
1639772700000|2021-12-17 20:25:00|||||||||11
1639773000000|2021-12-17 20:30:00|||||||||40
1639773300000|2021-12-17 20:35:00|||||||||13
1639773600000|2021-12-17 20:40:00|||||||||52
1639773900000|2021-12-17 20:45:00|||||||||137
1639774200000|2021-12-17 20:50:00|||||||||438
1639774500000|2021-12-17 20:55:00|||||||||597
1639959600000|2021-12-20 00:20:00|||||||||294
1639959900000|2021-12-20 00:25:00|||||||||11
1639960200000|2021-12-20 00:30:00|||||||||19
1639960500000|2021-12-20 00:35:00|||||||||1
1639961700000|2021-12-20 00:55:00|||||||||10
1639965300000|2021-12-20 01:55:00|||||||||101
1639965600000|2021-12-20 02:00:00|||||||||337
1639965900000|2021-12-20 02:05:00|||||||||322
1639966200000|2021-12-20 02:10:00|||||||||133
1639972500000|2021-12-20 03:55:00|||||||||189
1639972800000|2021-12-20 04:00:00|||||||||150
1639976400000|2021-12-20 05:00:00|||||||||148
1639979400000|2021-12-20 05:50:00|||||||||1
1639982400000|2021-12-20 06:40:00|||||||||20
1639983600000|2021-12-20 07:00:00|||||||||422
1639983900000|2021-12-20 07:05:00|||||||||1293
1639984200000|2021-12-20 07:10:00|||||||||492
1639984500000|2021-12-20 07:15:00|||||||||180
1639984800000|2021-12-20 07:20:00|||||||||162
1639985100000|2021-12-20 07:25:00|||||||||202
1639985400000|2021-12-20 07:30:00|||||||||147
1639985700000|2021-12-20 07:35:00|||||||||246
1639986000000|2021-12-20 07:40:00|||||||||157
1639986300000|2021-12-20 07:45:00|||||||||2355
1639986600000|2021-12-20 07:50:00|||||||||1224
1639986900000|2021-12-20 07:55:00|||||||||1846
1639987200000|2021-12-20 08:00:00|||||||||4424
1639987500000|2021-12-20 08:05:00|||||||||3449
1639987800000|2021-12-20 08:10:00|||||||||1674
1639988100000|2021-12-20 08:15:00|||||||||1841
1639988400000|2021-12-20 08:20:00|||||||||1338
1639988700000|2021-12-20 08:25:00|||||||||377
1639989000000|2021-12-20 08:30:00|||||||||484
1639989300000|2021-12-20 08:35:00|||||||||1151
1639989600000|2021-12-20 08:40:00|||||||||1743
1639989900000|2021-12-20 08:45:00|||||||||3376
1639990200000|2021-12-20 08:50:00|||||||||2056
1639990500000|2021-12-20 08:55:00|||||||||2280
1639990800000|2021-12-20 09:00:00|||||||||1672
1639991100000|2021-12-20 09:05:00|||||||||1512
1639991400000|2021-12-20 09:10:00|||||||||1572
1639991700000|2021-12-20 09:15:00|||||||||649
1639992000000|2021-12-20 09:20:00|||||||||658
1639992300000|2021-12-20 09:25:00|||||||||279
1639992600000|2021-12-20 09:30:00|||||||||761
1639992900000|2021-12-20 09:35:00|||||||||506
1639993200000|2021-12-20 09:40:00|||||||||323
1639993500000|2021-12-20 09:45:00|||||||||897
1639993800000|2021-12-20 09:50:00|||||||||2330
1639994100000|2021-12-20 09:55:00|||||||||622
1639994400000|2021-12-20 10:00:00|||||||||4478
1639994700000|2021-12-20 10:05:00|||||||||1694
1639995000000|2021-12-20 10:10:00|||||||||645
1639995300000|2021-12-20 10:15:00|||||||||1306
1639995600000|2021-12-20 10:20:00|||||||||370
1639995900000|2021-12-20 10:25:00|||||||||447
1639996200000|2021-12-20 10:30:00|||||||||858
1639996500000|2021-12-20 10:35:00|||||||||558
1639996800000|2021-12-20 10:40:00|||||||||1259
1639997100000|2021-12-20 10:45:00|||||||||135
1639997400000|2021-12-20 10:50:00|||||||||623
1639997700000|2021-12-20 10:55:00|||||||||208
1639998000000|2021-12-20 11:00:00|||||||||1492
1639998300000|2021-12-20 11:05:00|||||||||330
1639998600000|2021-12-20 11:10:00|||||||||261
1639998900000|2021-12-20 11:15:00|||||||||329
1639999200000|2021-12-20 11:20:00|||||||||1303
1639999500000|2021-12-20 11:25:00|||||||||394
1639999800000|2021-12-20 11:30:00|||||||||389
1640000100000|2021-12-20 11:35:00|||||||||813
1640000400000|2021-12-20 11:40:00|||||||||2098
1640000700000|2021-12-20 11:45:00|||||||||559
1640001000000|2021-12-20 11:50:00|||||||||245
1640001300000|2021-12-20 11:55:00|||||||||885
1640001600000|2021-12-20 12:00:00|||||||||797
1640001900000|2021-12-20 12:05:00|||||||||881
1640002200000|2021-12-20 12:10:00|||||||||517
1640002500000|2021-12-20 12:15:00|||||||||2271
1640002800000|2021-12-20 12:20:00|||||||||141
1640003100000|2021-12-20 12:25:00|||||||||1135
1640003400000|2021-12-20 12:30:00|||||||||183
1640003700000|2021-12-20 12:35:00|||||||||95
1640004000000|2021-12-20 12:40:00|||||||||244
1640004300000|2021-12-20 12:45:00|||||||||248
1640004600000|2021-12-20 12:50:00|||||||||665
1640004900000|2021-12-20 12:55:00|||||||||404
1640005200000|2021-12-20 13:00:00|||||||||466
1640005500000|2021-12-20 13:05:00|||||||||559
1640005800000|2021-12-20 13:10:00|||||||||340
1640006100000|2021-12-20 13:15:00|||||||||315
1640006400000|2021-12-20 13:20:00|||||||||660
1640006700000|2021-12-20 13:25:00|||||||||158
1640007000000|2021-12-20 13:30:00|||||||||355
1640007300000|2021-12-20 13:35:00|||||||||244
1640007600000|2021-12-20 13:40:00|||||||||164
1640007900000|2021-12-20 13:45:00|||||||||379
1640008200000|2021-12-20 13:50:00|||||||||1101
1640008500000|2021-12-20 13:55:00|||||||||404
1640008800000|2021-12-20 14:00:00|||||||||76
1640009100000|2021-12-20 14:05:00|||||||||587
1640009400000|2021-12-20 14:10:00|||||||||383
1640009700000|2021-12-20 14:15:00|||||||||361
1640010000000|2021-12-20 14:20:00|||||||||351
1640010300000|2021-12-20 14:25:00|||||||||440
1640010600000|2021-12-20 14:30:00|||||||||2320
1640010900000|2021-12-20 14:35:00|||||||||461
1640011200000|2021-12-20 14:40:00|||||||||606
1640011500000|2021-12-20 14:45:00|||||||||1561
1640011800000|2021-12-20 14:50:00|||||||||1588
1640012100000|2021-12-20 14:55:00|||||||||938
1640012400000|2021-12-20 15:00:00|||||||||831
1640012700000|2021-12-20 15:05:00|||||||||1219
1640013000000|2021-12-20 15:10:00|||||||||1918
1640013300000|2021-12-20 15:15:00|||||||||1518
1640013600000|2021-12-20 15:20:00|||||||||961
1640013900000|2021-12-20 15:25:00|||||||||529
1640014200000|2021-12-20 15:30:00|||||||||1257
1640014500000|2021-12-20 15:35:00|||||||||755
1640014800000|2021-12-20 15:40:00|||||||||1973
1640015100000|2021-12-20 15:45:00|||||||||504
1640015400000|2021-12-20 15:50:00|||||||||2478
1640015700000|2021-12-20 15:55:00|||||||||605
1640016000000|2021-12-20 16:00:00|||||||||1289
1640016300000|2021-12-20 16:05:00|||||||||1243
1640016600000|2021-12-20 16:10:00|||||||||2606
1640016900000|2021-12-20 16:15:00|||||||||2015
1640017200000|2021-12-20 16:20:00|||||||||4692
1640017500000|2021-12-20 16:25:00|||||||||3678
1640017800000|2021-12-20 16:30:00|||||||||2488
1640018100000|2021-12-20 16:35:00|||||||||2317
1640018400000|2021-12-20 16:40:00|||||||||2351
1640018700000|2021-12-20 16:45:00|||||||||597
1640019000000|2021-12-20 16:50:00|||||||||230
1640019300000|2021-12-20 16:55:00|||||||||797
1640019600000|2021-12-20 17:00:00|||||||||581
1640019900000|2021-12-20 17:05:00|||||||||75
1640020200000|2021-12-20 17:10:00|||||||||218
1640020500000|2021-12-20 17:15:00|||||||||24
1640020800000|2021-12-20 17:20:00|||||||||12
1640021100000|2021-12-20 17:25:00|||||||||97
1640021400000|2021-12-20 17:30:00|||||||||127
1640021700000|2021-12-20 17:35:00|||||||||8
1640022300000|2021-12-20 17:45:00|||||||||5
1640022600000|2021-12-20 17:50:00|||||||||1
1640022900000|2021-12-20 17:55:00|||||||||48
1640023200000|2021-12-20 18:00:00|||||||||8
1640023800000|2021-12-20 18:10:00|||||||||305
1640024100000|2021-12-20 18:15:00|||||||||165
1640024400000|2021-12-20 18:20:00|||||||||375
1640024700000|2021-12-20 18:25:00|||||||||56
1640025000000|2021-12-20 18:30:00|||||||||490
1640025300000|2021-12-20 18:35:00|||||||||175
1640025900000|2021-12-20 18:45:00|||||||||59
1640026200000|2021-12-20 18:50:00|||||||||135
1640026500000|2021-12-20 18:55:00|||||||||124
1640026800000|2021-12-20 19:00:00|||||||||39
1640027100000|2021-12-20 19:05:00|||||||||94
1640027400000|2021-12-20 19:10:00|||||||||117
1640027700000|2021-12-20 19:15:00|||||||||142
1640028000000|2021-12-20 19:20:00|||||||||452
1640028300000|2021-12-20 19:25:00|||||||||209
1640028600000|2021-12-20 19:30:00|||||||||136
1640028900000|2021-12-20 19:35:00|||||||||119
1640029200000|2021-12-20 19:40:00|||||||||111
1640029500000|2021-12-20 19:45:00|||||||||158
1640029800000|2021-12-20 19:50:00|||||||||215
1640030100000|2021-12-20 19:55:00|||||||||171
1640030400000|2021-12-20 20:00:00|||||||||446
1640030700000|2021-12-20 20:05:00|||||||||309
1640031000000|2021-12-20 20:10:00|||||||||160
1640031300000|2021-12-20 20:15:00|||||||||230
1640031600000|2021-12-20 20:20:00|||||||||593
1640031900000|2021-12-20 20:25:00|||||||||299
1640032200000|2021-12-20 20:30:00|||||||||140
1640032500000|2021-12-20 20:35:00|||||||||115
1640032800000|2021-12-20 20:40:00|||||||||156
1640033100000|2021-12-20 20:45:00|||||||||316
1640033400000|2021-12-20 20:50:00|||||||||396
1640033700000|2021-12-20 20:55:00|||||||||504
1640066700000|2021-12-21 06:05:00|||||||||14
1640070000000|2021-12-21 07:00:00|||||||||136
1640070300000|2021-12-21 07:05:00|||||||||196
1640070600000|2021-12-21 07:10:00|||||||||59
1640070900000|2021-12-21 07:15:00|||||||||91
1640071200000|2021-12-21 07:20:00|||||||||14
1640071500000|2021-12-21 07:25:00|||||||||50
1640071800000|2021-12-21 07:30:00|||||||||152
1640072100000|2021-12-21 07:35:00|||||||||100
1640072400000|2021-12-21 07:40:00|||||||||129
1640072700000|2021-12-21 07:45:00|||||||||46
1640073000000|2021-12-21 07:50:00|||||||||276
1640073300000|2021-12-21 07:55:00|||||||||1021
1640073600000|2021-12-21 08:00:00|||||||||2823
1640073900000|2021-12-21 08:05:00|||||||||1037
1640074200000|2021-12-21 08:10:00|||||||||616
1640074500000|2021-12-21 08:15:00|||||||||676
1640074800000|2021-12-21 08:20:00|||||||||1446
1640075100000|2021-12-21 08:25:00|||||||||271
1640075400000|2021-12-21 08:30:00|||||||||1801
1640075700000|2021-12-21 08:35:00|||||||||1469
1640076000000|2021-12-21 08:40:00|||||||||416
1640076300000|2021-12-21 08:45:00|||||||||473
1640076600000|2021-12-21 08:50:00|||||||||1179
1640076900000|2021-12-21 08:55:00|||||||||1502
1640077200000|2021-12-21 09:00:00|||||||||923
1640077500000|2021-12-21 09:05:00|||||||||404
1640077800000|2021-12-21 09:10:00|||||||||1518
1640078100000|2021-12-21 09:15:00|||||||||2247
1640078400000|2021-12-21 09:20:00|||||||||1404
1640078700000|2021-12-21 09:25:00|||||||||147
1640079000000|2021-12-21 09:30:00|||||||||119
1640079300000|2021-12-21 09:35:00|||||||||1472
1640079600000|2021-12-21 09:40:00|||||||||291
1640079900000|2021-12-21 09:45:00|||||||||299
1640080200000|2021-12-21 09:50:00|||||||||176
1640080500000|2021-12-21 09:55:00|||||||||535
1640080800000|2021-12-21 10:00:00|||||||||191
1640081100000|2021-12-21 10:05:00|||||||||258
1640081400000|2021-12-21 10:10:00|||||||||192
1640081700000|2021-12-21 10:15:00|||||||||7403
1640082000000|2021-12-21 10:20:00|||||||||446
1640082300000|2021-12-21 10:25:00|||||||||409
1640082600000|2021-12-21 10:30:00|||||||||505
1640082900000|2021-12-21 10:35:00|||||||||222
1640083200000|2021-12-21 10:40:00|||||||||629
1640083500000|2021-12-21 10:45:00|||||||||811
1640083800000|2021-12-21 10:50:00|||||||||605
1640084100000|2021-12-21 10:55:00|||||||||127
1640084400000|2021-12-21 11:00:00|||||||||90
1640084700000|2021-12-21 11:05:00|||||||||375
1640085000000|2021-12-21 11:10:00|||||||||493
1640085300000|2021-12-21 11:15:00|||||||||318
1640085600000|2021-12-21 11:20:00|||||||||320
1640085900000|2021-12-21 11:25:00|||||||||476
1640086200000|2021-12-21 11:30:00|||||||||1364
1640086500000|2021-12-21 11:35:00|||||||||84
1640086800000|2021-12-21 11:40:00|||||||||150
1640087100000|2021-12-21 11:45:00|||||||||424
1640087400000|2021-12-21 11:50:00|||||||||242
1640087700000|2021-12-21 11:55:00|||||||||153
1640088000000|2021-12-21 12:00:00|||||||||123
1640088300000|2021-12-21 12:05:00|||||||||397
1640088600000|2021-12-21 12:10:00|||||||||126
1640088900000|2021-12-21 12:15:00|||||||||538
1640089200000|2021-12-21 12:20:00|||||||||758
1640089500000|2021-12-21 12:25:00|||||||||362
1640089800000|2021-12-21 12:30:00|||||||||417
1640090100000|2021-12-21 12:35:00|||||||||45
1640090400000|2021-12-21 12:40:00|||||||||12
1640090700000|2021-12-21 12:45:00|||||||||121
1640091000000|2021-12-21 12:50:00|||||||||626
1640091300000|2021-12-21 12:55:00|||||||||150
1640091600000|2021-12-21 13:00:00|||||||||168
1640091900000|2021-12-21 13:05:00|||||||||508
1640092200000|2021-12-21 13:10:00|||||||||722
1640092500000|2021-12-21 13:15:00|||||||||335
1640092800000|2021-12-21 13:20:00|||||||||307
1640093100000|2021-12-21 13:25:00|||||||||35
1640093400000|2021-12-21 13:30:00|||||||||1128
1640093700000|2021-12-21 13:35:00|||||||||557
1640094000000|2021-12-21 13:40:00|||||||||248
1640094300000|2021-12-21 13:45:00|||||||||225
1640094600000|2021-12-21 13:50:00|||||||||466
1640094900000|2021-12-21 13:55:00|||||||||830
1640095200000|2021-12-21 14:00:00|||||||||190
1640095500000|2021-12-21 14:05:00|||||||||517
1640095800000|2021-12-21 14:10:00|||||||||530
1640096100000|2021-12-21 14:15:00|||||||||640
1640096400000|2021-12-21 14:20:00|||||||||80
1640096700000|2021-12-21 14:25:00|||||||||696
1640097000000|2021-12-21 14:30:00|||||||||844
1640097300000|2021-12-21 14:35:00|||||||||1204
1640097600000|2021-12-21 14:40:00|||||||||3281
1640097900000|2021-12-21 14:45:00|||||||||4871
1640098200000|2021-12-21 14:50:00|||||||||439
1640098500000|2021-12-21 14:55:00|||||||||563
1640098800000|2021-12-21 15:00:00|||||||||720
1640099100000|2021-12-21 15:05:00|||||||||1235
1640099400000|2021-12-21 15:10:00|||||||||433
1640099700000|2021-12-21 15:15:00|||||||||1189
1640100000000|2021-12-21 15:20:00|||||||||585
1640100300000|2021-12-21 15:25:00|||||||||9868
1640100600000|2021-12-21 15:30:00|||||||||1435
1640100900000|2021-12-21 15:35:00|||||||||1722
1640101200000|2021-12-21 15:40:00|||||||||748
1640101500000|2021-12-21 15:45:00|||||||||1321
1640101800000|2021-12-21 15:50:00|||||||||574
1640102100000|2021-12-21 15:55:00|||||||||535
1640102400000|2021-12-21 16:00:00|||||||||1036
1640102700000|2021-12-21 16:05:00|||||||||2061
1640103000000|2021-12-21 16:10:00|||||||||894
1640103300000|2021-12-21 16:15:00|||||||||940
1640103600000|2021-12-21 16:20:00|||||||||1339
1640103900000|2021-12-21 16:25:00|||||||||1541
1640104200000|2021-12-21 16:30:00|||||||||5635
1640104500000|2021-12-21 16:35:00|||||||||3788
1640104800000|2021-12-21 16:40:00|||||||||1164
1640105100000|2021-12-21 16:45:00|||||||||276
1640105400000|2021-12-21 16:50:00|||||||||677
1640105700000|2021-12-21 16:55:00|||||||||195
1640106000000|2021-12-21 17:00:00|||||||||2086
1640106300000|2021-12-21 17:05:00|||||||||120
1640106600000|2021-12-21 17:10:00|||||||||1128
1640106900000|2021-12-21 17:15:00|||||||||200
1640107200000|2021-12-21 17:20:00|||||||||95
1640107500000|2021-12-21 17:25:00|||||||||128
1640107800000|2021-12-21 17:30:00|||||||||52
1640108100000|2021-12-21 17:35:00|||||||||258
1640108400000|2021-12-21 17:40:00|||||||||89
1640108700000|2021-12-21 17:45:00|||||||||6
1640109000000|2021-12-21 17:50:00|||||||||124
1640109300000|2021-12-21 17:55:00|||||||||624
1640109600000|2021-12-21 18:00:00|||||||||85
1640109900000|2021-12-21 18:05:00|||||||||15
1640110200000|2021-12-21 18:10:00|||||||||20
1640110500000|2021-12-21 18:15:00|||||||||59
1640110800000|2021-12-21 18:20:00|||||||||5
1640111100000|2021-12-21 18:25:00|||||||||148
1640111400000|2021-12-21 18:30:00|||||||||25
1640111700000|2021-12-21 18:35:00|||||||||113
1640112000000|2021-12-21 18:40:00|||||||||74
1640112300000|2021-12-21 18:45:00|||||||||26
1640112600000|2021-12-21 18:50:00|||||||||169
1640112900000|2021-12-21 18:55:00|||||||||227
1640113200000|2021-12-21 19:00:00|||||||||11
1640113800000|2021-12-21 19:10:00|||||||||9
1640114400000|2021-12-21 19:20:00|||||||||1
1640115000000|2021-12-21 19:30:00|||||||||16
1640115300000|2021-12-21 19:35:00|||||||||91
1640115600000|2021-12-21 19:40:00|||||||||12
1640115900000|2021-12-21 19:45:00|||||||||16
1640116200000|2021-12-21 19:50:00|||||||||187
1640116500000|2021-12-21 19:55:00|||||||||98
1640116800000|2021-12-21 20:00:00|||||||||107
1640117100000|2021-12-21 20:05:00|||||||||90
1640117400000|2021-12-21 20:10:00|||||||||523
1640117700000|2021-12-21 20:15:00|||||||||154
1640118000000|2021-12-21 20:20:00|||||||||38
1640118300000|2021-12-21 20:25:00|||||||||7
1640118600000|2021-12-21 20:30:00|||||||||51
1640118900000|2021-12-21 20:35:00|||||||||169
1640119200000|2021-12-21 20:40:00|||||||||55
1640119500000|2021-12-21 20:45:00|||||||||360
1640119800000|2021-12-21 20:50:00|||||||||669
1640120100000|2021-12-21 20:55:00|||||||||284
1640156700000|2021-12-22 07:05:00|||||||||2
1640157300000|2021-12-22 07:15:00|||||||||29
1640158500000|2021-12-22 07:35:00|||||||||103
1640158800000|2021-12-22 07:40:00|||||||||43
1640159700000|2021-12-22 07:55:00|||||||||86
1640160000000|2021-12-22 08:00:00|||||||||2485
1640160300000|2021-12-22 08:05:00|||||||||420
1640160600000|2021-12-22 08:10:00|||||||||583
1640160900000|2021-12-22 08:15:00|||||||||572
1640161200000|2021-12-22 08:20:00|||||||||543
1640161500000|2021-12-22 08:25:00|||||||||717
1640161800000|2021-12-22 08:30:00|||||||||716
1640162100000|2021-12-22 08:35:00|||||||||836
1640162400000|2021-12-22 08:40:00|||||||||522
1640162700000|2021-12-22 08:45:00|||||||||350
1640163000000|2021-12-22 08:50:00|||||||||286
1640163300000|2021-12-22 08:55:00|||||||||102
1640163600000|2021-12-22 09:00:00|||||||||98
1640163900000|2021-12-22 09:05:00|||||||||423
1640164200000|2021-12-22 09:10:00|||||||||427
1640164500000|2021-12-22 09:15:00|||||||||199
1640164800000|2021-12-22 09:20:00|||||||||256
1640165100000|2021-12-22 09:25:00|||||||||2212
1640165400000|2021-12-22 09:30:00|||||||||1593
1640165700000|2021-12-22 09:35:00|||||||||1426
1640166000000|2021-12-22 09:40:00|||||||||244
1640166300000|2021-12-22 09:45:00|||||||||98
1640166600000|2021-12-22 09:50:00|||||||||107
1640166900000|2021-12-22 09:55:00|||||||||8027
1640167200000|2021-12-22 10:00:00|||||||||581
1640167500000|2021-12-22 10:05:00|||||||||62
1640167800000|2021-12-22 10:10:00|||||||||215
1640168100000|2021-12-22 10:15:00|||||||||1402
1640168400000|2021-12-22 10:20:00|||||||||1681
1640168700000|2021-12-22 10:25:00|||||||||204
1640169000000|2021-12-22 10:30:00|||||||||1153
1640169300000|2021-12-22 10:35:00|||||||||1196
1640169600000|2021-12-22 10:40:00|||||||||765
1640169900000|2021-12-22 10:45:00|||||||||1481
1640170200000|2021-12-22 10:50:00|||||||||147
1640170500000|2021-12-22 10:55:00|||||||||116
1640170800000|2021-12-22 11:00:00|||||||||227
1640171100000|2021-12-22 11:05:00|||||||||12
1640171400000|2021-12-22 11:10:00|||||||||108
1640171700000|2021-12-22 11:15:00|||||||||31
1640172000000|2021-12-22 11:20:00|||||||||58
1640172300000|2021-12-22 11:25:00|||||||||35
1640172600000|2021-12-22 11:30:00|||||||||89
1640172900000|2021-12-22 11:35:00|||||||||172
1640173200000|2021-12-22 11:40:00|||||||||40
1640173500000|2021-12-22 11:45:00|||||||||113
1640173800000|2021-12-22 11:50:00|||||||||99
1640174100000|2021-12-22 11:55:00|||||||||507
1640174400000|2021-12-22 12:00:00|||||||||667
1640174700000|2021-12-22 12:05:00|||||||||861
1640175000000|2021-12-22 12:10:00|||||||||351
1640175300000|2021-12-22 12:15:00|||||||||193
1640175600000|2021-12-22 12:20:00|||||||||31
1640175900000|2021-12-22 12:25:00|||||||||29
1640176200000|2021-12-22 12:30:00|||||||||498
1640176500000|2021-12-22 12:35:00|||||||||231
1640176800000|2021-12-22 12:40:00|||||||||197
1640177100000|2021-12-22 12:45:00|||||||||658
1640177400000|2021-12-22 12:50:00|||||||||1372
1640177700000|2021-12-22 12:55:00|||||||||506
1640178000000|2021-12-22 13:00:00|||||||||69
1640178300000|2021-12-22 13:05:00|||||||||34
1640178600000|2021-12-22 13:10:00|||||||||458
1640178900000|2021-12-22 13:15:00|||||||||82
1640179200000|2021-12-22 13:20:00|||||||||622
1640179500000|2021-12-22 13:25:00|||||||||347
1640179800000|2021-12-22 13:30:00|||||||||759
1640180100000|2021-12-22 13:35:00|||||||||250
1640180400000|2021-12-22 13:40:00|||||||||180
1640180700000|2021-12-22 13:45:00|||||||||242
1640181000000|2021-12-22 13:50:00|||||||||411
1640181300000|2021-12-22 13:55:00|||||||||171
1640181600000|2021-12-22 14:00:00|||||||||365
1640181900000|2021-12-22 14:05:00|||||||||551
1640182200000|2021-12-22 14:10:00|||||||||169
1640182500000|2021-12-22 14:15:00|||||||||100
1640182800000|2021-12-22 14:20:00|||||||||228
1640183100000|2021-12-22 14:25:00|||||||||524
1640183400000|2021-12-22 14:30:00|||||||||434
1640183700000|2021-12-22 14:35:00|||||||||416
1640184000000|2021-12-22 14:40:00|||||||||157
1640184300000|2021-12-22 14:45:00|||||||||142
1640184600000|2021-12-22 14:50:00|||||||||572
1640184900000|2021-12-22 14:55:00|||||||||183
1640185200000|2021-12-22 15:00:00|||||||||263
1640185500000|2021-12-22 15:05:00|||||||||269
1640185800000|2021-12-22 15:10:00|||||||||881
1640186100000|2021-12-22 15:15:00|||||||||5262
1640186400000|2021-12-22 15:20:00|||||||||297
1640186700000|2021-12-22 15:25:00|||||||||274
1640187000000|2021-12-22 15:30:00|||||||||252
1640187300000|2021-12-22 15:35:00|||||||||141
1640187600000|2021-12-22 15:40:00|||||||||135
1640187900000|2021-12-22 15:45:00|||||||||357
1640188200000|2021-12-22 15:50:00|||||||||806
1640188500000|2021-12-22 15:55:00|||||||||581
1640188800000|2021-12-22 16:00:00|||||||||367
1640189100000|2021-12-22 16:05:00|||||||||357
1640189400000|2021-12-22 16:10:00|||||||||188
1640189700000|2021-12-22 16:15:00|||||||||1007
1640190000000|2021-12-22 16:20:00|||||||||763
1640190300000|2021-12-22 16:25:00|||||||||2017
1640190600000|2021-12-22 16:30:00|||||||||4970
1640190900000|2021-12-22 16:35:00|||||||||3760
1640191200000|2021-12-22 16:40:00|||||||||471
1640191500000|2021-12-22 16:45:00|||||||||299
1640191800000|2021-12-22 16:50:00|||||||||274
1640192100000|2021-12-22 16:55:00|||||||||114
1640192400000|2021-12-22 17:00:00|||||||||440
1640192700000|2021-12-22 17:05:00|||||||||574
1640193000000|2021-12-22 17:10:00|||||||||923
1640193300000|2021-12-22 17:15:00|||||||||251
1640193600000|2021-12-22 17:20:00|||||||||51
1640193900000|2021-12-22 17:25:00|||||||||497
1640194500000|2021-12-22 17:35:00|||||||||17
1640194800000|2021-12-22 17:40:00|||||||||95
1640195100000|2021-12-22 17:45:00|||||||||50
1640195400000|2021-12-22 17:50:00|||||||||241
1640195700000|2021-12-22 17:55:00|||||||||68
1640196000000|2021-12-22 18:00:00|||||||||77
1640196300000|2021-12-22 18:05:00|||||||||52
1640196600000|2021-12-22 18:10:00|||||||||586
1640196900000|2021-12-22 18:15:00|||||||||121
1640197200000|2021-12-22 18:20:00|||||||||41
1640197500000|2021-12-22 18:25:00|||||||||36
1640197800000|2021-12-22 18:30:00|||||||||36
1640198100000|2021-12-22 18:35:00|||||||||36
1640198400000|2021-12-22 18:40:00|||||||||38
1640198700000|2021-12-22 18:45:00|||||||||36
1640199000000|2021-12-22 18:50:00|||||||||271
1640199300000|2021-12-22 18:55:00|||||||||102
1640199600000|2021-12-22 19:00:00|||||||||20
1640199900000|2021-12-22 19:05:00|||||||||36
1640200200000|2021-12-22 19:10:00|||||||||51
1640200500000|2021-12-22 19:15:00|||||||||36
1640200800000|2021-12-22 19:20:00|||||||||113
1640201100000|2021-12-22 19:25:00|||||||||56
1640201400000|2021-12-22 19:30:00|||||||||36
1640201700000|2021-12-22 19:35:00|||||||||43
1640202000000|2021-12-22 19:40:00|||||||||36
1640202300000|2021-12-22 19:45:00|||||||||22
1640202600000|2021-12-22 19:50:00|||||||||51
1640202900000|2021-12-22 19:55:00|||||||||36
1640203200000|2021-12-22 20:00:00|||||||||158
1640203500000|2021-12-22 20:05:00|||||||||65
1640203800000|2021-12-22 20:10:00|||||||||51
1640204100000|2021-12-22 20:15:00|||||||||37
1640204400000|2021-12-22 20:20:00|||||||||39
1640204700000|2021-12-22 20:25:00|||||||||47
1640205000000|2021-12-22 20:30:00|||||||||36
1640205300000|2021-12-22 20:35:00|||||||||67
1640205600000|2021-12-22 20:40:00|||||||||75
1640205900000|2021-12-22 20:45:00|||||||||104
1640206200000|2021-12-22 20:50:00|||||||||135
1640206500000|2021-12-22 20:55:00|||||||||449
1640241000000|2021-12-23 06:30:00|||||||||7
1640241600000|2021-12-23 06:40:00|||||||||5
1640242800000|2021-12-23 07:00:00|||||||||9
1640243100000|2021-12-23 07:05:00|||||||||50
1640243400000|2021-12-23 07:10:00|||||||||72
1640244300000|2021-12-23 07:25:00|||||||||50
1640244600000|2021-12-23 07:30:00|||||||||20
1640244900000|2021-12-23 07:35:00|||||||||396
1640245200000|2021-12-23 07:40:00|||||||||1
1640246100000|2021-12-23 07:55:00|||||||||50
1640246400000|2021-12-23 08:00:00|||||||||553
1640246700000|2021-12-23 08:05:00|||||||||388
1640247000000|2021-12-23 08:10:00|||||||||1717
1640247300000|2021-12-23 08:15:00|||||||||700
1640247600000|2021-12-23 08:20:00|||||||||252
1640247900000|2021-12-23 08:25:00|||||||||348
1640248200000|2021-12-23 08:30:00|||||||||1008
1640248500000|2021-12-23 08:35:00|||||||||343
1640248800000|2021-12-23 08:40:00|||||||||378
1640249100000|2021-12-23 08:45:00|||||||||233
1640249400000|2021-12-23 08:50:00|||||||||300
1640249700000|2021-12-23 08:55:00|||||||||2514
1640250000000|2021-12-23 09:00:00|||||||||1766
1640250300000|2021-12-23 09:05:00|||||||||2320
1640250600000|2021-12-23 09:10:00|||||||||290
1640250900000|2021-12-23 09:15:00|||||||||979
1640251200000|2021-12-23 09:20:00|||||||||327
1640251500000|2021-12-23 09:25:00|||||||||623
1640251800000|2021-12-23 09:30:00|||||||||1000
1640252100000|2021-12-23 09:35:00|||||||||434
1640252400000|2021-12-23 09:40:00|||||||||91
1640252700000|2021-12-23 09:45:00|||||||||291
1640253000000|2021-12-23 09:50:00|||||||||716
1640253300000|2021-12-23 09:55:00|||||||||1122
1640253600000|2021-12-23 10:00:00|||||||||888
1640253900000|2021-12-23 10:05:00|||||||||166
1640254200000|2021-12-23 10:10:00|||||||||212
1640254500000|2021-12-23 10:15:00|||||||||469
1640254800000|2021-12-23 10:20:00|||||||||434
1640255100000|2021-12-23 10:25:00|||||||||1012
1640255400000|2021-12-23 10:30:00|||||||||599
1640255700000|2021-12-23 10:35:00|||||||||756
1640256000000|2021-12-23 10:40:00|||||||||777
1640256300000|2021-12-23 10:45:00|||||||||350
1640256600000|2021-12-23 10:50:00|||||||||832
1640256900000|2021-12-23 10:55:00|||||||||759
1640257200000|2021-12-23 11:00:00|||||||||1414
1640257500000|2021-12-23 11:05:00|||||||||634
1640257800000|2021-12-23 11:10:00|||||||||88
1640258100000|2021-12-23 11:15:00|||||||||67
1640258400000|2021-12-23 11:20:00|||||||||115
1640258700000|2021-12-23 11:25:00|||||||||1315
1640259000000|2021-12-23 11:30:00|||||||||783
1640259300000|2021-12-23 11:35:00|||||||||1063
1640259600000|2021-12-23 11:40:00|||||||||850
1640259900000|2021-12-23 11:45:00|||||||||798
1640260200000|2021-12-23 11:50:00|||||||||346
1640260500000|2021-12-23 11:55:00|||||||||256
1640260800000|2021-12-23 12:00:00|||||||||69
1640261100000|2021-12-23 12:05:00|||||||||2414
1640261400000|2021-12-23 12:10:00|||||||||11706
1640261700000|2021-12-23 12:15:00|||||||||8961
1640262000000|2021-12-23 12:20:00|||||||||5902
1640262300000|2021-12-23 12:25:00|||||||||356
1640262600000|2021-12-23 12:30:00|||||||||1162
1640262900000|2021-12-23 12:35:00|||||||||234
1640263200000|2021-12-23 12:40:00|||||||||40
1640263500000|2021-12-23 12:45:00|||||||||29
1640263800000|2021-12-23 12:50:00|||||||||590
1640264100000|2021-12-23 12:55:00|||||||||1279
1640264400000|2021-12-23 13:00:00|||||||||142
1640264700000|2021-12-23 13:05:00|||||||||11
1640265000000|2021-12-23 13:10:00|||||||||720
1640265300000|2021-12-23 13:15:00|||||||||991
1640265600000|2021-12-23 13:20:00|||||||||69
1640265900000|2021-12-23 13:25:00|||||||||39
1640266200000|2021-12-23 13:30:00|||||||||319
1640266500000|2021-12-23 13:35:00|||||||||154
1640266800000|2021-12-23 13:40:00|||||||||269
1640267100000|2021-12-23 13:45:00|||||||||83
1640267400000|2021-12-23 13:50:00|||||||||25
1640267700000|2021-12-23 13:55:00|||||||||127
1640268000000|2021-12-23 14:00:00|||||||||770
1640268300000|2021-12-23 14:05:00|||||||||119
1640268600000|2021-12-23 14:10:00|||||||||116
1640268900000|2021-12-23 14:15:00|||||||||264
1640269200000|2021-12-23 14:20:00|||||||||29
1640269500000|2021-12-23 14:25:00|||||||||53
1640269800000|2021-12-23 14:30:00|||||||||1754
1640270100000|2021-12-23 14:35:00|||||||||1377
1640270400000|2021-12-23 14:40:00|||||||||667
1640270700000|2021-12-23 14:45:00|||||||||662
1640271000000|2021-12-23 14:50:00|||||||||466
1640271300000|2021-12-23 14:55:00|||||||||1750
1640271600000|2021-12-23 15:00:00|||||||||5438
1640271900000|2021-12-23 15:05:00|||||||||930
1640272200000|2021-12-23 15:10:00|||||||||1015
1640272500000|2021-12-23 15:15:00|||||||||251
1640272800000|2021-12-23 15:20:00|||||||||284
1640273100000|2021-12-23 15:25:00|||||||||202
1640273400000|2021-12-23 15:30:00|||||||||4975
1640273700000|2021-12-23 15:35:00|||||||||245
1640274000000|2021-12-23 15:40:00|||||||||128
1640274300000|2021-12-23 15:45:00|||||||||874
1640274600000|2021-12-23 15:50:00|||||||||887
1640274900000|2021-12-23 15:55:00|||||||||88
1640275200000|2021-12-23 16:00:00|||||||||2241
1640275500000|2021-12-23 16:05:00|||||||||639
1640275800000|2021-12-23 16:10:00|||||||||760
1640276100000|2021-12-23 16:15:00|||||||||1794
1640276400000|2021-12-23 16:20:00|||||||||812
1640276700000|2021-12-23 16:25:00|||||||||4114
1640277000000|2021-12-23 16:30:00|||||||||4631
1640277300000|2021-12-23 16:35:00|||||||||994
1640277600000|2021-12-23 16:40:00|||||||||2856
1640277900000|2021-12-23 16:45:00|||||||||1050
1640278200000|2021-12-23 16:50:00|||||||||290
1640278500000|2021-12-23 16:55:00|||||||||48
1640278800000|2021-12-23 17:00:00|||||||||763
1640279100000|2021-12-23 17:05:00|||||||||257
1640279400000|2021-12-23 17:10:00|||||||||530
1640280000000|2021-12-23 17:20:00|||||||||39
1640280300000|2021-12-23 17:25:00|||||||||288
1640280600000|2021-12-23 17:30:00|||||||||208
1640280900000|2021-12-23 17:35:00|||||||||100
1640281200000|2021-12-23 17:40:00|||||||||104
1640281500000|2021-12-23 17:45:00|||||||||830
1640281800000|2021-12-23 17:50:00|||||||||115
1640282100000|2021-12-23 17:55:00|||||||||25
1640282400000|2021-12-23 18:00:00|||||||||14
1640283000000|2021-12-23 18:10:00|||||||||16
1640283300000|2021-12-23 18:15:00|||||||||5
1640283900000|2021-12-23 18:25:00|||||||||13
1640284200000|2021-12-23 18:30:00|||||||||2
1640285400000|2021-12-23 18:50:00|||||||||9
1640285700000|2021-12-23 18:55:00|||||||||28
1640286900000|2021-12-23 19:15:00|||||||||9
1640289000000|2021-12-23 19:50:00|||||||||2
1640289600000|2021-12-23 20:00:00|||||||||2
1640290200000|2021-12-23 20:10:00|||||||||328
1640290500000|2021-12-23 20:15:00|||||||||5
1640291400000|2021-12-23 20:30:00|||||||||205
1640291700000|2021-12-23 20:35:00|||||||||22
1640292000000|2021-12-23 20:40:00|||||||||1
1640292300000|2021-12-23 20:45:00|||||||||80
1640292600000|2021-12-23 20:50:00|||||||||67
1640292900000|2021-12-23 20:55:00|||||||||600
1640589000000|2021-12-27 07:10:00|||||||||6
1640589300000|2021-12-27 07:15:00|||||||||5
1640589600000|2021-12-27 07:20:00|||||||||1
1640589900000|2021-12-27 07:25:00|||||||||1
1640590200000|2021-12-27 07:30:00|||||||||7
1640590500000|2021-12-27 07:35:00|||||||||41
1640590800000|2021-12-27 07:40:00|||||||||14
1640591100000|2021-12-27 07:45:00|||||||||135
1640591400000|2021-12-27 07:50:00|||||||||3
1640591700000|2021-12-27 07:55:00|||||||||137
1640592000000|2021-12-27 08:00:00|||||||||1883
1640592300000|2021-12-27 08:05:00|||||||||1489
1640592600000|2021-12-27 08:10:00|||||||||1316
1640592900000|2021-12-27 08:15:00|||||||||1137
1640593200000|2021-12-27 08:20:00|||||||||156
1640593500000|2021-12-27 08:25:00|||||||||156
1640593800000|2021-12-27 08:30:00|||||||||108
1640594100000|2021-12-27 08:35:00|||||||||527
1640594400000|2021-12-27 08:40:00|||||||||144
1640594700000|2021-12-27 08:45:00|||||||||113
1640595000000|2021-12-27 08:50:00|||||||||54
1640595300000|2021-12-27 08:55:00|||||||||67
1640595600000|2021-12-27 09:00:00|||||||||924
1640595900000|2021-12-27 09:05:00|||||||||285
1640596200000|2021-12-27 09:10:00|||||||||587
1640596500000|2021-12-27 09:15:00|||||||||200
1640596800000|2021-12-27 09:20:00|||||||||55
1640597100000|2021-12-27 09:25:00|||||||||38
1640597400000|2021-12-27 09:30:00|||||||||121
1640597700000|2021-12-27 09:35:00|||||||||310
1640598000000|2021-12-27 09:40:00|||||||||86
1640598300000|2021-12-27 09:45:00|||||||||59
1640598600000|2021-12-27 09:50:00|||||||||532
1640598900000|2021-12-27 09:55:00|||||||||176
1640599200000|2021-12-27 10:00:00|||||||||1656
1640599500000|2021-12-27 10:05:00|||||||||526
1640599800000|2021-12-27 10:10:00|||||||||669
1640600100000|2021-12-27 10:15:00|||||||||549
1640600400000|2021-12-27 10:20:00|||||||||555
1640600700000|2021-12-27 10:25:00|||||||||486
1640601000000|2021-12-27 10:30:00|||||||||125
1640601300000|2021-12-27 10:35:00|||||||||82
1640601600000|2021-12-27 10:40:00|||||||||45
1640601900000|2021-12-27 10:45:00|||||||||53
1640602200000|2021-12-27 10:50:00|||||||||26
1640602500000|2021-12-27 10:55:00|||||||||91
1640602800000|2021-12-27 11:00:00|||||||||3
1640603100000|2021-12-27 11:05:00|||||||||30
1640603700000|2021-12-27 11:15:00|||||||||108
1640604000000|2021-12-27 11:20:00|||||||||217
1640604300000|2021-12-27 11:25:00|||||||||24
1640604600000|2021-12-27 11:30:00|||||||||34
1640604900000|2021-12-27 11:35:00|||||||||26
1640605200000|2021-12-27 11:40:00|||||||||405
1640605500000|2021-12-27 11:45:00|||||||||21
1640605800000|2021-12-27 11:50:00|||||||||32
1640606100000|2021-12-27 11:55:00|||||||||153
1640606400000|2021-12-27 12:00:00|||||||||11
1640606700000|2021-12-27 12:05:00|||||||||25
1640607000000|2021-12-27 12:10:00|||||||||20
1640607300000|2021-12-27 12:15:00|||||||||259
1640607600000|2021-12-27 12:20:00|||||||||139
1640607900000|2021-12-27 12:25:00|||||||||73
1640608200000|2021-12-27 12:30:00|||||||||55
1640608500000|2021-12-27 12:35:00|||||||||17
1640608800000|2021-12-27 12:40:00|||||||||61
1640609100000|2021-12-27 12:45:00|||||||||78
1640609400000|2021-12-27 12:50:00|||||||||5
1640609700000|2021-12-27 12:55:00|||||||||11
1640610000000|2021-12-27 13:00:00|||||||||129
1640610300000|2021-12-27 13:05:00|||||||||199
1640610600000|2021-12-27 13:10:00|||||||||164
1640610900000|2021-12-27 13:15:00|||||||||309
1640611200000|2021-12-27 13:20:00|||||||||172
1640611500000|2021-12-27 13:25:00|||||||||166
1640611800000|2021-12-27 13:30:00|||||||||179
1640612100000|2021-12-27 13:35:00|||||||||915
1640612400000|2021-12-27 13:40:00|||||||||443
1640612700000|2021-12-27 13:45:00|||||||||28
1640613300000|2021-12-27 13:55:00|||||||||144
1640613600000|2021-12-27 14:00:00|||||||||121
1640613900000|2021-12-27 14:05:00|||||||||53
1640614200000|2021-12-27 14:10:00|||||||||230
1640614500000|2021-12-27 14:15:00|||||||||500
1640614800000|2021-12-27 14:20:00|||||||||183
1640615100000|2021-12-27 14:25:00|||||||||415
1640615400000|2021-12-27 14:30:00|||||||||959
1640615700000|2021-12-27 14:35:00|||||||||348
1640616000000|2021-12-27 14:40:00|||||||||1496
1640616300000|2021-12-27 14:45:00|||||||||983
1640616600000|2021-12-27 14:50:00|||||||||303
1640616900000|2021-12-27 14:55:00|||||||||361
1640617200000|2021-12-27 15:00:00|||||||||155
1640617500000|2021-12-27 15:05:00|||||||||302
1640617800000|2021-12-27 15:10:00|||||||||66
1640618100000|2021-12-27 15:15:00|||||||||1941
1640618400000|2021-12-27 15:20:00|||||||||217
1640618700000|2021-12-27 15:25:00|||||||||697
1640619000000|2021-12-27 15:30:00|||||||||284
1640619300000|2021-12-27 15:35:00|||||||||420
1640619600000|2021-12-27 15:40:00|||||||||202
1640619900000|2021-12-27 15:45:00|||||||||196
1640620200000|2021-12-27 15:50:00|||||||||390
1640620500000|2021-12-27 15:55:00|||||||||592
1640620800000|2021-12-27 16:00:00|||||||||781
1640621100000|2021-12-27 16:05:00|||||||||319
1640621400000|2021-12-27 16:10:00|||||||||558
1640621700000|2021-12-27 16:15:00|||||||||1357
1640622000000|2021-12-27 16:20:00|||||||||683
1640622300000|2021-12-27 16:25:00|||||||||799
1640622600000|2021-12-27 16:30:00|||||||||4479
1640622900000|2021-12-27 16:35:00|||||||||1744
1640623200000|2021-12-27 16:40:00|||||||||1002
1640623500000|2021-12-27 16:45:00|||||||||20
1640623800000|2021-12-27 16:50:00|||||||||553
1640624100000|2021-12-27 16:55:00|||||||||22
1640624400000|2021-12-27 17:00:00|||||||||218
1640624700000|2021-12-27 17:05:00|||||||||1
1640625000000|2021-12-27 17:10:00|||||||||15
1640625600000|2021-12-27 17:20:00|||||||||2
1640625900000|2021-12-27 17:25:00|||||||||8
1640627100000|2021-12-27 17:45:00|||||||||1
1640628300000|2021-12-27 18:05:00|||||||||3
1640628600000|2021-12-27 18:10:00|||||||||1
1640630700000|2021-12-27 18:45:00|||||||||1
1640631300000|2021-12-27 18:55:00|||||||||2
1640631600000|2021-12-27 19:00:00|||||||||20
1640631900000|2021-12-27 19:05:00|||||||||8
1640632800000|2021-12-27 19:20:00|||||||||5
1640633400000|2021-12-27 19:30:00|||||||||1
1640634000000|2021-12-27 19:40:00|||||||||5
1640634300000|2021-12-27 19:45:00|||||||||3
1640634900000|2021-12-27 19:55:00|||||||||9
1640635800000|2021-12-27 20:10:00|||||||||211
1640636400000|2021-12-27 20:20:00|||||||||2
1640636700000|2021-12-27 20:25:00|||||||||98
1640637000000|2021-12-27 20:30:00|||||||||15
1640637300000|2021-12-27 20:35:00|||||||||21
1640637600000|2021-12-27 20:40:00|||||||||44
1640637900000|2021-12-27 20:45:00|||||||||124
1640638200000|2021-12-27 20:50:00|||||||||187
1640638500000|2021-12-27 20:55:00|||||||||215
1640674800000|2021-12-28 07:00:00|||||||||7
1640676900000|2021-12-28 07:35:00|||||||||1
1640677200000|2021-12-28 07:40:00|||||||||1
1640677500000|2021-12-28 07:45:00|||||||||1
1640677800000|2021-12-28 07:50:00|||||||||1
1640678100000|2021-12-28 07:55:00|||||||||16
1640678400000|2021-12-28 08:00:00|||||||||551
1640678700000|2021-12-28 08:05:00|||||||||565
1640679000000|2021-12-28 08:10:00|||||||||131
1640679300000|2021-12-28 08:15:00|||||||||43
1640679600000|2021-12-28 08:20:00|||||||||30
1640679900000|2021-12-28 08:25:00|||||||||124
1640680200000|2021-12-28 08:30:00|||||||||60
1640680500000|2021-12-28 08:35:00|||||||||66
1640680800000|2021-12-28 08:40:00|||||||||54
1640681100000|2021-12-28 08:45:00|||||||||1196
1640681400000|2021-12-28 08:50:00|||||||||232
1640681700000|2021-12-28 08:55:00|||||||||148
1640682000000|2021-12-28 09:00:00|||||||||171
1640682300000|2021-12-28 09:05:00|||||||||288
1640682600000|2021-12-28 09:10:00|||||||||3238
1640682900000|2021-12-28 09:15:00|||||||||2322
1640683200000|2021-12-28 09:20:00|||||||||402
1640683500000|2021-12-28 09:25:00|||||||||531
1640683800000|2021-12-28 09:30:00|||||||||339
1640684100000|2021-12-28 09:35:00|||||||||178
1640684400000|2021-12-28 09:40:00|||||||||84
1640684700000|2021-12-28 09:45:00|||||||||64
1640685000000|2021-12-28 09:50:00|||||||||58
1640685300000|2021-12-28 09:55:00|||||||||781
1640685600000|2021-12-28 10:00:00|||||||||64
1640685900000|2021-12-28 10:05:00|||||||||448
1640686200000|2021-12-28 10:10:00|||||||||53
1640686500000|2021-12-28 10:15:00|||||||||119
1640686800000|2021-12-28 10:20:00|||||||||7
1640687100000|2021-12-28 10:25:00|||||||||52
1640687400000|2021-12-28 10:30:00|||||||||667
1640687700000|2021-12-28 10:35:00|||||||||28
1640688000000|2021-12-28 10:40:00|||||||||87
1640688300000|2021-12-28 10:45:00|||||||||131
1640688600000|2021-12-28 10:50:00|||||||||80
1640688900000|2021-12-28 10:55:00|||||||||76
1640689200000|2021-12-28 11:00:00|||||||||179
1640689500000|2021-12-28 11:05:00|||||||||187
1640689800000|2021-12-28 11:10:00|||||||||154
1640690100000|2021-12-28 11:15:00|||||||||409
1640690400000|2021-12-28 11:20:00|||||||||285
1640690700000|2021-12-28 11:25:00|||||||||285
1640691000000|2021-12-28 11:30:00|||||||||273
1640691300000|2021-12-28 11:35:00|||||||||179
1640691600000|2021-12-28 11:40:00|||||||||444
1640691900000|2021-12-28 11:45:00|||||||||292
1640692200000|2021-12-28 11:50:00|||||||||267
1640692500000|2021-12-28 11:55:00|||||||||124
1640692800000|2021-12-28 12:00:00|||||||||299
1640693100000|2021-12-28 12:05:00|||||||||167
1640693400000|2021-12-28 12:10:00|||||||||127
1640693700000|2021-12-28 12:15:00|||||||||144
1640694000000|2021-12-28 12:20:00|||||||||192
1640694300000|2021-12-28 12:25:00|||||||||233
1640694600000|2021-12-28 12:30:00|||||||||245
1640694900000|2021-12-28 12:35:00|||||||||150
1640695200000|2021-12-28 12:40:00|||||||||166
1640695500000|2021-12-28 12:45:00|||||||||191
1640695800000|2021-12-28 12:50:00|||||||||224
1640696100000|2021-12-28 12:55:00|||||||||223
1640696400000|2021-12-28 13:00:00|||||||||107
1640697000000|2021-12-28 13:10:00|||||||||331
1640697300000|2021-12-28 13:15:00|||||||||91
1640697900000|2021-12-28 13:25:00|||||||||175
1640698200000|2021-12-28 13:30:00|||||||||92
1640698500000|2021-12-28 13:35:00|||||||||53
1640698800000|2021-12-28 13:40:00|||||||||33
1640699100000|2021-12-28 13:45:00|||||||||163
1640699400000|2021-12-28 13:50:00|||||||||126
1640699700000|2021-12-28 13:55:00|||||||||823
1640700000000|2021-12-28 14:00:00|||||||||270
1640700300000|2021-12-28 14:05:00|||||||||84
1640700900000|2021-12-28 14:15:00|||||||||1158
1640701200000|2021-12-28 14:20:00|||||||||71
1640701500000|2021-12-28 14:25:00|||||||||108
1640701800000|2021-12-28 14:30:00|||||||||518
1640702100000|2021-12-28 14:35:00|||||||||673
1640702400000|2021-12-28 14:40:00|||||||||238
1640702700000|2021-12-28 14:45:00|||||||||251
1640703000000|2021-12-28 14:50:00|||||||||215
1640703300000|2021-12-28 14:55:00|||||||||169
1640703600000|2021-12-28 15:00:00|||||||||156
1640703900000|2021-12-28 15:05:00|||||||||428
1640704200000|2021-12-28 15:10:00|||||||||422
1640704500000|2021-12-28 15:15:00|||||||||273
1640704800000|2021-12-28 15:20:00|||||||||63
1640705100000|2021-12-28 15:25:00|||||||||741
1640705400000|2021-12-28 15:30:00|||||||||411
1640705700000|2021-12-28 15:35:00|||||||||150
1640706000000|2021-12-28 15:40:00|||||||||315
1640706300000|2021-12-28 15:45:00|||||||||1457
1640706600000|2021-12-28 15:50:00|||||||||317
1640706900000|2021-12-28 15:55:00|||||||||1
1640707200000|2021-12-28 16:00:00|||||||||559
1640707500000|2021-12-28 16:05:00|||||||||167
1640707800000|2021-12-28 16:10:00|||||||||375
1640708100000|2021-12-28 16:15:00|||||||||729
1640708400000|2021-12-28 16:20:00|||||||||688
1640708700000|2021-12-28 16:25:00|||||||||2553
1640709000000|2021-12-28 16:30:00|||||||||836
1640709300000|2021-12-28 16:35:00|||||||||587
1640709600000|2021-12-28 16:40:00|||||||||4930
1640709900000|2021-12-28 16:45:00|||||||||21
1640710200000|2021-12-28 16:50:00|||||||||485
1640710500000|2021-12-28 16:55:00|||||||||25
1640710800000|2021-12-28 17:00:00|||||||||104
1640711100000|2021-12-28 17:05:00|||||||||17
1640711400000|2021-12-28 17:10:00|||||||||4
1640712000000|2021-12-28 17:20:00|||||||||6
1640712300000|2021-12-28 17:25:00|||||||||261
1640712600000|2021-12-28 17:30:00|||||||||303
1640712900000|2021-12-28 17:35:00|||||||||11
1640713200000|2021-12-28 17:40:00|||||||||82
1640713500000|2021-12-28 17:45:00|||||||||1
1640713800000|2021-12-28 17:50:00|||||||||18
1640714100000|2021-12-28 17:55:00|||||||||6
1640714400000|2021-12-28 18:00:00|||||||||9
1640715300000|2021-12-28 18:15:00|||||||||200
1640715600000|2021-12-28 18:20:00|||||||||1
1640715900000|2021-12-28 18:25:00|||||||||20
1640716200000|2021-12-28 18:30:00|||||||||6
1640716800000|2021-12-28 18:40:00|||||||||24
1640717400000|2021-12-28 18:50:00|||||||||3
1640718000000|2021-12-28 19:00:00|||||||||9
1640718300000|2021-12-28 19:05:00|||||||||8
1640719500000|2021-12-28 19:25:00|||||||||3
1640719800000|2021-12-28 19:30:00|||||||||4
1640720400000|2021-12-28 19:40:00|||||||||2
1640720700000|2021-12-28 19:45:00|||||||||12
1640721000000|2021-12-28 19:50:00|||||||||9
1640722500000|2021-12-28 20:15:00|||||||||5
1640723100000|2021-12-28 20:25:00|||||||||100
1640723400000|2021-12-28 20:30:00|||||||||5
1640723700000|2021-12-28 20:35:00|||||||||70
1640724000000|2021-12-28 20:40:00|||||||||21
1640724300000|2021-12-28 20:45:00|||||||||1
1640724600000|2021-12-28 20:50:00|||||||||208
1640724900000|2021-12-28 20:55:00|||||||||84
1640761200000|2021-12-29 07:00:00|||||||||64
1640761500000|2021-12-29 07:05:00|||||||||9
1640762400000|2021-12-29 07:20:00|||||||||1
1640763000000|2021-12-29 07:30:00|||||||||1
1640764500000|2021-12-29 07:55:00|||||||||71
1640764800000|2021-12-29 08:00:00|||||||||2088
1640765100000|2021-12-29 08:05:00|||||||||981
1640765400000|2021-12-29 08:10:00|||||||||174
1640765700000|2021-12-29 08:15:00|||||||||267
1640766000000|2021-12-29 08:20:00|||||||||279
1640766300000|2021-12-29 08:25:00|||||||||2536
1640766600000|2021-12-29 08:30:00|||||||||219
1640766900000|2021-12-29 08:35:00|||||||||143
1640767200000|2021-12-29 08:40:00|||||||||351
1640767500000|2021-12-29 08:45:00|||||||||283
1640767800000|2021-12-29 08:50:00|||||||||393
1640768100000|2021-12-29 08:55:00|||||||||295
1640768400000|2021-12-29 09:00:00|||||||||149
1640768700000|2021-12-29 09:05:00|||||||||272
1640769000000|2021-12-29 09:10:00|||||||||221
1640769300000|2021-12-29 09:15:00|||||||||158
1640769600000|2021-12-29 09:20:00|||||||||173
1640769900000|2021-12-29 09:25:00|||||||||184
1640770200000|2021-12-29 09:30:00|||||||||159
1640770500000|2021-12-29 09:35:00|||||||||133
1640770800000|2021-12-29 09:40:00|||||||||147
1640771100000|2021-12-29 09:45:00|||||||||162
1640771400000|2021-12-29 09:50:00|||||||||54
1640771700000|2021-12-29 09:55:00|||||||||402
1640772000000|2021-12-29 10:00:00|||||||||151
1640772300000|2021-12-29 10:05:00|||||||||291
1640772600000|2021-12-29 10:10:00|||||||||142
1640772900000|2021-12-29 10:15:00|||||||||58
1640773200000|2021-12-29 10:20:00|||||||||326
1640773500000|2021-12-29 10:25:00|||||||||177
1640773800000|2021-12-29 10:30:00|||||||||858
1640774100000|2021-12-29 10:35:00|||||||||60
1640774400000|2021-12-29 10:40:00|||||||||474
1640774700000|2021-12-29 10:45:00|||||||||109
1640775000000|2021-12-29 10:50:00|||||||||55
1640775300000|2021-12-29 10:55:00|||||||||364
1640775600000|2021-12-29 11:00:00|||||||||128
1640775900000|2021-12-29 11:05:00|||||||||250
1640776200000|2021-12-29 11:10:00|||||||||99
1640776500000|2021-12-29 11:15:00|||||||||205
1640776800000|2021-12-29 11:20:00|||||||||71
1640777100000|2021-12-29 11:25:00|||||||||415
1640777400000|2021-12-29 11:30:00|||||||||308
1640777700000|2021-12-29 11:35:00|||||||||134
1640778000000|2021-12-29 11:40:00|||||||||258
1640778300000|2021-12-29 11:45:00|||||||||184
1640778600000|2021-12-29 11:50:00|||||||||67
1640778900000|2021-12-29 11:55:00|||||||||159
1640779200000|2021-12-29 12:00:00|||||||||73
1640779500000|2021-12-29 12:05:00|||||||||158
1640779800000|2021-12-29 12:10:00|||||||||160
1640780100000|2021-12-29 12:15:00|||||||||52
1640780400000|2021-12-29 12:20:00|||||||||164
1640780700000|2021-12-29 12:25:00|||||||||104
1640781000000|2021-12-29 12:30:00|||||||||45
1640781300000|2021-12-29 12:35:00|||||||||96
1640781600000|2021-12-29 12:40:00|||||||||63
1640781900000|2021-12-29 12:45:00|||||||||184
1640782200000|2021-12-29 12:50:00|||||||||298
1640782500000|2021-12-29 12:55:00|||||||||67
1640782800000|2021-12-29 13:00:00|||||||||188
1640783100000|2021-12-29 13:05:00|||||||||64
1640783400000|2021-12-29 13:10:00|||||||||181
1640783700000|2021-12-29 13:15:00|||||||||195
1640784000000|2021-12-29 13:20:00|||||||||205
1640784300000|2021-12-29 13:25:00|||||||||1070
1640784600000|2021-12-29 13:30:00|||||||||281
1640784900000|2021-12-29 13:35:00|||||||||1115
1640785200000|2021-12-29 13:40:00|||||||||1200
1640785500000|2021-12-29 13:45:00|||||||||485
1640785800000|2021-12-29 13:50:00|||||||||89
1640786100000|2021-12-29 13:55:00|||||||||116
1640786400000|2021-12-29 14:00:00|||||||||235
1640786700000|2021-12-29 14:05:00|||||||||219
1640787000000|2021-12-29 14:10:00|||||||||148
1640787300000|2021-12-29 14:15:00|||||||||196
1640787600000|2021-12-29 14:20:00|||||||||797
1640787900000|2021-12-29 14:25:00|||||||||266
1640788200000|2021-12-29 14:30:00|||||||||921
1640788500000|2021-12-29 14:35:00|||||||||286
1640788800000|2021-12-29 14:40:00|||||||||253
1640789100000|2021-12-29 14:45:00|||||||||441
1640789400000|2021-12-29 14:50:00|||||||||227
1640789700000|2021-12-29 14:55:00|||||||||798
1640790000000|2021-12-29 15:00:00|||||||||802
1640790300000|2021-12-29 15:05:00|||||||||222
1640790600000|2021-12-29 15:10:00|||||||||356
1640790900000|2021-12-29 15:15:00|||||||||856
1640791200000|2021-12-29 15:20:00|||||||||153
1640791500000|2021-12-29 15:25:00|||||||||535
1640791800000|2021-12-29 15:30:00|||||||||400
1640792100000|2021-12-29 15:35:00|||||||||364
1640792400000|2021-12-29 15:40:00|||||||||125
1640792700000|2021-12-29 15:45:00|||||||||396
1640793000000|2021-12-29 15:50:00|||||||||343
1640793300000|2021-12-29 15:55:00|||||||||512
1640793600000|2021-12-29 16:00:00|||||||||1587
1640793900000|2021-12-29 16:05:00|||||||||336
1640794200000|2021-12-29 16:10:00|||||||||268
1640794500000|2021-12-29 16:15:00|||||||||481
1640794800000|2021-12-29 16:20:00|||||||||754
1640795100000|2021-12-29 16:25:00|||||||||728
1640795400000|2021-12-29 16:30:00|||||||||2394
1640795700000|2021-12-29 16:35:00|||||||||688
1640796000000|2021-12-29 16:40:00|||||||||31
1640796300000|2021-12-29 16:45:00|||||||||42
1640796900000|2021-12-29 16:55:00|||||||||190
1640797200000|2021-12-29 17:00:00|||||||||217
1640797500000|2021-12-29 17:05:00|||||||||72
1640797800000|2021-12-29 17:10:00|||||||||61
1640798100000|2021-12-29 17:15:00|||||||||3813
1640799900000|2021-12-29 17:45:00|||||||||31
1640800200000|2021-12-29 17:50:00|||||||||7
1640800500000|2021-12-29 17:55:00|||||||||6
1640800800000|2021-12-29 18:00:00|||||||||128
1640801100000|2021-12-29 18:05:00|||||||||11
1640801400000|2021-12-29 18:10:00|||||||||3
1640801700000|2021-12-29 18:15:00|||||||||2
1640802600000|2021-12-29 18:30:00|||||||||115
1640802900000|2021-12-29 18:35:00|||||||||2
1640806200000|2021-12-29 19:30:00|||||||||41
1640806500000|2021-12-29 19:35:00|||||||||10
1640806800000|2021-12-29 19:40:00|||||||||14
1640807100000|2021-12-29 19:45:00|||||||||3
1640807400000|2021-12-29 19:50:00|||||||||24
1640807700000|2021-12-29 19:55:00|||||||||10
1640808300000|2021-12-29 20:05:00|||||||||37
1640809200000|2021-12-29 20:20:00|||||||||249
1640810100000|2021-12-29 20:35:00|||||||||14
1640810400000|2021-12-29 20:40:00|||||||||1
1640810700000|2021-12-29 20:45:00|||||||||2
1640811000000|2021-12-29 20:50:00|||||||||82
1640811300000|2021-12-29 20:55:00|||||||||324
1640847600000|2021-12-30 07:00:00|||||||||10
1640847900000|2021-12-30 07:05:00|||||||||66
1640848800000|2021-12-30 07:20:00|||||||||16
1640849100000|2021-12-30 07:25:00|||||||||14
1640849400000|2021-12-30 07:30:00|||||||||105
1640849700000|2021-12-30 07:35:00|||||||||139
1640850900000|2021-12-30 07:55:00|||||||||627
1640851200000|2021-12-30 08:00:00|||||||||1100
1640851500000|2021-12-30 08:05:00|||||||||689
1640851800000|2021-12-30 08:10:00|||||||||361
1640852100000|2021-12-30 08:15:00|||||||||739
1640852400000|2021-12-30 08:20:00|||||||||367
1640852700000|2021-12-30 08:25:00|||||||||974
1640853000000|2021-12-30 08:30:00|||||||||921
1640853300000|2021-12-30 08:35:00|||||||||7820
1640853600000|2021-12-30 08:40:00|||||||||6479
1640853900000|2021-12-30 08:45:00|||||||||198
1640854200000|2021-12-30 08:50:00|||||||||393
1640854500000|2021-12-30 08:55:00|||||||||695
1640854800000|2021-12-30 09:00:00|||||||||990
1640855100000|2021-12-30 09:05:00|||||||||328
1640855400000|2021-12-30 09:10:00|||||||||4015
1640855700000|2021-12-30 09:15:00|||||||||379
1640856000000|2021-12-30 09:20:00|||||||||1007
1640856300000|2021-12-30 09:25:00|||||||||321
1640856600000|2021-12-30 09:30:00|||||||||156
1640856900000|2021-12-30 09:35:00|||||||||116
1640857200000|2021-12-30 09:40:00|||||||||295
1640857500000|2021-12-30 09:45:00|||||||||393
1640857800000|2021-12-30 09:50:00|||||||||273
1640858100000|2021-12-30 09:55:00|||||||||141
1640858400000|2021-12-30 10:00:00|||||||||184
1640858700000|2021-12-30 10:05:00|||||||||389
1640859000000|2021-12-30 10:10:00|||||||||162
1640859300000|2021-12-30 10:15:00|||||||||215
1640859600000|2021-12-30 10:20:00|||||||||1595
1640859900000|2021-12-30 10:25:00|||||||||204
1640860200000|2021-12-30 10:30:00|||||||||219
1640860500000|2021-12-30 10:35:00|||||||||228
1640860800000|2021-12-30 10:40:00|||||||||60
1640861100000|2021-12-30 10:45:00|||||||||125
1640861400000|2021-12-30 10:50:00|||||||||644
1640861700000|2021-12-30 10:55:00|||||||||353
1640862000000|2021-12-30 11:00:00|||||||||277
1640862300000|2021-12-30 11:05:00|||||||||163
1640862600000|2021-12-30 11:10:00|||||||||60
1640862900000|2021-12-30 11:15:00|||||||||53
1640863200000|2021-12-30 11:20:00|||||||||453
1640863500000|2021-12-30 11:25:00|||||||||189
1640863800000|2021-12-30 11:30:00|||||||||346
1640864100000|2021-12-30 11:35:00|||||||||307
1640864400000|2021-12-30 11:40:00|||||||||346
1640864700000|2021-12-30 11:45:00|||||||||564
1640865000000|2021-12-30 11:50:00|||||||||1182
1640865300000|2021-12-30 11:55:00|||||||||511
1640865600000|2021-12-30 12:00:00|||||||||579
1640865900000|2021-12-30 12:05:00|||||||||190
1640866200000|2021-12-30 12:10:00|||||||||173
1640866500000|2021-12-30 12:15:00|||||||||370
1640866800000|2021-12-30 12:20:00|||||||||142
1640867100000|2021-12-30 12:25:00|||||||||3356
1640867400000|2021-12-30 12:30:00|||||||||194
1640867700000|2021-12-30 12:35:00|||||||||86
1640868000000|2021-12-30 12:40:00|||||||||788
1640868300000|2021-12-30 12:45:00|||||||||392
1640868600000|2021-12-30 12:50:00|||||||||533
1640868900000|2021-12-30 12:55:00|||||||||1319
1640869200000|2021-12-30 13:00:00|||||||||154
1640869500000|2021-12-30 13:05:00|||||||||154
1640869800000|2021-12-30 13:10:00|||||||||92
1640870100000|2021-12-30 13:15:00|||||||||558
1640870400000|2021-12-30 13:20:00|||||||||522
1640870700000|2021-12-30 13:25:00|||||||||290
1640871000000|2021-12-30 13:30:00|||||||||100
1640871300000|2021-12-30 13:35:00|||||||||124
1640871600000|2021-12-30 13:40:00|||||||||36
1640871900000|2021-12-30 13:45:00|||||||||287
1640872200000|2021-12-30 13:50:00|||||||||32
1640872500000|2021-12-30 13:55:00|||||||||427
1640872800000|2021-12-30 14:00:00|||||||||376
1640873100000|2021-12-30 14:05:00|||||||||45
1640873400000|2021-12-30 14:10:00|||||||||38
1640873700000|2021-12-30 14:15:00|||||||||418
1640874000000|2021-12-30 14:20:00|||||||||63
1640874300000|2021-12-30 14:25:00|||||||||57
1640874600000|2021-12-30 14:30:00|||||||||558
1640874900000|2021-12-30 14:35:00|||||||||388
1640875200000|2021-12-30 14:40:00|||||||||1224
1640875500000|2021-12-30 14:45:00|||||||||161
1640875800000|2021-12-30 14:50:00|||||||||60
1640876100000|2021-12-30 14:55:00|||||||||130
1640876400000|2021-12-30 15:00:00|||||||||111
1640876700000|2021-12-30 15:05:00|||||||||120
1640877000000|2021-12-30 15:10:00|||||||||220
1640877300000|2021-12-30 15:15:00|||||||||35
1640877600000|2021-12-30 15:20:00|||||||||231
1640877900000|2021-12-30 15:25:00|||||||||301
1640878200000|2021-12-30 15:30:00|||||||||87
1640878500000|2021-12-30 15:35:00|||||||||345
1640878800000|2021-12-30 15:40:00|||||||||207
1640879100000|2021-12-30 15:45:00|||||||||100
1640879400000|2021-12-30 15:50:00|||||||||167
1640879700000|2021-12-30 15:55:00|||||||||754
1640880000000|2021-12-30 16:00:00|||||||||347
1640880300000|2021-12-30 16:05:00|||||||||121
1640880600000|2021-12-30 16:10:00|||||||||101
1640880900000|2021-12-30 16:15:00|||||||||177
1640881200000|2021-12-30 16:20:00|||||||||1337
1640881500000|2021-12-30 16:25:00|||||||||1581
1640881800000|2021-12-30 16:30:00|||||||||1419
1640882100000|2021-12-30 16:35:00|||||||||483
1640882400000|2021-12-30 16:40:00|||||||||207
1640882700000|2021-12-30 16:45:00|||||||||12
1640883000000|2021-12-30 16:50:00|||||||||12
1640883300000|2021-12-30 16:55:00|||||||||142
1640884200000|2021-12-30 17:10:00|||||||||10
1640884500000|2021-12-30 17:15:00|||||||||103
1640884800000|2021-12-30 17:20:00|||||||||18
1640885100000|2021-12-30 17:25:00|||||||||33
1640885400000|2021-12-30 17:30:00|||||||||8
1640885700000|2021-12-30 17:35:00|||||||||7
1640886000000|2021-12-30 17:40:00|||||||||16
1640886300000|2021-12-30 17:45:00|||||||||183
1640886600000|2021-12-30 17:50:00|||||||||25
1640886900000|2021-12-30 17:55:00|||||||||15
1640887200000|2021-12-30 18:00:00|||||||||35
1640887500000|2021-12-30 18:05:00|||||||||2
1640887800000|2021-12-30 18:10:00|||||||||619
1640888100000|2021-12-30 18:15:00|||||||||200
1640888400000|2021-12-30 18:20:00|||||||||277
1640888700000|2021-12-30 18:25:00|||||||||510
1640889600000|2021-12-30 18:40:00|||||||||40
1640890200000|2021-12-30 18:50:00|||||||||4
1640890800000|2021-12-30 19:00:00|||||||||418
1640891100000|2021-12-30 19:05:00|||||||||67
1640892300000|2021-12-30 19:25:00|||||||||5
1640893800000|2021-12-30 19:50:00|||||||||6
1640894400000|2021-12-30 20:00:00|||||||||3
1640895300000|2021-12-30 20:15:00|||||||||15
1640895600000|2021-12-30 20:20:00|||||||||107
1640895900000|2021-12-30 20:25:00|||||||||100
1640896200000|2021-12-30 20:30:00|||||||||2
1640896500000|2021-12-30 20:35:00|||||||||127
1640896800000|2021-12-30 20:40:00|||||||||166
1640897100000|2021-12-30 20:45:00|||||||||73
1640897400000|2021-12-30 20:50:00|||||||||291
1640897700000|2021-12-30 20:55:00|||||||||562
1641191700000|2022-01-03 06:35:00|||||||||2
1641192600000|2022-01-03 06:50:00|||||||||3
1641193200000|2022-01-03 07:00:00|||||||||108
1641193500000|2022-01-03 07:05:00|||||||||101
1641193800000|2022-01-03 07:10:00|||||||||351
1641194100000|2022-01-03 07:15:00|||||||||77
1641194400000|2022-01-03 07:20:00|||||||||38
1641194700000|2022-01-03 07:25:00|||||||||1
1641195000000|2022-01-03 07:30:00|||||||||3
1641195900000|2022-01-03 07:45:00|||||||||1
1641196500000|2022-01-03 07:55:00|||||||||1079
1641196800000|2022-01-03 08:00:00|||||||||1231
1641197100000|2022-01-03 08:05:00|||||||||605
1641197400000|2022-01-03 08:10:00|||||||||1404
1641197700000|2022-01-03 08:15:00|||||||||1193
1641198000000|2022-01-03 08:20:00|||||||||486
1641198300000|2022-01-03 08:25:00|||||||||727
1641198600000|2022-01-03 08:30:00|||||||||503
1641198900000|2022-01-03 08:35:00|||||||||1862
1641199200000|2022-01-03 08:40:00|||||||||996
1641199500000|2022-01-03 08:45:00|||||||||530
1641199800000|2022-01-03 08:50:00|||||||||572
1641200100000|2022-01-03 08:55:00|||||||||624
1641200400000|2022-01-03 09:00:00|||||||||339
1641200700000|2022-01-03 09:05:00|||||||||536
1641201000000|2022-01-03 09:10:00|||||||||639
1641201300000|2022-01-03 09:15:00|||||||||1063
1641201600000|2022-01-03 09:20:00|||||||||271
1641201900000|2022-01-03 09:25:00|||||||||932
1641202200000|2022-01-03 09:30:00|||||||||211
1641202500000|2022-01-03 09:35:00|||||||||156
1641202800000|2022-01-03 09:40:00|||||||||462
1641203100000|2022-01-03 09:45:00|||||||||165
1641203400000|2022-01-03 09:50:00|||||||||490
1641203700000|2022-01-03 09:55:00|||||||||264
1641204000000|2022-01-03 10:00:00|||||||||273
1641204300000|2022-01-03 10:05:00|||||||||112
1641204600000|2022-01-03 10:10:00|||||||||190
1641204900000|2022-01-03 10:15:00|||||||||164
1641205200000|2022-01-03 10:20:00|||||||||317
1641205500000|2022-01-03 10:25:00|||||||||71
1641205800000|2022-01-03 10:30:00|||||||||114
1641206100000|2022-01-03 10:35:00|||||||||110
1641206400000|2022-01-03 10:40:00|||||||||1047
1641206700000|2022-01-03 10:45:00|||||||||580
1641207000000|2022-01-03 10:50:00|||||||||234
1641207300000|2022-01-03 10:55:00|||||||||235
1641207600000|2022-01-03 11:00:00|||||||||536
1641207900000|2022-01-03 11:05:00|||||||||327
1641208200000|2022-01-03 11:10:00|||||||||105
1641208500000|2022-01-03 11:15:00|||||||||79
1641208800000|2022-01-03 11:20:00|||||||||77
1641209100000|2022-01-03 11:25:00|||||||||102
1641209400000|2022-01-03 11:30:00|||||||||91
1641209700000|2022-01-03 11:35:00|||||||||115
1641210000000|2022-01-03 11:40:00|||||||||13
1641210300000|2022-01-03 11:45:00|||||||||361
1641210600000|2022-01-03 11:50:00|||||||||415
1641210900000|2022-01-03 11:55:00|||||||||87
1641211200000|2022-01-03 12:00:00|||||||||58
1641211500000|2022-01-03 12:05:00|||||||||30
1641211800000|2022-01-03 12:10:00|||||||||43
1641212100000|2022-01-03 12:15:00|||||||||230
1641212400000|2022-01-03 12:20:00|||||||||1322
1641212700000|2022-01-03 12:25:00|||||||||79
1641213000000|2022-01-03 12:30:00|||||||||74
1641213300000|2022-01-03 12:35:00|||||||||90
1641213600000|2022-01-03 12:40:00|||||||||76
1641213900000|2022-01-03 12:45:00|||||||||108
1641214200000|2022-01-03 12:50:00|||||||||157
1641214500000|2022-01-03 12:55:00|||||||||290
1641214800000|2022-01-03 13:00:00|||||||||1193
1641215100000|2022-01-03 13:05:00|||||||||304
1641215400000|2022-01-03 13:10:00|||||||||138
1641215700000|2022-01-03 13:15:00|||||||||88
1641216000000|2022-01-03 13:20:00|||||||||136
1641216300000|2022-01-03 13:25:00|||||||||299
1641216600000|2022-01-03 13:30:00|||||||||1417
1641216900000|2022-01-03 13:35:00|||||||||232
1641217200000|2022-01-03 13:40:00|||||||||654
1641217500000|2022-01-03 13:45:00|||||||||177
1641217800000|2022-01-03 13:50:00|||||||||413
1641218100000|2022-01-03 13:55:00|||||||||157
1641218400000|2022-01-03 14:00:00|||||||||168
1641218700000|2022-01-03 14:05:00|||||||||176
1641219000000|2022-01-03 14:10:00|||||||||1072
1641219300000|2022-01-03 14:15:00|||||||||576
1641219600000|2022-01-03 14:20:00|||||||||159
1641219900000|2022-01-03 14:25:00|||||||||782
1641220200000|2022-01-03 14:30:00|||||||||1260
1641220500000|2022-01-03 14:35:00|||||||||1021
1641220800000|2022-01-03 14:40:00|||||||||838
1641221100000|2022-01-03 14:45:00|||||||||1694
1641221400000|2022-01-03 14:50:00|||||||||6544
1641221700000|2022-01-03 14:55:00|||||||||2393
1641222000000|2022-01-03 15:00:00|||||||||1236
1641222300000|2022-01-03 15:05:00|||||||||629
1641222600000|2022-01-03 15:10:00|||||||||614
1641222900000|2022-01-03 15:15:00|||||||||446
1641223200000|2022-01-03 15:20:00|||||||||801
1641223500000|2022-01-03 15:25:00|||||||||1023
1641223800000|2022-01-03 15:30:00|||||||||807
1641224100000|2022-01-03 15:35:00|||||||||881
1641224400000|2022-01-03 15:40:00|||||||||445
1641224700000|2022-01-03 15:45:00|||||||||587
1641225000000|2022-01-03 15:50:00|||||||||302
1641225300000|2022-01-03 15:55:00|||||||||258
1641225600000|2022-01-03 16:00:00|||||||||109
1641225900000|2022-01-03 16:05:00|||||||||1208
1641226200000|2022-01-03 16:10:00|||||||||513
1641226500000|2022-01-03 16:15:00|||||||||1016
1641226800000|2022-01-03 16:20:00|||||||||1936
1641227100000|2022-01-03 16:25:00|||||||||2731
1641227400000|2022-01-03 16:30:00|||||||||3504
1641227700000|2022-01-03 16:35:00|||||||||1651
1641228000000|2022-01-03 16:40:00|||||||||1081
1641228300000|2022-01-03 16:45:00|||||||||1365
1641228600000|2022-01-03 16:50:00|||||||||2167
1641228900000|2022-01-03 16:55:00|||||||||892
1641229200000|2022-01-03 17:00:00|||||||||124
1641229500000|2022-01-03 17:05:00|||||||||213
1641229800000|2022-01-03 17:10:00|||||||||146
1641230100000|2022-01-03 17:15:00|||||||||344
1641230700000|2022-01-03 17:25:00|||||||||48
1641231000000|2022-01-03 17:30:00|||||||||35
1641231300000|2022-01-03 17:35:00|||||||||27
1641231600000|2022-01-03 17:40:00|||||||||107
1641231900000|2022-01-03 17:45:00|||||||||35
1641232200000|2022-01-03 17:50:00|||||||||1115
1641232500000|2022-01-03 17:55:00|||||||||244
1641233100000|2022-01-03 18:05:00|||||||||25
1641233400000|2022-01-03 18:10:00|||||||||34
1641233700000|2022-01-03 18:15:00|||||||||9
1641234300000|2022-01-03 18:25:00|||||||||11
1641234600000|2022-01-03 18:30:00|||||||||14
1641234900000|2022-01-03 18:35:00|||||||||12
1641235200000|2022-01-03 18:40:00|||||||||37
1641235500000|2022-01-03 18:45:00|||||||||5
1641235800000|2022-01-03 18:50:00|||||||||4
1641236100000|2022-01-03 18:55:00|||||||||85
1641236400000|2022-01-03 19:00:00|||||||||11
1641236700000|2022-01-03 19:05:00|||||||||12
1641237000000|2022-01-03 19:10:00|||||||||11
1641237300000|2022-01-03 19:15:00|||||||||31
1641237900000|2022-01-03 19:25:00|||||||||5
1641238200000|2022-01-03 19:30:00|||||||||8
1641238500000|2022-01-03 19:35:00|||||||||16
1641238800000|2022-01-03 19:40:00|||||||||9
1641239100000|2022-01-03 19:45:00|||||||||9
1641239400000|2022-01-03 19:50:00|||||||||10
1641239700000|2022-01-03 19:55:00|||||||||11
1641240000000|2022-01-03 20:00:00|||||||||94
1641240300000|2022-01-03 20:05:00|||||||||10
1641240600000|2022-01-03 20:10:00|||||||||140
1641240900000|2022-01-03 20:15:00|||||||||305
1641241200000|2022-01-03 20:20:00|||||||||118
1641241500000|2022-01-03 20:25:00|||||||||211
1641241800000|2022-01-03 20:30:00|||||||||156
1641242100000|2022-01-03 20:35:00|||||||||123
1641242400000|2022-01-03 20:40:00|||||||||294
1641242700000|2022-01-03 20:45:00|||||||||21
1641243000000|2022-01-03 20:50:00|||||||||262
1641243300000|2022-01-03 20:55:00|||||||||370
1641279600000|2022-01-04 07:00:00|||||||||280
1641279900000|2022-01-04 07:05:00|||||||||51
1641280200000|2022-01-04 07:10:00|||||||||21
1641280800000|2022-01-04 07:20:00|||||||||23
1641281400000|2022-01-04 07:30:00|||||||||1
1641281700000|2022-01-04 07:35:00|||||||||1
1641282000000|2022-01-04 07:40:00|||||||||3
1641282900000|2022-01-04 07:55:00|||||||||735
1641283200000|2022-01-04 08:00:00|||||||||4663
1641283500000|2022-01-04 08:05:00|||||||||2251
1641283800000|2022-01-04 08:10:00|||||||||450
1641284100000|2022-01-04 08:15:00|||||||||1331
1641284400000|2022-01-04 08:20:00|||||||||1774
1641284700000|2022-01-04 08:25:00|||||||||891
1641285000000|2022-01-04 08:30:00|||||||||961
1641285300000|2022-01-04 08:35:00|||||||||3575
1641285600000|2022-01-04 08:40:00|||||||||3024
1641285900000|2022-01-04 08:45:00|||||||||3081
1641286200000|2022-01-04 08:50:00|||||||||2211
1641286500000|2022-01-04 08:55:00|||||||||2910
1641286800000|2022-01-04 09:00:00|||||||||1234
1641287100000|2022-01-04 09:05:00|||||||||962
1641287400000|2022-01-04 09:10:00|||||||||897
1641287700000|2022-01-04 09:15:00|||||||||3119
1641288000000|2022-01-04 09:20:00|||||||||2885
1641288300000|2022-01-04 09:25:00|||||||||2357
1641288600000|2022-01-04 09:30:00|||||||||3453
1641288900000|2022-01-04 09:35:00|||||||||662
1641289200000|2022-01-04 09:40:00|||||||||947
1641289500000|2022-01-04 09:45:00|||||||||635
1641289800000|2022-01-04 09:50:00|||||||||699
1641290100000|2022-01-04 09:55:00|||||||||944
1641290400000|2022-01-04 10:00:00|||||||||874
1641290700000|2022-01-04 10:05:00|||||||||749
1641291000000|2022-01-04 10:10:00|||||||||2242
1641291300000|2022-01-04 10:15:00|||||||||561
1641291600000|2022-01-04 10:20:00|||||||||3766
1641291900000|2022-01-04 10:25:00|||||||||2204
1641292200000|2022-01-04 10:30:00|||||||||1751
1641292500000|2022-01-04 10:35:00|||||||||1373
1641292800000|2022-01-04 10:40:00|||||||||1870
1641293100000|2022-01-04 10:45:00|||||||||1315
1641293400000|2022-01-04 10:50:00|||||||||308
1641293700000|2022-01-04 10:55:00|||||||||1038
1641294000000|2022-01-04 11:00:00|||||||||6562
1641294300000|2022-01-04 11:05:00|||||||||2394
1641294600000|2022-01-04 11:10:00|||||||||1370
1641294900000|2022-01-04 11:15:00|||||||||1378
1641295200000|2022-01-04 11:20:00|||||||||4360
1641295500000|2022-01-04 11:25:00|||||||||1406
1641295800000|2022-01-04 11:30:00|||||||||1688
1641296100000|2022-01-04 11:35:00|||||||||1928
1641296400000|2022-01-04 11:40:00|||||||||1149
1641296700000|2022-01-04 11:45:00|||||||||698
1641297000000|2022-01-04 11:50:00|||||||||2613
1641297300000|2022-01-04 11:55:00|||||||||624
1641297600000|2022-01-04 12:00:00|||||||||1391
1641297900000|2022-01-04 12:05:00|||||||||1407
1641298200000|2022-01-04 12:10:00|||||||||4175
1641298500000|2022-01-04 12:15:00|||||||||2402
1641298800000|2022-01-04 12:20:00|||||||||2648
1641299100000|2022-01-04 12:25:00|||||||||1937
1641299400000|2022-01-04 12:30:00|||||||||1162
1641299700000|2022-01-04 12:35:00|||||||||1538
1641300000000|2022-01-04 12:40:00|||||||||1585
1641300300000|2022-01-04 12:45:00|||||||||916
1641300600000|2022-01-04 12:50:00|||||||||379
1641300900000|2022-01-04 12:55:00|||||||||2363
1641301200000|2022-01-04 13:00:00|||||||||994
1641301500000|2022-01-04 13:05:00|||||||||981
1641301800000|2022-01-04 13:10:00|||||||||1065
1641302100000|2022-01-04 13:15:00|||||||||1140
1641302400000|2022-01-04 13:20:00|||||||||971
1641302700000|2022-01-04 13:25:00|||||||||324
1641303000000|2022-01-04 13:30:00|||||||||1182
1641303300000|2022-01-04 13:35:00|||||||||337
1641303600000|2022-01-04 13:40:00|||||||||4430
1641303900000|2022-01-04 13:45:00|||||||||1017
1641304200000|2022-01-04 13:50:00|||||||||4553
1641304500000|2022-01-04 13:55:00|||||||||847
1641304800000|2022-01-04 14:00:00|||||||||1388
1641305100000|2022-01-04 14:05:00|||||||||1446
1641305400000|2022-01-04 14:10:00|||||||||4619
1641305700000|2022-01-04 14:15:00|||||||||2049
1641306000000|2022-01-04 14:20:00|||||||||2151
1641306300000|2022-01-04 14:25:00|||||||||2903
1641306600000|2022-01-04 14:30:00|||||||||7111
1641306900000|2022-01-04 14:35:00|||||||||4452
1641307200000|2022-01-04 14:40:00|||||||||2922
1641307500000|2022-01-04 14:45:00|||||||||3477
1641307800000|2022-01-04 14:50:00|||||||||6715
1641308100000|2022-01-04 14:55:00|||||||||4514
1641308400000|2022-01-04 15:00:00|||||||||7261
1641308700000|2022-01-04 15:05:00|||||||||3421
1641309000000|2022-01-04 15:10:00|||||||||1737
1641309300000|2022-01-04 15:15:00|||||||||2764
1641309600000|2022-01-04 15:20:00|||||||||2213
1641309900000|2022-01-04 15:25:00|||||||||2849
1641310200000|2022-01-04 15:30:00|||||||||2941
1641310500000|2022-01-04 15:35:00|||||||||2320
1641310800000|2022-01-04 15:40:00|||||||||2240
1641311100000|2022-01-04 15:45:00|||||||||4607
1641311400000|2022-01-04 15:50:00|||||||||2746
1641311700000|2022-01-04 15:55:00|||||||||7795
1641312000000|2022-01-04 16:00:00|||||||||5126
1641312300000|2022-01-04 16:05:00|||||||||2158
1641312600000|2022-01-04 16:10:00|||||||||5387
1641312900000|2022-01-04 16:15:00|||||||||1221
1641313200000|2022-01-04 16:20:00|||||||||2430
1641313500000|2022-01-04 16:25:00|||||||||5305
1641313800000|2022-01-04 16:30:00|||||||||6574
1641314100000|2022-01-04 16:35:00|||||||||4466
1641314400000|2022-01-04 16:40:00|||||||||790
1641314700000|2022-01-04 16:45:00|||||||||200
1641315000000|2022-01-04 16:50:00|||||||||3351
1641315300000|2022-01-04 16:55:00|||||||||1016
1641315600000|2022-01-04 17:00:00|||||||||917
1641315900000|2022-01-04 17:05:00|||||||||1957
1641316200000|2022-01-04 17:10:00|||||||||743
1641316500000|2022-01-04 17:15:00|||||||||85
1641316800000|2022-01-04 17:20:00|||||||||1417
1641317100000|2022-01-04 17:25:00|||||||||406
1641317400000|2022-01-04 17:30:00|||||||||2522
1641317700000|2022-01-04 17:35:00|||||||||504
1641318000000|2022-01-04 17:40:00|||||||||571
1641318300000|2022-01-04 17:45:00|||||||||93
1641318600000|2022-01-04 17:50:00|||||||||50
1641318900000|2022-01-04 17:55:00|||||||||13
1641319200000|2022-01-04 18:00:00|||||||||245
1641319500000|2022-01-04 18:05:00|||||||||19
1641320100000|2022-01-04 18:15:00|||||||||10
1641320400000|2022-01-04 18:20:00|||||||||275
1641320700000|2022-01-04 18:25:00|||||||||53
1641321000000|2022-01-04 18:30:00|||||||||46
1641321300000|2022-01-04 18:35:00|||||||||15
1641321600000|2022-01-04 18:40:00|||||||||411
1641321900000|2022-01-04 18:45:00|||||||||30
1641322200000|2022-01-04 18:50:00|||||||||135
1641322500000|2022-01-04 18:55:00|||||||||4
1641323100000|2022-01-04 19:05:00|||||||||8
1641323400000|2022-01-04 19:10:00|||||||||5
1641323700000|2022-01-04 19:15:00|||||||||13
1641324300000|2022-01-04 19:25:00|||||||||16
1641324600000|2022-01-04 19:30:00|||||||||19
1641325500000|2022-01-04 19:45:00|||||||||43
1641326100000|2022-01-04 19:55:00|||||||||1
1641327000000|2022-01-04 20:10:00|||||||||86
1641327300000|2022-01-04 20:15:00|||||||||901
1641327600000|2022-01-04 20:20:00|||||||||34
1641327900000|2022-01-04 20:25:00|||||||||24
1641328200000|2022-01-04 20:30:00|||||||||32
1641328500000|2022-01-04 20:35:00|||||||||7
1641328800000|2022-01-04 20:40:00|||||||||12
1641329100000|2022-01-04 20:45:00|||||||||134
1641329400000|2022-01-04 20:50:00|||||||||582
1641329700000|2022-01-04 20:55:00|||||||||684
1641366000000|2022-01-05 07:00:00|||||||||17
1641366300000|2022-01-05 07:05:00|||||||||9
1641366600000|2022-01-05 07:10:00|||||||||18
1641367200000|2022-01-05 07:20:00|||||||||120
1641367500000|2022-01-05 07:25:00|||||||||100
1641367800000|2022-01-05 07:30:00|||||||||289
1641368100000|2022-01-05 07:35:00|||||||||147
1641368400000|2022-01-05 07:40:00|||||||||139
1641368700000|2022-01-05 07:45:00|||||||||6
1641369000000|2022-01-05 07:50:00|||||||||269
1641369300000|2022-01-05 07:55:00|||||||||427
1641369600000|2022-01-05 08:00:00|||||||||3517
1641369900000|2022-01-05 08:05:00|||||||||3484
1641370200000|2022-01-05 08:10:00|||||||||2283
1641370500000|2022-01-05 08:15:00|||||||||1092
1641370800000|2022-01-05 08:20:00|||||||||245
1641371100000|2022-01-05 08:25:00|||||||||783
1641371400000|2022-01-05 08:30:00|||||||||3071
1641371700000|2022-01-05 08:35:00|||||||||2680
1641372000000|2022-01-05 08:40:00|||||||||2383
1641372300000|2022-01-05 08:45:00|||||||||3992
1641372600000|2022-01-05 08:50:00|||||||||1370
1641372900000|2022-01-05 08:55:00|||||||||771
1641373200000|2022-01-05 09:00:00|||||||||737
1641373500000|2022-01-05 09:05:00|||||||||79
1641373800000|2022-01-05 09:10:00|||||||||1190
1641374100000|2022-01-05 09:15:00|||||||||3309
1641374400000|2022-01-05 09:20:00|||||||||2438
1641374700000|2022-01-05 09:25:00|||||||||1108
1641375000000|2022-01-05 09:30:00|||||||||6765
1641375300000|2022-01-05 09:35:00|||||||||773
1641375600000|2022-01-05 09:40:00|||||||||1639
1641375900000|2022-01-05 09:45:00|||||||||1056
1641376200000|2022-01-05 09:50:00|||||||||387
1641376500000|2022-01-05 09:55:00|||||||||337
1641376800000|2022-01-05 10:00:00|||||||||668
1641377100000|2022-01-05 10:05:00|||||||||227
1641377400000|2022-01-05 10:10:00|||||||||759
1641377700000|2022-01-05 10:15:00|||||||||367
1641378000000|2022-01-05 10:20:00|||||||||616
1641378300000|2022-01-05 10:25:00|||||||||856
1641378600000|2022-01-05 10:30:00|||||||||931
1641378900000|2022-01-05 10:35:00|||||||||346
1641379200000|2022-01-05 10:40:00|||||||||523
1641379500000|2022-01-05 10:45:00|||||||||1920
1641379800000|2022-01-05 10:50:00|||||||||311
1641380100000|2022-01-05 10:55:00|||||||||321
1641380400000|2022-01-05 11:00:00|||||||||149
1641380700000|2022-01-05 11:05:00|||||||||548
1641381000000|2022-01-05 11:10:00|||||||||1094
1641381300000|2022-01-05 11:15:00|||||||||404
1641381600000|2022-01-05 11:20:00|||||||||325
1641381900000|2022-01-05 11:25:00|||||||||3862
1641382200000|2022-01-05 11:30:00|||||||||890
1641382500000|2022-01-05 11:35:00|||||||||473
1641382800000|2022-01-05 11:40:00|||||||||470
1641383100000|2022-01-05 11:45:00|||||||||327
1641383400000|2022-01-05 11:50:00|||||||||251
1641383700000|2022-01-05 11:55:00|||||||||289
1641384000000|2022-01-05 12:00:00|||||||||941
1641384300000|2022-01-05 12:05:00|||||||||344
1641384600000|2022-01-05 12:10:00|||||||||263
1641384900000|2022-01-05 12:15:00|||||||||1608
1641385200000|2022-01-05 12:20:00|||||||||570
1641385500000|2022-01-05 12:25:00|||||||||684
1641385800000|2022-01-05 12:30:00|||||||||415
1641386100000|2022-01-05 12:35:00|||||||||414
1641386400000|2022-01-05 12:40:00|||||||||1427
1641386700000|2022-01-05 12:45:00|||||||||700
1641387000000|2022-01-05 12:50:00|||||||||1171
1641387300000|2022-01-05 12:55:00|||||||||348
1641387600000|2022-01-05 13:00:00|||||||||260
1641387900000|2022-01-05 13:05:00|||||||||3335
1641388200000|2022-01-05 13:10:00|||||||||499
1641388500000|2022-01-05 13:15:00|||||||||815
1641388800000|2022-01-05 13:20:00|||||||||1019
1641389100000|2022-01-05 13:25:00|||||||||1005
1641389400000|2022-01-05 13:30:00|||||||||1113
1641389700000|2022-01-05 13:35:00|||||||||374
1641390000000|2022-01-05 13:40:00|||||||||410
1641390300000|2022-01-05 13:45:00|||||||||880
1641390600000|2022-01-05 13:50:00|||||||||383
1641390900000|2022-01-05 13:55:00|||||||||2125
1641391200000|2022-01-05 14:00:00|||||||||2171
1641391500000|2022-01-05 14:05:00|||||||||927
1641391800000|2022-01-05 14:10:00|||||||||576
1641392100000|2022-01-05 14:15:00|||||||||282
1641392400000|2022-01-05 14:20:00|||||||||1439
1641392700000|2022-01-05 14:25:00|||||||||4447
1641393000000|2022-01-05 14:30:00|||||||||3111
1641393300000|2022-01-05 14:35:00|||||||||1112
1641393600000|2022-01-05 14:40:00|||||||||1535
1641393900000|2022-01-05 14:45:00|||||||||6674
1641394200000|2022-01-05 14:50:00|||||||||1379
1641394500000|2022-01-05 14:55:00|||||||||5464
1641394800000|2022-01-05 15:00:00|||||||||3164
1641395100000|2022-01-05 15:05:00|||||||||1954
1641395400000|2022-01-05 15:10:00|||||||||1593
1641395700000|2022-01-05 15:15:00|||||||||1041
1641396000000|2022-01-05 15:20:00|||||||||1796
1641396300000|2022-01-05 15:25:00|||||||||994
1641396600000|2022-01-05 15:30:00|||||||||1998
1641396900000|2022-01-05 15:35:00|||||||||998
1641397200000|2022-01-05 15:40:00|||||||||924
1641397500000|2022-01-05 15:45:00|||||||||3544
1641397800000|2022-01-05 15:50:00|||||||||2515
1641398100000|2022-01-05 15:55:00|||||||||1826
1641398400000|2022-01-05 16:00:00|||||||||1288
1641398700000|2022-01-05 16:05:00|||||||||749
1641399000000|2022-01-05 16:10:00|||||||||1824
1641399300000|2022-01-05 16:15:00|||||||||1323
1641399600000|2022-01-05 16:20:00|||||||||2476
1641399900000|2022-01-05 16:25:00|||||||||4386
1641400200000|2022-01-05 16:30:00|||||||||5749
1641400500000|2022-01-05 16:35:00|||||||||5286
1641400800000|2022-01-05 16:40:00|||||||||1642
1641401100000|2022-01-05 16:45:00|||||||||857
1641401400000|2022-01-05 16:50:00|||||||||3220
1641401700000|2022-01-05 16:55:00|||||||||357
1641402000000|2022-01-05 17:00:00|||||||||271
1641402300000|2022-01-05 17:05:00|||||||||147
1641402600000|2022-01-05 17:10:00|||||||||184
1641402900000|2022-01-05 17:15:00|||||||||64
1641403200000|2022-01-05 17:20:00|||||||||66
1641403500000|2022-01-05 17:25:00|||||||||214
1641403800000|2022-01-05 17:30:00|||||||||75
1641404100000|2022-01-05 17:35:00|||||||||114
1641404400000|2022-01-05 17:40:00|||||||||99
1641404700000|2022-01-05 17:45:00|||||||||70
1641405000000|2022-01-05 17:50:00|||||||||113
1641405300000|2022-01-05 17:55:00|||||||||54
1641405600000|2022-01-05 18:00:00|||||||||123
1641405900000|2022-01-05 18:05:00|||||||||57
1641406200000|2022-01-05 18:10:00|||||||||38
1641406500000|2022-01-05 18:15:00|||||||||73
1641406800000|2022-01-05 18:20:00|||||||||195
1641407100000|2022-01-05 18:25:00|||||||||43
1641407400000|2022-01-05 18:30:00|||||||||38
1641407700000|2022-01-05 18:35:00|||||||||59
1641408000000|2022-01-05 18:40:00|||||||||57
1641408300000|2022-01-05 18:45:00|||||||||38
1641408600000|2022-01-05 18:50:00|||||||||57
1641408900000|2022-01-05 18:55:00|||||||||99
1641409200000|2022-01-05 19:00:00|||||||||310
1641409500000|2022-01-05 19:05:00|||||||||437
1641409800000|2022-01-05 19:10:00|||||||||1060
1641410100000|2022-01-05 19:15:00|||||||||2095
1641410400000|2022-01-05 19:20:00|||||||||60
1641410700000|2022-01-05 19:25:00|||||||||430
1641411000000|2022-01-05 19:30:00|||||||||80
1641411300000|2022-01-05 19:35:00|||||||||146
1641411600000|2022-01-05 19:40:00|||||||||1519
1641411900000|2022-01-05 19:45:00|||||||||83
1641412200000|2022-01-05 19:50:00|||||||||849
1641412500000|2022-01-05 19:55:00|||||||||1871
1641412800000|2022-01-05 20:00:00|||||||||1277
1641413100000|2022-01-05 20:05:00|||||||||243
1641413400000|2022-01-05 20:10:00|||||||||166
1641413700000|2022-01-05 20:15:00|||||||||155
1641414000000|2022-01-05 20:20:00|||||||||74
1641414300000|2022-01-05 20:25:00|||||||||40
1641414600000|2022-01-05 20:30:00|||||||||222
1641414900000|2022-01-05 20:35:00|||||||||120
1641415200000|2022-01-05 20:40:00|||||||||131
1641415500000|2022-01-05 20:45:00|||||||||139
1641415800000|2022-01-05 20:50:00|||||||||87
1641416100000|2022-01-05 20:55:00|||||||||538
1641440400000|2022-01-06 03:40:00|||||||||15
1641440700000|2022-01-06 03:45:00|||||||||18
1641442800000|2022-01-06 04:20:00|||||||||1
1641445200000|2022-01-06 05:00:00|||||||||10
1641445500000|2022-01-06 05:05:00|||||||||2
1641450300000|2022-01-06 06:25:00|||||||||1
1641450600000|2022-01-06 06:30:00|||||||||5
1641451200000|2022-01-06 06:40:00|||||||||130
1641452100000|2022-01-06 06:55:00|||||||||2
1641452400000|2022-01-06 07:00:00|||||||||312
1641452700000|2022-01-06 07:05:00|||||||||362
1641453000000|2022-01-06 07:10:00|||||||||331
1641453300000|2022-01-06 07:15:00|||||||||348
1641453600000|2022-01-06 07:20:00|||||||||157
1641454200000|2022-01-06 07:30:00|||||||||274
1641454500000|2022-01-06 07:35:00|||||||||17
1641454800000|2022-01-06 07:40:00|||||||||989
1641455100000|2022-01-06 07:45:00|||||||||209
1641455400000|2022-01-06 07:50:00|||||||||126
1641455700000|2022-01-06 07:55:00|||||||||632
1641456000000|2022-01-06 08:00:00|||||||||4243
1641456300000|2022-01-06 08:05:00|||||||||2400
1641456600000|2022-01-06 08:10:00|||||||||2425
1641456900000|2022-01-06 08:15:00|||||||||2061
1641457200000|2022-01-06 08:20:00|||||||||4565
1641457500000|2022-01-06 08:25:00|||||||||1986
1641457800000|2022-01-06 08:30:00|||||||||3194
1641458100000|2022-01-06 08:35:00|||||||||4894
1641458400000|2022-01-06 08:40:00|||||||||2936
1641458700000|2022-01-06 08:45:00|||||||||5470
1641459000000|2022-01-06 08:50:00|||||||||1276
1641459300000|2022-01-06 08:55:00|||||||||5210
1641459600000|2022-01-06 09:00:00|||||||||1309
1641459900000|2022-01-06 09:05:00|||||||||560
1641460200000|2022-01-06 09:10:00|||||||||424
1641460500000|2022-01-06 09:15:00|||||||||2724
1641460800000|2022-01-06 09:20:00|||||||||1709
1641461100000|2022-01-06 09:25:00|||||||||1055
1641461400000|2022-01-06 09:30:00|||||||||1986
1641461700000|2022-01-06 09:35:00|||||||||1796
1641462000000|2022-01-06 09:40:00|||||||||746
1641462300000|2022-01-06 09:45:00|||||||||1658
1641462600000|2022-01-06 09:50:00|||||||||445
1641462900000|2022-01-06 09:55:00|||||||||764
1641463200000|2022-01-06 10:00:00|||||||||2122
1641463500000|2022-01-06 10:05:00|||||||||1407
1641463800000|2022-01-06 10:10:00|||||||||780
1641464100000|2022-01-06 10:15:00|||||||||1744
1641464400000|2022-01-06 10:20:00|||||||||2378
1641464700000|2022-01-06 10:25:00|||||||||3090
1641465000000|2022-01-06 10:30:00|||||||||868
1641465300000|2022-01-06 10:35:00|||||||||1808
1641465600000|2022-01-06 10:40:00|||||||||1990
1641465900000|2022-01-06 10:45:00|||||||||1979
1641466200000|2022-01-06 10:50:00|||||||||642
1641466500000|2022-01-06 10:55:00|||||||||1282
1641466800000|2022-01-06 11:00:00|||||||||669
1641467100000|2022-01-06 11:05:00|||||||||304
1641467400000|2022-01-06 11:10:00|||||||||253
1641467700000|2022-01-06 11:15:00|||||||||1552
1641468000000|2022-01-06 11:20:00|||||||||177
1641468300000|2022-01-06 11:25:00|||||||||2311
1641468600000|2022-01-06 11:30:00|||||||||1017
1641468900000|2022-01-06 11:35:00|||||||||411
1641469200000|2022-01-06 11:40:00|||||||||619
1641469500000|2022-01-06 11:45:00|||||||||294
1641469800000|2022-01-06 11:50:00|||||||||534
1641470100000|2022-01-06 11:55:00|||||||||893
1641470400000|2022-01-06 12:00:00|||||||||655
1641470700000|2022-01-06 12:05:00|||||||||2172
1641471000000|2022-01-06 12:10:00|||||||||744
1641471300000|2022-01-06 12:15:00|||||||||3093
1641471600000|2022-01-06 12:20:00|||||||||1401
1641471900000|2022-01-06 12:25:00|||||||||754
1641472200000|2022-01-06 12:30:00|||||||||407
1641472500000|2022-01-06 12:35:00|||||||||2053
1641472800000|2022-01-06 12:40:00|||||||||1624
1641473100000|2022-01-06 12:45:00|||||||||1660
1641473400000|2022-01-06 12:50:00|||||||||544
1641473700000|2022-01-06 12:55:00|||||||||2762
1641474000000|2022-01-06 13:00:00|||||||||1003
1641474300000|2022-01-06 13:05:00|||||||||1074
1641474600000|2022-01-06 13:10:00|||||||||3770
1641474900000|2022-01-06 13:15:00|||||||||2324
1641475200000|2022-01-06 13:20:00|||||||||1638
1641475500000|2022-01-06 13:25:00|||||||||1679
1641475800000|2022-01-06 13:30:00|||||||||1718
1641476100000|2022-01-06 13:35:00|||||||||1430
1641476400000|2022-01-06 13:40:00|||||||||2881
1641476700000|2022-01-06 13:45:00|||||||||978
1641477000000|2022-01-06 13:50:00|||||||||3356
1641477300000|2022-01-06 13:55:00|||||||||745
1641477600000|2022-01-06 14:00:00|||||||||26376
1641477900000|2022-01-06 14:05:00|||||||||2643
1641478200000|2022-01-06 14:10:00|||||||||942
1641478500000|2022-01-06 14:15:00|||||||||283
1641478800000|2022-01-06 14:20:00|||||||||117
1641479100000|2022-01-06 14:25:00|||||||||919
1641479400000|2022-01-06 14:30:00|||||||||7791
1641479700000|2022-01-06 14:35:00|||||||||3412
1641480000000|2022-01-06 14:40:00|||||||||815
1641480300000|2022-01-06 14:45:00|||||||||2654
1641480600000|2022-01-06 14:50:00|||||||||2201
1641480900000|2022-01-06 14:55:00|||||||||2716
1641481200000|2022-01-06 15:00:00|||||||||2028
1641481500000|2022-01-06 15:05:00|||||||||1311
1641481800000|2022-01-06 15:10:00|||||||||1940
1641482100000|2022-01-06 15:15:00|||||||||4362
1641482400000|2022-01-06 15:20:00|||||||||1354
1641482700000|2022-01-06 15:25:00|||||||||2287
1641483000000|2022-01-06 15:30:00|||||||||1780
1641483300000|2022-01-06 15:35:00|||||||||975
1641483600000|2022-01-06 15:40:00|||||||||1620
1641483900000|2022-01-06 15:45:00|||||||||4264
1641484200000|2022-01-06 15:50:00|||||||||279
1641484500000|2022-01-06 15:55:00|||||||||2205
1641484800000|2022-01-06 16:00:00|||||||||2376
1641485100000|2022-01-06 16:05:00|||||||||2327
1641485400000|2022-01-06 16:10:00|||||||||811
1641485700000|2022-01-06 16:15:00|||||||||1476
1641486000000|2022-01-06 16:20:00|||||||||2892
1641486300000|2022-01-06 16:25:00|||||||||1765
1641486600000|2022-01-06 16:30:00|||||||||5548
1641486900000|2022-01-06 16:35:00|||||||||5654
1641487200000|2022-01-06 16:40:00|||||||||1511
1641487500000|2022-01-06 16:45:00|||||||||677
1641487800000|2022-01-06 16:50:00|||||||||847
1641488100000|2022-01-06 16:55:00|||||||||348
1641488400000|2022-01-06 17:00:00|||||||||1411
1641488700000|2022-01-06 17:05:00|||||||||1279
1641489000000|2022-01-06 17:10:00|||||||||933
1641489300000|2022-01-06 17:15:00|||||||||143
1641489600000|2022-01-06 17:20:00|||||||||228
1641489900000|2022-01-06 17:25:00|||||||||419
1641490200000|2022-01-06 17:30:00|||||||||640
1641490500000|2022-01-06 17:35:00|||||||||103
1641490800000|2022-01-06 17:40:00|||||||||1377
1641491100000|2022-01-06 17:45:00|||||||||175
1641491400000|2022-01-06 17:50:00|||||||||116
1641491700000|2022-01-06 17:55:00|||||||||327
1641492000000|2022-01-06 18:00:00|||||||||136
1641492300000|2022-01-06 18:05:00|||||||||106
1641492600000|2022-01-06 18:10:00|||||||||8
1641492900000|2022-01-06 18:15:00|||||||||8
1641493200000|2022-01-06 18:20:00|||||||||211
1641493500000|2022-01-06 18:25:00|||||||||48
1641493800000|2022-01-06 18:30:00|||||||||2
1641494100000|2022-01-06 18:35:00|||||||||8
1641494400000|2022-01-06 18:40:00|||||||||7
1641494700000|2022-01-06 18:45:00|||||||||2
1641495000000|2022-01-06 18:50:00|||||||||84
1641495300000|2022-01-06 18:55:00|||||||||2
1641495600000|2022-01-06 19:00:00|||||||||85
1641495900000|2022-01-06 19:05:00|||||||||12
1641496200000|2022-01-06 19:10:00|||||||||22
1641496500000|2022-01-06 19:15:00|||||||||26
1641496800000|2022-01-06 19:20:00|||||||||354
1641497100000|2022-01-06 19:25:00|||||||||39
1641497400000|2022-01-06 19:30:00|||||||||35
1641497700000|2022-01-06 19:35:00|||||||||4
1641498300000|2022-01-06 19:45:00|||||||||14
1641498900000|2022-01-06 19:55:00|||||||||98
1641499200000|2022-01-06 20:00:00|||||||||368
1641499500000|2022-01-06 20:05:00|||||||||398
1641499800000|2022-01-06 20:10:00|||||||||999
1641500100000|2022-01-06 20:15:00|||||||||219
1641500400000|2022-01-06 20:20:00|||||||||116
1641500700000|2022-01-06 20:25:00|||||||||94
1641501000000|2022-01-06 20:30:00|||||||||146
1641501300000|2022-01-06 20:35:00|||||||||39
1641501600000|2022-01-06 20:40:00|||||||||465
1641501900000|2022-01-06 20:45:00|||||||||357
1641502200000|2022-01-06 20:50:00|||||||||423
1641502500000|2022-01-06 20:55:00|||||||||216
1641531000000|2022-01-07 04:50:00|||||||||130
1641538800000|2022-01-07 07:00:00|||||||||225
1641539100000|2022-01-07 07:05:00|||||||||104
1641539700000|2022-01-07 07:15:00|||||||||50
1641540000000|2022-01-07 07:20:00|||||||||45
1641540600000|2022-01-07 07:30:00|||||||||75
1641540900000|2022-01-07 07:35:00|||||||||50
1641541200000|2022-01-07 07:40:00|||||||||60
1641541500000|2022-01-07 07:45:00|||||||||145
1641542100000|2022-01-07 07:55:00|||||||||142
1641542400000|2022-01-07 08:00:00|||||||||3286
1641542700000|2022-01-07 08:05:00|||||||||2322
1641543000000|2022-01-07 08:10:00|||||||||1321
1641543300000|2022-01-07 08:15:00|||||||||2648
1641543600000|2022-01-07 08:20:00|||||||||1494
1641543900000|2022-01-07 08:25:00|||||||||979
1641544200000|2022-01-07 08:30:00|||||||||862
1641544500000|2022-01-07 08:35:00|||||||||261
1641544800000|2022-01-07 08:40:00|||||||||832
1641545100000|2022-01-07 08:45:00|||||||||674
1641545400000|2022-01-07 08:50:00|||||||||1066
1641545700000|2022-01-07 08:55:00|||||||||601
1641546000000|2022-01-07 09:00:00|||||||||534
1641546300000|2022-01-07 09:05:00|||||||||689
1641546600000|2022-01-07 09:10:00|||||||||300
1641546900000|2022-01-07 09:15:00|||||||||233
1641547200000|2022-01-07 09:20:00|||||||||570
1641547500000|2022-01-07 09:25:00|||||||||1272
1641547800000|2022-01-07 09:30:00|||||||||1495
1641548100000|2022-01-07 09:35:00|||||||||1453
1641548400000|2022-01-07 09:40:00|||||||||866
1641548700000|2022-01-07 09:45:00|||||||||2523
1641549000000|2022-01-07 09:50:00|||||||||1894
1641549300000|2022-01-07 09:55:00|||||||||2304
1641549600000|2022-01-07 10:00:00|||||||||1353
1641549900000|2022-01-07 10:05:00|||||||||655
1641550200000|2022-01-07 10:10:00|||||||||5561
1641550500000|2022-01-07 10:15:00|||||||||2913
1641550800000|2022-01-07 10:20:00|||||||||1556
1641551100000|2022-01-07 10:25:00|||||||||316
1641551400000|2022-01-07 10:30:00|||||||||1003
1641551700000|2022-01-07 10:35:00|||||||||1037
1641552000000|2022-01-07 10:40:00|||||||||1141
1641552300000|2022-01-07 10:45:00|||||||||972
1641552600000|2022-01-07 10:50:00|||||||||908
1641552900000|2022-01-07 10:55:00|||||||||631
1641553200000|2022-01-07 11:00:00|||||||||355
1641553500000|2022-01-07 11:05:00|||||||||622
1641553800000|2022-01-07 11:10:00|||||||||243
1641554100000|2022-01-07 11:15:00|||||||||3653
1641554400000|2022-01-07 11:20:00|||||||||210
1641554700000|2022-01-07 11:25:00|||||||||314
1641555000000|2022-01-07 11:30:00|||||||||4115
1641555300000|2022-01-07 11:35:00|||||||||1363
1641555600000|2022-01-07 11:40:00|||||||||1543
1641555900000|2022-01-07 11:45:00|||||||||825
1641556200000|2022-01-07 11:50:00|||||||||2925
1641556500000|2022-01-07 11:55:00|||||||||532
1641556800000|2022-01-07 12:00:00|||||||||472
1641557100000|2022-01-07 12:05:00|||||||||660
1641557400000|2022-01-07 12:10:00|||||||||464
1641557700000|2022-01-07 12:15:00|||||||||148
1641558000000|2022-01-07 12:20:00|||||||||1168
1641558300000|2022-01-07 12:25:00|||||||||1070
1641558600000|2022-01-07 12:30:00|||||||||983
1641558900000|2022-01-07 12:35:00|||||||||651
1641559200000|2022-01-07 12:40:00|||||||||923
1641559500000|2022-01-07 12:45:00|||||||||2128
1641559800000|2022-01-07 12:50:00|||||||||1131
1641560100000|2022-01-07 12:55:00|||||||||947
1641560400000|2022-01-07 13:00:00|||||||||346
1641560700000|2022-01-07 13:05:00|||||||||1075
1641561000000|2022-01-07 13:10:00|||||||||783
1641561300000|2022-01-07 13:15:00|||||||||570
1641561600000|2022-01-07 13:20:00|||||||||410
1641561900000|2022-01-07 13:25:00|||||||||720
1641562200000|2022-01-07 13:30:00|||||||||4727
1641562500000|2022-01-07 13:35:00|||||||||1976
1641562800000|2022-01-07 13:40:00|||||||||1113
1641563100000|2022-01-07 13:45:00|||||||||1405
1641563400000|2022-01-07 13:50:00|||||||||858
1641563700000|2022-01-07 13:55:00|||||||||311
1641564000000|2022-01-07 14:00:00|||||||||417
1641564300000|2022-01-07 14:05:00|||||||||4865
1641564600000|2022-01-07 14:10:00|||||||||3516
1641564900000|2022-01-07 14:15:00|||||||||2151
1641565200000|2022-01-07 14:20:00|||||||||3975
1641565500000|2022-01-07 14:25:00|||||||||1407
1641565800000|2022-01-07 14:30:00|||||||||1519
1641566100000|2022-01-07 14:35:00|||||||||1602
1641566400000|2022-01-07 14:40:00|||||||||1116
1641566700000|2022-01-07 14:45:00|||||||||1698
1641567000000|2022-01-07 14:50:00|||||||||3852
1641567300000|2022-01-07 14:55:00|||||||||2220
1641567600000|2022-01-07 15:00:00|||||||||6969
1641567900000|2022-01-07 15:05:00|||||||||2891
1641568200000|2022-01-07 15:10:00|||||||||1935
1641568500000|2022-01-07 15:15:00|||||||||2696
1641568800000|2022-01-07 15:20:00|||||||||1734
1641569100000|2022-01-07 15:25:00|||||||||1407
1641569400000|2022-01-07 15:30:00|||||||||1393
1641569700000|2022-01-07 15:35:00|||||||||2183
1641570000000|2022-01-07 15:40:00|||||||||3299
1641570300000|2022-01-07 15:45:00|||||||||3881
1641570600000|2022-01-07 15:50:00|||||||||2257
1641570900000|2022-01-07 15:55:00|||||||||1527
1641571200000|2022-01-07 16:00:00|||||||||1893
1641571500000|2022-01-07 16:05:00|||||||||4477
1641571800000|2022-01-07 16:10:00|||||||||1417
1641572100000|2022-01-07 16:15:00|||||||||2692
1641572400000|2022-01-07 16:20:00|||||||||4233
1641572700000|2022-01-07 16:25:00|||||||||7631
1641573000000|2022-01-07 16:30:00|||||||||2530
1641573300000|2022-01-07 16:35:00|||||||||1877
1641573600000|2022-01-07 16:40:00|||||||||2346
1641573900000|2022-01-07 16:45:00|||||||||2625
1641574200000|2022-01-07 16:50:00|||||||||1120
1641574500000|2022-01-07 16:55:00|||||||||329
1641574800000|2022-01-07 17:00:00|||||||||345
1641575100000|2022-01-07 17:05:00|||||||||411
1641575400000|2022-01-07 17:10:00|||||||||22
1641575700000|2022-01-07 17:15:00|||||||||183
1641576000000|2022-01-07 17:20:00|||||||||391
1641576300000|2022-01-07 17:25:00|||||||||226
1641576600000|2022-01-07 17:30:00|||||||||27
1641576900000|2022-01-07 17:35:00|||||||||404
1641577200000|2022-01-07 17:40:00|||||||||755
1641577500000|2022-01-07 17:45:00|||||||||612
1641577800000|2022-01-07 17:50:00|||||||||253
1641578100000|2022-01-07 17:55:00|||||||||115
1641578400000|2022-01-07 18:00:00|||||||||17
1641579000000|2022-01-07 18:10:00|||||||||1
1641579300000|2022-01-07 18:15:00|||||||||197
1641579600000|2022-01-07 18:20:00|||||||||119
1641579900000|2022-01-07 18:25:00|||||||||88
1641580200000|2022-01-07 18:30:00|||||||||7
1641580500000|2022-01-07 18:35:00|||||||||262
1641581100000|2022-01-07 18:45:00|||||||||3
1641581400000|2022-01-07 18:50:00|||||||||98
1641581700000|2022-01-07 18:55:00|||||||||6
1641582000000|2022-01-07 19:00:00|||||||||4
1641582300000|2022-01-07 19:05:00|||||||||4
1641583200000|2022-01-07 19:20:00|||||||||21
1641583500000|2022-01-07 19:25:00|||||||||6
1641584100000|2022-01-07 19:35:00|||||||||8
1641584400000|2022-01-07 19:40:00|||||||||23
1641584700000|2022-01-07 19:45:00|||||||||166
1641585000000|2022-01-07 19:50:00|||||||||26
1641585300000|2022-01-07 19:55:00|||||||||203
1641585600000|2022-01-07 20:00:00|||||||||206
1641585900000|2022-01-07 20:05:00|||||||||274
1641586200000|2022-01-07 20:10:00|||||||||170
1641586500000|2022-01-07 20:15:00|||||||||11
1641586800000|2022-01-07 20:20:00|||||||||151
1641587100000|2022-01-07 20:25:00|||||||||151
1641587400000|2022-01-07 20:30:00|||||||||5
1641587700000|2022-01-07 20:35:00|||||||||117
1641588000000|2022-01-07 20:40:00|||||||||197
1641588300000|2022-01-07 20:45:00|||||||||5
1641588600000|2022-01-07 20:50:00|||||||||79
1641588900000|2022-01-07 20:55:00|||||||||373
1641798000000|2022-01-10 07:00:00|||||||||39
1641798300000|2022-01-10 07:05:00|||||||||12
1641798600000|2022-01-10 07:10:00|||||||||132
1641799200000|2022-01-10 07:20:00|||||||||17
1641799500000|2022-01-10 07:25:00|||||||||1
1641799800000|2022-01-10 07:30:00|||||||||5
1641800100000|2022-01-10 07:35:00|||||||||1
1641800400000|2022-01-10 07:40:00|||||||||189
1641800700000|2022-01-10 07:45:00|||||||||186
1641801000000|2022-01-10 07:50:00|||||||||745
1641801300000|2022-01-10 07:55:00|||||||||485
1641801600000|2022-01-10 08:00:00|||||||||2038
1641801900000|2022-01-10 08:05:00|||||||||988
1641802200000|2022-01-10 08:10:00|||||||||2565
1641802500000|2022-01-10 08:15:00|||||||||1501
1641802800000|2022-01-10 08:20:00|||||||||2269
1641803100000|2022-01-10 08:25:00|||||||||5339
1641803400000|2022-01-10 08:30:00|||||||||2171
1641803700000|2022-01-10 08:35:00|||||||||1192
1641804000000|2022-01-10 08:40:00|||||||||2474
1641804300000|2022-01-10 08:45:00|||||||||3944
1641804600000|2022-01-10 08:50:00|||||||||1087
1641804900000|2022-01-10 08:55:00|||||||||625
1641805200000|2022-01-10 09:00:00|||||||||1324
1641805500000|2022-01-10 09:05:00|||||||||2854
1641805800000|2022-01-10 09:10:00|||||||||1420
1641806100000|2022-01-10 09:15:00|||||||||1269
1641806400000|2022-01-10 09:20:00|||||||||2411
1641806700000|2022-01-10 09:25:00|||||||||3350
1641807000000|2022-01-10 09:30:00|||||||||1667
1641807300000|2022-01-10 09:35:00|||||||||276
1641807600000|2022-01-10 09:40:00|||||||||963
1641807900000|2022-01-10 09:45:00|||||||||420
1641808200000|2022-01-10 09:50:00|||||||||4460
1641808500000|2022-01-10 09:55:00|||||||||821
1641808800000|2022-01-10 10:00:00|||||||||1016
1641809100000|2022-01-10 10:05:00|||||||||266
1641809400000|2022-01-10 10:10:00|||||||||2902
1641809700000|2022-01-10 10:15:00|||||||||4084
1641810000000|2022-01-10 10:20:00|||||||||1081
1641810300000|2022-01-10 10:25:00|||||||||692
1641810600000|2022-01-10 10:30:00|||||||||1020
1641810900000|2022-01-10 10:35:00|||||||||1651
1641811200000|2022-01-10 10:40:00|||||||||2170
1641811500000|2022-01-10 10:45:00|||||||||1117
1641811800000|2022-01-10 10:50:00|||||||||383
1641812100000|2022-01-10 10:55:00|||||||||1439
1641812400000|2022-01-10 11:00:00|||||||||368
1641812700000|2022-01-10 11:05:00|||||||||475
1641813000000|2022-01-10 11:10:00|||||||||614
1641813300000|2022-01-10 11:15:00|||||||||238
1641813600000|2022-01-10 11:20:00|||||||||136
1641813900000|2022-01-10 11:25:00|||||||||331
1641814200000|2022-01-10 11:30:00|||||||||720
1641814500000|2022-01-10 11:35:00|||||||||562
1641814800000|2022-01-10 11:40:00|||||||||623
1641815100000|2022-01-10 11:45:00|||||||||179
1641815400000|2022-01-10 11:50:00|||||||||644
1641815700000|2022-01-10 11:55:00|||||||||381
1641816000000|2022-01-10 12:00:00|||||||||298
1641816300000|2022-01-10 12:05:00|||||||||607
1641816600000|2022-01-10 12:10:00|||||||||229
1641816900000|2022-01-10 12:15:00|||||||||2139
1641817200000|2022-01-10 12:20:00|||||||||1193
1641817500000|2022-01-10 12:25:00|||||||||373
1641817800000|2022-01-10 12:30:00|||||||||2944
1641818100000|2022-01-10 12:35:00|||||||||459
1641818400000|2022-01-10 12:40:00|||||||||779
1641818700000|2022-01-10 12:45:00|||||||||1414
1641819000000|2022-01-10 12:50:00|||||||||3919
1641819300000|2022-01-10 12:55:00|||||||||619
1641819600000|2022-01-10 13:00:00|||||||||601
1641819900000|2022-01-10 13:05:00|||||||||410
1641820200000|2022-01-10 13:10:00|||||||||355
1641820500000|2022-01-10 13:15:00|||||||||240
1641820800000|2022-01-10 13:20:00|||||||||692
1641821100000|2022-01-10 13:25:00|||||||||2753
1641821400000|2022-01-10 13:30:00|||||||||1757
1641821700000|2022-01-10 13:35:00|||||||||1503
1641822000000|2022-01-10 13:40:00|||||||||190
1641822300000|2022-01-10 13:45:00|||||||||1033
1641822600000|2022-01-10 13:50:00|||||||||784
1641822900000|2022-01-10 13:55:00|||||||||705
1641823200000|2022-01-10 14:00:00|||||||||249
1641823500000|2022-01-10 14:05:00|||||||||1293
1641823800000|2022-01-10 14:10:00|||||||||900
1641824100000|2022-01-10 14:15:00|||||||||826
1641824400000|2022-01-10 14:20:00|||||||||152
1641824700000|2022-01-10 14:25:00|||||||||750
1641825000000|2022-01-10 14:30:00|||||||||2287
1641825300000|2022-01-10 14:35:00|||||||||2346
1641825600000|2022-01-10 14:40:00|||||||||3625
1641825900000|2022-01-10 14:45:00|||||||||929
1641826200000|2022-01-10 14:50:00|||||||||4435
1641826500000|2022-01-10 14:55:00|||||||||2868
1641826800000|2022-01-10 15:00:00|||||||||1928
1641827100000|2022-01-10 15:05:00|||||||||1937
1641827400000|2022-01-10 15:10:00|||||||||1016
1641827700000|2022-01-10 15:15:00|||||||||843
1641828000000|2022-01-10 15:20:00|||||||||1331
1641828300000|2022-01-10 15:25:00|||||||||1440
1641828600000|2022-01-10 15:30:00|||||||||23313
1641828900000|2022-01-10 15:35:00|||||||||11058
1641829200000|2022-01-10 15:40:00|||||||||1220
1641829500000|2022-01-10 15:45:00|||||||||1723
1641829800000|2022-01-10 15:50:00|||||||||3026
1641830100000|2022-01-10 15:55:00|||||||||1584
1641830400000|2022-01-10 16:00:00|||||||||2053
1641830700000|2022-01-10 16:05:00|||||||||1065
1641831000000|2022-01-10 16:10:00|||||||||860
1641831300000|2022-01-10 16:15:00|||||||||1102
1641831600000|2022-01-10 16:20:00|||||||||2110
1641831900000|2022-01-10 16:25:00|||||||||1859
1641832200000|2022-01-10 16:30:00|||||||||4594
1641832500000|2022-01-10 16:35:00|||||||||2560
1641832800000|2022-01-10 16:40:00|||||||||12367
1641833100000|2022-01-10 16:45:00|||||||||3603
1641833400000|2022-01-10 16:50:00|||||||||646
1641833700000|2022-01-10 16:55:00|||||||||351
1641834000000|2022-01-10 17:00:00|||||||||228
1641834300000|2022-01-10 17:05:00|||||||||11092
1641834600000|2022-01-10 17:10:00|||||||||393
1641834900000|2022-01-10 17:15:00|||||||||216
1641835200000|2022-01-10 17:20:00|||||||||1400
1641835500000|2022-01-10 17:25:00|||||||||510
1641835800000|2022-01-10 17:30:00|||||||||1165
1641836100000|2022-01-10 17:35:00|||||||||185
1641836400000|2022-01-10 17:40:00|||||||||285
1641836700000|2022-01-10 17:45:00|||||||||89
1641837000000|2022-01-10 17:50:00|||||||||12341
1641837300000|2022-01-10 17:55:00|||||||||1674
1641837600000|2022-01-10 18:00:00|||||||||898
1641837900000|2022-01-10 18:05:00|||||||||93
1641838200000|2022-01-10 18:10:00|||||||||768
1641838500000|2022-01-10 18:15:00|||||||||294
1641838800000|2022-01-10 18:20:00|||||||||390
1641839100000|2022-01-10 18:25:00|||||||||169
1641839400000|2022-01-10 18:30:00|||||||||112
1641839700000|2022-01-10 18:35:00|||||||||19
1641840000000|2022-01-10 18:40:00|||||||||67
1641840300000|2022-01-10 18:45:00|||||||||105
1641840600000|2022-01-10 18:50:00|||||||||359
1641840900000|2022-01-10 18:55:00|||||||||197
1641841200000|2022-01-10 19:00:00|||||||||937
1641841500000|2022-01-10 19:05:00|||||||||436
1641841800000|2022-01-10 19:10:00|||||||||59
1641842100000|2022-01-10 19:15:00|||||||||109
1641842700000|2022-01-10 19:25:00|||||||||4
1641843000000|2022-01-10 19:30:00|||||||||21
1641843300000|2022-01-10 19:35:00|||||||||7
1641843600000|2022-01-10 19:40:00|||||||||28
1641843900000|2022-01-10 19:45:00|||||||||149
1641844200000|2022-01-10 19:50:00|||||||||224
1641844500000|2022-01-10 19:55:00|||||||||26
1641844800000|2022-01-10 20:00:00|||||||||344
1641845100000|2022-01-10 20:05:00|||||||||136
1641845400000|2022-01-10 20:10:00|||||||||47
1641845700000|2022-01-10 20:15:00|||||||||26
1641846000000|2022-01-10 20:20:00|||||||||11
1641846300000|2022-01-10 20:25:00|||||||||5
1641846600000|2022-01-10 20:30:00|||||||||314
1641846900000|2022-01-10 20:35:00|||||||||125
1641847200000|2022-01-10 20:40:00|||||||||80
1641847500000|2022-01-10 20:45:00|||||||||95
1641847800000|2022-01-10 20:50:00|||||||||132
1641848100000|2022-01-10 20:55:00|||||||||494
1641884400000|2022-01-11 07:00:00|||||||||44
1641884700000|2022-01-11 07:05:00|||||||||63
1641885000000|2022-01-11 07:10:00|||||||||155
1641885300000|2022-01-11 07:15:00|||||||||3
1641885600000|2022-01-11 07:20:00|||||||||215
1641885900000|2022-01-11 07:25:00|||||||||53
1641886200000|2022-01-11 07:30:00|||||||||209
1641886500000|2022-01-11 07:35:00|||||||||159
1641886800000|2022-01-11 07:40:00|||||||||267
1641887100000|2022-01-11 07:45:00|||||||||346
1641887400000|2022-01-11 07:50:00|||||||||186
1641887700000|2022-01-11 07:55:00|||||||||1405
1641888000000|2022-01-11 08:00:00|||||||||5496
1641888300000|2022-01-11 08:05:00|||||||||2770
1641888600000|2022-01-11 08:10:00|||||||||1344
1641888900000|2022-01-11 08:15:00|||||||||2727
1641889200000|2022-01-11 08:20:00|||||||||1165
1641889500000|2022-01-11 08:25:00|||||||||1144
1641889800000|2022-01-11 08:30:00|||||||||3623
1641890100000|2022-01-11 08:35:00|||||||||2102
1641890400000|2022-01-11 08:40:00|||||||||2774
1641890700000|2022-01-11 08:45:00|||||||||1879
1641891000000|2022-01-11 08:50:00|||||||||1134
1641891300000|2022-01-11 08:55:00|||||||||927
1641891600000|2022-01-11 09:00:00|||||||||3341
1641891900000|2022-01-11 09:05:00|||||||||3012
1641892200000|2022-01-11 09:10:00|||||||||1318
1641892500000|2022-01-11 09:15:00|||||||||258
1641892800000|2022-01-11 09:20:00|||||||||762
1641893100000|2022-01-11 09:25:00|||||||||451
1641893400000|2022-01-11 09:30:00|||||||||394
1641893700000|2022-01-11 09:35:00|||||||||291
1641894000000|2022-01-11 09:40:00|||||||||361
1641894300000|2022-01-11 09:45:00|||||||||400
1641894600000|2022-01-11 09:50:00|||||||||373
1641894900000|2022-01-11 09:55:00|||||||||473
1641895200000|2022-01-11 10:00:00|||||||||2398
1641895500000|2022-01-11 10:05:00|||||||||1279
1641895800000|2022-01-11 10:10:00|||||||||4892
1641896100000|2022-01-11 10:15:00|||||||||625
1641896400000|2022-01-11 10:20:00|||||||||575
1641896700000|2022-01-11 10:25:00|||||||||18045
1641897000000|2022-01-11 10:30:00|||||||||103
1641897300000|2022-01-11 10:35:00|||||||||287
1641897600000|2022-01-11 10:40:00|||||||||17956
1641897900000|2022-01-11 10:45:00|||||||||297
1641898200000|2022-01-11 10:50:00|||||||||62
1641898500000|2022-01-11 10:55:00|||||||||184
1641898800000|2022-01-11 11:00:00|||||||||1072
1641899100000|2022-01-11 11:05:00|||||||||285
1641899400000|2022-01-11 11:10:00|||||||||363
1641899700000|2022-01-11 11:15:00|||||||||648
1641900000000|2022-01-11 11:20:00|||||||||5907
1641900300000|2022-01-11 11:25:00|||||||||312
1641900600000|2022-01-11 11:30:00|||||||||368
1641900900000|2022-01-11 11:35:00|||||||||461
1641901200000|2022-01-11 11:40:00|||||||||276
1641901500000|2022-01-11 11:45:00|||||||||388
1641901800000|2022-01-11 11:50:00|||||||||202
1641902100000|2022-01-11 11:55:00|||||||||226
1641902400000|2022-01-11 12:00:00|||||||||702
1641902700000|2022-01-11 12:05:00|||||||||336
1641903000000|2022-01-11 12:10:00|||||||||73
1641903300000|2022-01-11 12:15:00|||||||||201
1641903600000|2022-01-11 12:20:00|||||||||189
1641903900000|2022-01-11 12:25:00|||||||||54
1641904200000|2022-01-11 12:30:00|||||||||712
1641904500000|2022-01-11 12:35:00|||||||||1289
1641904800000|2022-01-11 12:40:00|||||||||493
1641905100000|2022-01-11 12:45:00|||||||||495
1641905400000|2022-01-11 12:50:00|||||||||110
1641905700000|2022-01-11 12:55:00|||||||||469
1641906000000|2022-01-11 13:00:00|||||||||215
1641906300000|2022-01-11 13:05:00|||||||||233
1641906600000|2022-01-11 13:10:00|||||||||257
1641906900000|2022-01-11 13:15:00|||||||||250
1641907200000|2022-01-11 13:20:00|||||||||505
1641907500000|2022-01-11 13:25:00|||||||||429
1641907800000|2022-01-11 13:30:00|||||||||367
1641908100000|2022-01-11 13:35:00|||||||||154
1641908400000|2022-01-11 13:40:00|||||||||832
1641908700000|2022-01-11 13:45:00|||||||||592
1641909000000|2022-01-11 13:50:00|||||||||654
1641909300000|2022-01-11 13:55:00|||||||||1007
1641909600000|2022-01-11 14:00:00|||||||||1020
1641909900000|2022-01-11 14:05:00|||||||||683
1641910200000|2022-01-11 14:10:00|||||||||539
1641910500000|2022-01-11 14:15:00|||||||||731
1641910800000|2022-01-11 14:20:00|||||||||1005
1641911100000|2022-01-11 14:25:00|||||||||536
1641911400000|2022-01-11 14:30:00|||||||||1375
1641911700000|2022-01-11 14:35:00|||||||||1528
1641912000000|2022-01-11 14:40:00|||||||||1205
1641912300000|2022-01-11 14:45:00|||||||||1774
1641912600000|2022-01-11 14:50:00|||||||||1962
1641912900000|2022-01-11 14:55:00|||||||||963
1641913200000|2022-01-11 15:00:00|||||||||4190
1641913500000|2022-01-11 15:05:00|||||||||2999
1641913800000|2022-01-11 15:10:00|||||||||1080
1641914100000|2022-01-11 15:15:00|||||||||299
1641914400000|2022-01-11 15:20:00|||||||||559
1641914700000|2022-01-11 15:25:00|||||||||332
1641915000000|2022-01-11 15:30:00|||||||||4076
1641915300000|2022-01-11 15:35:00|||||||||2738
1641915600000|2022-01-11 15:40:00|||||||||1297
1641915900000|2022-01-11 15:45:00|||||||||8259
1641916200000|2022-01-11 15:50:00|||||||||771
1641916500000|2022-01-11 15:55:00|||||||||2067
1641916800000|2022-01-11 16:00:00|||||||||1292
1641917100000|2022-01-11 16:05:00|||||||||1211
1641917400000|2022-01-11 16:10:00|||||||||1005
1641917700000|2022-01-11 16:15:00|||||||||492
1641918000000|2022-01-11 16:20:00|||||||||1700
1641918300000|2022-01-11 16:25:00|||||||||1743
1641918600000|2022-01-11 16:30:00|||||||||3395
1641918900000|2022-01-11 16:35:00|||||||||1353
1641919200000|2022-01-11 16:40:00|||||||||1494
1641919500000|2022-01-11 16:45:00|||||||||4216
1641919800000|2022-01-11 16:50:00|||||||||263
1641920100000|2022-01-11 16:55:00|||||||||681
1641920400000|2022-01-11 17:00:00|||||||||846
1641920700000|2022-01-11 17:05:00|||||||||27
1641921000000|2022-01-11 17:10:00|||||||||83
1641921300000|2022-01-11 17:15:00|||||||||53
1641921600000|2022-01-11 17:20:00|||||||||643
1641921900000|2022-01-11 17:25:00|||||||||528
1641922200000|2022-01-11 17:30:00|||||||||125
1641922500000|2022-01-11 17:35:00|||||||||114
1641922800000|2022-01-11 17:40:00|||||||||191
1641923100000|2022-01-11 17:45:00|||||||||9
1641923400000|2022-01-11 17:50:00|||||||||164
1641923700000|2022-01-11 17:55:00|||||||||501
1641924000000|2022-01-11 18:00:00|||||||||114
1641924300000|2022-01-11 18:05:00|||||||||77
1641924900000|2022-01-11 18:15:00|||||||||1
1641925200000|2022-01-11 18:20:00|||||||||2
1641925800000|2022-01-11 18:30:00|||||||||116
1641926100000|2022-01-11 18:35:00|||||||||5
1641926400000|2022-01-11 18:40:00|||||||||8
1641926700000|2022-01-11 18:45:00|||||||||24
1641927600000|2022-01-11 19:00:00|||||||||4
1641927900000|2022-01-11 19:05:00|||||||||11
1641928200000|2022-01-11 19:10:00|||||||||7
1641929100000|2022-01-11 19:25:00|||||||||106
1641929400000|2022-01-11 19:30:00|||||||||3
1641930300000|2022-01-11 19:45:00|||||||||1
1641930900000|2022-01-11 19:55:00|||||||||2
1641931200000|2022-01-11 20:00:00|||||||||33
1641931500000|2022-01-11 20:05:00|||||||||22
1641931800000|2022-01-11 20:10:00|||||||||13
1641932100000|2022-01-11 20:15:00|||||||||14
1641932700000|2022-01-11 20:25:00|||||||||45
1641933000000|2022-01-11 20:30:00|||||||||48
1641933300000|2022-01-11 20:35:00|||||||||7
1641933600000|2022-01-11 20:40:00|||||||||30
1641933900000|2022-01-11 20:45:00|||||||||271
1641934200000|2022-01-11 20:50:00|||||||||353
1641934500000|2022-01-11 20:55:00|||||||||310
1641970800000|2022-01-12 07:00:00|||||||||19
1641971100000|2022-01-12 07:05:00|||||||||300
1641971400000|2022-01-12 07:10:00|||||||||8
1641971700000|2022-01-12 07:15:00|||||||||4
1641972000000|2022-01-12 07:20:00|||||||||287
1641972300000|2022-01-12 07:25:00|||||||||1043
1641972600000|2022-01-12 07:30:00|||||||||177
1641972900000|2022-01-12 07:35:00|||||||||24
1641973200000|2022-01-12 07:40:00|||||||||19
1641973500000|2022-01-12 07:45:00|||||||||500
1641973800000|2022-01-12 07:50:00|||||||||10
1641974100000|2022-01-12 07:55:00|||||||||558
1641974400000|2022-01-12 08:00:00|||||||||2450
1641974700000|2022-01-12 08:05:00|||||||||949
1641975000000|2022-01-12 08:10:00|||||||||1078
1641975300000|2022-01-12 08:15:00|||||||||891
1641975600000|2022-01-12 08:20:00|||||||||625
1641975900000|2022-01-12 08:25:00|||||||||344
1641976200000|2022-01-12 08:30:00|||||||||574
1641976500000|2022-01-12 08:35:00|||||||||1353
1641976800000|2022-01-12 08:40:00|||||||||424
1641977100000|2022-01-12 08:45:00|||||||||494
1641977400000|2022-01-12 08:50:00|||||||||1319
1641977700000|2022-01-12 08:55:00|||||||||887
1641978000000|2022-01-12 09:00:00|||||||||3262
1641978300000|2022-01-12 09:05:00|||||||||1104
1641978600000|2022-01-12 09:10:00|||||||||145
1641978900000|2022-01-12 09:15:00|||||||||570
1641979200000|2022-01-12 09:20:00|||||||||357
1641979500000|2022-01-12 09:25:00|||||||||1273
1641979800000|2022-01-12 09:30:00|||||||||1371
1641980100000|2022-01-12 09:35:00|||||||||2119
1641980400000|2022-01-12 09:40:00|||||||||1935
1641980700000|2022-01-12 09:45:00|||||||||904
1641981000000|2022-01-12 09:50:00|||||||||686
1641981300000|2022-01-12 09:55:00|||||||||464
1641981600000|2022-01-12 10:00:00|||||||||264
1641981900000|2022-01-12 10:05:00|||||||||1741
1641982200000|2022-01-12 10:10:00|||||||||453
1641982500000|2022-01-12 10:15:00|||||||||1615
1641982800000|2022-01-12 10:20:00|||||||||1214
1641983100000|2022-01-12 10:25:00|||||||||557
1641983400000|2022-01-12 10:30:00|||||||||239
1641983700000|2022-01-12 10:35:00|||||||||215
1641984000000|2022-01-12 10:40:00|||||||||165
1641984300000|2022-01-12 10:45:00|||||||||563
1641984600000|2022-01-12 10:50:00|||||||||991
1641984900000|2022-01-12 10:55:00|||||||||844
1641985200000|2022-01-12 11:00:00|||||||||496
1641985500000|2022-01-12 11:05:00|||||||||230
1641985800000|2022-01-12 11:10:00|||||||||149
1641986100000|2022-01-12 11:15:00|||||||||729
1641986400000|2022-01-12 11:20:00|||||||||2319
1641986700000|2022-01-12 11:25:00|||||||||899
1641987000000|2022-01-12 11:30:00|||||||||781
1641987300000|2022-01-12 11:35:00|||||||||286
1641987600000|2022-01-12 11:40:00|||||||||109
1641987900000|2022-01-12 11:45:00|||||||||162
1641988200000|2022-01-12 11:50:00|||||||||99
1641988500000|2022-01-12 11:55:00|||||||||72
1641988800000|2022-01-12 12:00:00|||||||||507
1641989100000|2022-01-12 12:05:00|||||||||1755
1641989400000|2022-01-12 12:10:00|||||||||422
1641989700000|2022-01-12 12:15:00|||||||||445
1641990000000|2022-01-12 12:20:00|||||||||170
1641990300000|2022-01-12 12:25:00|||||||||827
1641990600000|2022-01-12 12:30:00|||||||||650
1641990900000|2022-01-12 12:35:00|||||||||496
1641991200000|2022-01-12 12:40:00|||||||||3471
1641991500000|2022-01-12 12:45:00|||||||||802
1641991800000|2022-01-12 12:50:00|||||||||4135
1641992100000|2022-01-12 12:55:00|||||||||178
1641992400000|2022-01-12 13:00:00|||||||||333
1641992700000|2022-01-12 13:05:00|||||||||74
1641993000000|2022-01-12 13:10:00|||||||||142
1641993300000|2022-01-12 13:15:00|||||||||525
1641993600000|2022-01-12 13:20:00|||||||||210
1641993900000|2022-01-12 13:25:00|||||||||910
1641994200000|2022-01-12 13:30:00|||||||||3708
1641994500000|2022-01-12 13:35:00|||||||||1865
1641994800000|2022-01-12 13:40:00|||||||||5067
1641995100000|2022-01-12 13:45:00|||||||||4124
1641995400000|2022-01-12 13:50:00|||||||||2513
1641995700000|2022-01-12 13:55:00|||||||||1321
1641996000000|2022-01-12 14:00:00|||||||||1860
1641996300000|2022-01-12 14:05:00|||||||||211
1641996600000|2022-01-12 14:10:00|||||||||173
1641996900000|2022-01-12 14:15:00|||||||||647
1641997200000|2022-01-12 14:20:00|||||||||1137
1641997500000|2022-01-12 14:25:00|||||||||324
1641997800000|2022-01-12 14:30:00|||||||||2026
1641998100000|2022-01-12 14:35:00|||||||||3395
1641998400000|2022-01-12 14:40:00|||||||||5112
1641998700000|2022-01-12 14:45:00|||||||||3898
1641999000000|2022-01-12 14:50:00|||||||||2121
1641999300000|2022-01-12 14:55:00|||||||||2514
1641999600000|2022-01-12 15:00:00|||||||||715
1641999900000|2022-01-12 15:05:00|||||||||472
1642000200000|2022-01-12 15:10:00|||||||||1231
1642000500000|2022-01-12 15:15:00|||||||||4431
1642000800000|2022-01-12 15:20:00|||||||||2907
1642001100000|2022-01-12 15:25:00|||||||||1304
1642001400000|2022-01-12 15:30:00|||||||||6218
1642001700000|2022-01-12 15:35:00|||||||||6175
1642002000000|2022-01-12 15:40:00|||||||||3760
1642002300000|2022-01-12 15:45:00|||||||||3372
1642002600000|2022-01-12 15:50:00|||||||||7308
1642002900000|2022-01-12 15:55:00|||||||||6349
1642003200000|2022-01-12 16:00:00|||||||||1744
1642003500000|2022-01-12 16:05:00|||||||||3546
1642003800000|2022-01-12 16:10:00|||||||||2968
1642004100000|2022-01-12 16:15:00|||||||||2207
1642004400000|2022-01-12 16:20:00|||||||||2107
1642004700000|2022-01-12 16:25:00|||||||||2170
1642005000000|2022-01-12 16:30:00|||||||||12764
1642005300000|2022-01-12 16:35:00|||||||||4561
1642005600000|2022-01-12 16:40:00|||||||||934
1642005900000|2022-01-12 16:45:00|||||||||601
1642006200000|2022-01-12 16:50:00|||||||||6118
1642006500000|2022-01-12 16:55:00|||||||||235
1642006800000|2022-01-12 17:00:00|||||||||23
1642007100000|2022-01-12 17:05:00|||||||||976
1642007400000|2022-01-12 17:10:00|||||||||267
1642007700000|2022-01-12 17:15:00|||||||||1332
1642008000000|2022-01-12 17:20:00|||||||||346
1642008300000|2022-01-12 17:25:00|||||||||622
1642008600000|2022-01-12 17:30:00|||||||||1784
1642008900000|2022-01-12 17:35:00|||||||||1223
1642009200000|2022-01-12 17:40:00|||||||||262
1642009500000|2022-01-12 17:45:00|||||||||394
1642009800000|2022-01-12 17:50:00|||||||||1829
1642010100000|2022-01-12 17:55:00|||||||||708
1642010400000|2022-01-12 18:00:00|||||||||1555
1642010700000|2022-01-12 18:05:00|||||||||512
1642011000000|2022-01-12 18:10:00|||||||||450
1642011300000|2022-01-12 18:15:00|||||||||16
1642011600000|2022-01-12 18:20:00|||||||||179
1642011900000|2022-01-12 18:25:00|||||||||463
1642012200000|2022-01-12 18:30:00|||||||||25
1642012500000|2022-01-12 18:35:00|||||||||1
1642012800000|2022-01-12 18:40:00|||||||||8
1642013100000|2022-01-12 18:45:00|||||||||9
1642013400000|2022-01-12 18:50:00|||||||||24
1642013700000|2022-01-12 18:55:00|||||||||6
1642014000000|2022-01-12 19:00:00|||||||||509
1642014300000|2022-01-12 19:05:00|||||||||11
1642014600000|2022-01-12 19:10:00|||||||||16
1642015200000|2022-01-12 19:20:00|||||||||6
1642015800000|2022-01-12 19:30:00|||||||||2
1642016400000|2022-01-12 19:40:00|||||||||15
1642016700000|2022-01-12 19:45:00|||||||||14
1642017000000|2022-01-12 19:50:00|||||||||1
1642017300000|2022-01-12 19:55:00|||||||||70
1642017600000|2022-01-12 20:00:00|||||||||52
1642017900000|2022-01-12 20:05:00|||||||||31
1642018200000|2022-01-12 20:10:00|||||||||83
1642018500000|2022-01-12 20:15:00|||||||||14
1642018800000|2022-01-12 20:20:00|||||||||65
1642019100000|2022-01-12 20:25:00|||||||||1
1642019400000|2022-01-12 20:30:00|||||||||3
1642019700000|2022-01-12 20:35:00|||||||||23
1642020000000|2022-01-12 20:40:00|||||||||5
1642020300000|2022-01-12 20:45:00|||||||||1
1642020600000|2022-01-12 20:50:00|||||||||199
1642020900000|2022-01-12 20:55:00|||||||||500
1642057200000|2022-01-13 07:00:00|||||||||14
1642057500000|2022-01-13 07:05:00|||||||||582
1642057800000|2022-01-13 07:10:00|||||||||83
1642058100000|2022-01-13 07:15:00|||||||||177
1642058400000|2022-01-13 07:20:00|||||||||381
1642058700000|2022-01-13 07:25:00|||||||||324
1642059000000|2022-01-13 07:30:00|||||||||39
1642059300000|2022-01-13 07:35:00|||||||||164
1642059600000|2022-01-13 07:40:00|||||||||14
1642059900000|2022-01-13 07:45:00|||||||||13
1642060200000|2022-01-13 07:50:00|||||||||67
1642060500000|2022-01-13 07:55:00|||||||||591
1642060800000|2022-01-13 08:00:00|||||||||3568
1642061100000|2022-01-13 08:05:00|||||||||1978
1642061400000|2022-01-13 08:10:00|||||||||1721
1642061700000|2022-01-13 08:15:00|||||||||1031
1642062000000|2022-01-13 08:20:00|||||||||796
1642062300000|2022-01-13 08:25:00|||||||||1065
1642062600000|2022-01-13 08:30:00|||||||||1810
1642062900000|2022-01-13 08:35:00|||||||||1376
1642063200000|2022-01-13 08:40:00|||||||||620
1642063500000|2022-01-13 08:45:00|||||||||1539
1642063800000|2022-01-13 08:50:00|||||||||957
1642064100000|2022-01-13 08:55:00|||||||||630
1642064400000|2022-01-13 09:00:00|||||||||451
1642064700000|2022-01-13 09:05:00|||||||||1251
1642065000000|2022-01-13 09:10:00|||||||||1799
1642065300000|2022-01-13 09:15:00|||||||||1142
1642065600000|2022-01-13 09:20:00|||||||||622
1642065900000|2022-01-13 09:25:00|||||||||795
1642066200000|2022-01-13 09:30:00|||||||||218
1642066500000|2022-01-13 09:35:00|||||||||70
1642066800000|2022-01-13 09:40:00|||||||||759
1642067100000|2022-01-13 09:45:00|||||||||1139
1642067400000|2022-01-13 09:50:00|||||||||133
1642067700000|2022-01-13 09:55:00|||||||||211
1642068000000|2022-01-13 10:00:00|||||||||236
1642068300000|2022-01-13 10:05:00|||||||||779
1642068600000|2022-01-13 10:10:00|||||||||428
1642068900000|2022-01-13 10:15:00|||||||||631
1642069200000|2022-01-13 10:20:00|||||||||1330
1642069500000|2022-01-13 10:25:00|||||||||572
1642069800000|2022-01-13 10:30:00|||||||||1688
1642070100000|2022-01-13 10:35:00|||||||||1303
1642070400000|2022-01-13 10:40:00|||||||||2216
1642070700000|2022-01-13 10:45:00|||||||||1586
1642071000000|2022-01-13 10:50:00|||||||||970
1642071300000|2022-01-13 10:55:00|||||||||67
1642071600000|2022-01-13 11:00:00|||||||||4608
1642071900000|2022-01-13 11:05:00|||||||||1157
1642072200000|2022-01-13 11:10:00|||||||||794
1642072500000|2022-01-13 11:15:00|||||||||1609
1642072800000|2022-01-13 11:20:00|||||||||175
1642073100000|2022-01-13 11:25:00|||||||||1544
1642073400000|2022-01-13 11:30:00|||||||||92
1642073700000|2022-01-13 11:35:00|||||||||1160
1642074000000|2022-01-13 11:40:00|||||||||1332
1642074300000|2022-01-13 11:45:00|||||||||658
1642074600000|2022-01-13 11:50:00|||||||||421
1642074900000|2022-01-13 11:55:00|||||||||352
1642075200000|2022-01-13 12:00:00|||||||||993
1642075500000|2022-01-13 12:05:00|||||||||161
1642075800000|2022-01-13 12:10:00|||||||||142
1642076100000|2022-01-13 12:15:00|||||||||287
1642076400000|2022-01-13 12:20:00|||||||||1382
1642076700000|2022-01-13 12:25:00|||||||||715
1642077000000|2022-01-13 12:30:00|||||||||197
1642077300000|2022-01-13 12:35:00|||||||||403
1642077600000|2022-01-13 12:40:00|||||||||158
1642077900000|2022-01-13 12:45:00|||||||||1201
1642078200000|2022-01-13 12:50:00|||||||||1559
1642078500000|2022-01-13 12:55:00|||||||||856
1642078800000|2022-01-13 13:00:00|||||||||1004
1642079100000|2022-01-13 13:05:00|||||||||2596
1642079400000|2022-01-13 13:10:00|||||||||1057
1642079700000|2022-01-13 13:15:00|||||||||5373
1642080000000|2022-01-13 13:20:00|||||||||61
1642080300000|2022-01-13 13:25:00|||||||||305
1642080600000|2022-01-13 13:30:00|||||||||619
1642080900000|2022-01-13 13:35:00|||||||||756
1642081200000|2022-01-13 13:40:00|||||||||1076
1642081500000|2022-01-13 13:45:00|||||||||621
1642081800000|2022-01-13 13:50:00|||||||||143
1642082100000|2022-01-13 13:55:00|||||||||1455
1642082400000|2022-01-13 14:00:00|||||||||3031
1642082700000|2022-01-13 14:05:00|||||||||8400
1642083000000|2022-01-13 14:10:00|||||||||2586
1642083300000|2022-01-13 14:15:00|||||||||1753
1642083600000|2022-01-13 14:20:00|||||||||688
1642083900000|2022-01-13 14:25:00|||||||||987
1642084200000|2022-01-13 14:30:00|||||||||1476
1642084500000|2022-01-13 14:35:00|||||||||836
1642084800000|2022-01-13 14:40:00|||||||||1732
1642085100000|2022-01-13 14:45:00|||||||||4144
1642085400000|2022-01-13 14:50:00|||||||||4409
1642085700000|2022-01-13 14:55:00|||||||||4547
1642086000000|2022-01-13 15:00:00|||||||||1869
1642086300000|2022-01-13 15:05:00|||||||||4733
1642086600000|2022-01-13 15:10:00|||||||||4975
1642086900000|2022-01-13 15:15:00|||||||||1060
1642087200000|2022-01-13 15:20:00|||||||||3320
1642087500000|2022-01-13 15:25:00|||||||||4048
1642087800000|2022-01-13 15:30:00|||||||||1785
1642088100000|2022-01-13 15:35:00|||||||||2167
1642088400000|2022-01-13 15:40:00|||||||||1838
1642088700000|2022-01-13 15:45:00|||||||||2474
1642089000000|2022-01-13 15:50:00|||||||||4619
1642089300000|2022-01-13 15:55:00|||||||||4474
1642089600000|2022-01-13 16:00:00|||||||||2750
1642089900000|2022-01-13 16:05:00|||||||||1098
1642090200000|2022-01-13 16:10:00|||||||||1667
1642090500000|2022-01-13 16:15:00|||||||||3278
1642090800000|2022-01-13 16:20:00|||||||||6888
1642091100000|2022-01-13 16:25:00|||||||||6065
1642091400000|2022-01-13 16:30:00|||||||||8797
1642091700000|2022-01-13 16:35:00|||||||||4222
1642092000000|2022-01-13 16:40:00|||||||||1528
1642092300000|2022-01-13 16:45:00|||||||||1141
1642092600000|2022-01-13 16:50:00|||||||||1290
1642092900000|2022-01-13 16:55:00|||||||||1523
1642093200000|2022-01-13 17:00:00|||||||||967
1642093500000|2022-01-13 17:05:00|||||||||1648
1642093800000|2022-01-13 17:10:00|||||||||225
1642094100000|2022-01-13 17:15:00|||||||||1532
1642094400000|2022-01-13 17:20:00|||||||||1136
1642094700000|2022-01-13 17:25:00|||||||||333
1642095000000|2022-01-13 17:30:00|||||||||56
1642095300000|2022-01-13 17:35:00|||||||||487
1642095600000|2022-01-13 17:40:00|||||||||469
1642095900000|2022-01-13 17:45:00|||||||||156
1642096200000|2022-01-13 17:50:00|||||||||437
1642096500000|2022-01-13 17:55:00|||||||||15
1642096800000|2022-01-13 18:00:00|||||||||37
1642097100000|2022-01-13 18:05:00|||||||||12
1642097400000|2022-01-13 18:10:00|||||||||277
1642097700000|2022-01-13 18:15:00|||||||||355
1642098000000|2022-01-13 18:20:00|||||||||843
1642098300000|2022-01-13 18:25:00|||||||||8
1642098600000|2022-01-13 18:30:00|||||||||201
1642098900000|2022-01-13 18:35:00|||||||||231
1642099500000|2022-01-13 18:45:00|||||||||11
1642100100000|2022-01-13 18:55:00|||||||||87
1642100400000|2022-01-13 19:00:00|||||||||15
1642100700000|2022-01-13 19:05:00|||||||||4
1642101300000|2022-01-13 19:15:00|||||||||167
1642101600000|2022-01-13 19:20:00|||||||||2
1642102500000|2022-01-13 19:35:00|||||||||55
1642102800000|2022-01-13 19:40:00|||||||||243
1642103100000|2022-01-13 19:45:00|||||||||33
1642103400000|2022-01-13 19:50:00|||||||||3357
1642103700000|2022-01-13 19:55:00|||||||||77
1642104000000|2022-01-13 20:00:00|||||||||230
1642104300000|2022-01-13 20:05:00|||||||||721
1642104600000|2022-01-13 20:10:00|||||||||1647
1642104900000|2022-01-13 20:15:00|||||||||1460
1642105200000|2022-01-13 20:20:00|||||||||188
1642105500000|2022-01-13 20:25:00|||||||||102
1642105800000|2022-01-13 20:30:00|||||||||75
1642106100000|2022-01-13 20:35:00|||||||||47
1642106400000|2022-01-13 20:40:00|||||||||2040
1642106700000|2022-01-13 20:45:00|||||||||193
1642107000000|2022-01-13 20:50:00|||||||||689
1642107300000|2022-01-13 20:55:00|||||||||1430
1642128000000|2022-01-14 02:40:00|||||||||50
1642129500000|2022-01-14 03:05:00|||||||||10
1642129800000|2022-01-14 03:10:00|||||||||20
1642133700000|2022-01-14 04:15:00|||||||||11
1642134000000|2022-01-14 04:20:00|||||||||38
1642134300000|2022-01-14 04:25:00|||||||||74
1642134600000|2022-01-14 04:30:00|||||||||28
1642135800000|2022-01-14 04:50:00|||||||||12
1642136400000|2022-01-14 05:00:00|||||||||7
1642137900000|2022-01-14 05:25:00|||||||||12
1642138500000|2022-01-14 05:35:00|||||||||22
1642139100000|2022-01-14 05:45:00|||||||||2
1642139700000|2022-01-14 05:55:00|||||||||25
1642140000000|2022-01-14 06:00:00|||||||||4
1642140600000|2022-01-14 06:10:00|||||||||3
1642140900000|2022-01-14 06:15:00|||||||||24
1642141200000|2022-01-14 06:20:00|||||||||17
1642141500000|2022-01-14 06:25:00|||||||||10
1642141800000|2022-01-14 06:30:00|||||||||9
1642142100000|2022-01-14 06:35:00|||||||||1
1642142400000|2022-01-14 06:40:00|||||||||101
1642143000000|2022-01-14 06:50:00|||||||||5
1642143600000|2022-01-14 07:00:00|||||||||23
1642143900000|2022-01-14 07:05:00|||||||||120
1642144200000|2022-01-14 07:10:00|||||||||7
1642144500000|2022-01-14 07:15:00|||||||||50
1642144800000|2022-01-14 07:20:00|||||||||150
1642145100000|2022-01-14 07:25:00|||||||||14
1642145400000|2022-01-14 07:30:00|||||||||280
1642145700000|2022-01-14 07:35:00|||||||||11
1642146000000|2022-01-14 07:40:00|||||||||49
1642146300000|2022-01-14 07:45:00|||||||||209
1642146900000|2022-01-14 07:55:00|||||||||347
1642147200000|2022-01-14 08:00:00|||||||||3287
1642147500000|2022-01-14 08:05:00|||||||||1257
1642147800000|2022-01-14 08:10:00|||||||||1541
1642148100000|2022-01-14 08:15:00|||||||||1287
1642148400000|2022-01-14 08:20:00|||||||||782
1642148700000|2022-01-14 08:25:00|||||||||1380
1642149000000|2022-01-14 08:30:00|||||||||749
1642149300000|2022-01-14 08:35:00|||||||||3262
1642149600000|2022-01-14 08:40:00|||||||||1682
1642149900000|2022-01-14 08:45:00|||||||||2205
1642150200000|2022-01-14 08:50:00|||||||||3705
1642150500000|2022-01-14 08:55:00|||||||||1917
1642150800000|2022-01-14 09:00:00|||||||||3703
1642151100000|2022-01-14 09:05:00|||||||||1580
1642151400000|2022-01-14 09:10:00|||||||||2551
1642151700000|2022-01-14 09:15:00|||||||||2694
1642152000000|2022-01-14 09:20:00|||||||||2786
1642152300000|2022-01-14 09:25:00|||||||||2453
1642152600000|2022-01-14 09:30:00|||||||||2483
1642152900000|2022-01-14 09:35:00|||||||||12425
1642153200000|2022-01-14 09:40:00|||||||||682
1642153500000|2022-01-14 09:45:00|||||||||675
1642153800000|2022-01-14 09:50:00|||||||||852
1642154100000|2022-01-14 09:55:00|||||||||15961
1642154400000|2022-01-14 10:00:00|||||||||1261
1642154700000|2022-01-14 10:05:00|||||||||4472
1642155000000|2022-01-14 10:10:00|||||||||1343
1642155300000|2022-01-14 10:15:00|||||||||7511
1642155600000|2022-01-14 10:20:00|||||||||3004
1642155900000|2022-01-14 10:25:00|||||||||2355
1642156200000|2022-01-14 10:30:00|||||||||1257
1642156500000|2022-01-14 10:35:00|||||||||2878
1642156800000|2022-01-14 10:40:00|||||||||8103
1642157100000|2022-01-14 10:45:00|||||||||4225
1642157400000|2022-01-14 10:50:00|||||||||2231
1642157700000|2022-01-14 10:55:00|||||||||3037
1642158000000|2022-01-14 11:00:00|||||||||1337
1642158300000|2022-01-14 11:05:00|||||||||1503
1642158600000|2022-01-14 11:10:00|||||||||2350
1642158900000|2022-01-14 11:15:00|||||||||1272
1642159200000|2022-01-14 11:20:00|||||||||403
1642159500000|2022-01-14 11:25:00|||||||||834
1642159800000|2022-01-14 11:30:00|||||||||834
1642160100000|2022-01-14 11:35:00|||||||||3868
1642160400000|2022-01-14 11:40:00|||||||||1715
1642160700000|2022-01-14 11:45:00|||||||||1685
1642161000000|2022-01-14 11:50:00|||||||||2261
1642161300000|2022-01-14 11:55:00|||||||||2378
1642161600000|2022-01-14 12:00:00|||||||||2807
1642161900000|2022-01-14 12:05:00|||||||||2809
1642162200000|2022-01-14 12:10:00|||||||||1437
1642162500000|2022-01-14 12:15:00|||||||||613
1642162800000|2022-01-14 12:20:00|||||||||876
1642163100000|2022-01-14 12:25:00|||||||||1085
1642163400000|2022-01-14 12:30:00|||||||||10571
1642163700000|2022-01-14 12:35:00|||||||||203
1642164000000|2022-01-14 12:40:00|||||||||544
1642164300000|2022-01-14 12:45:00|||||||||636
1642164600000|2022-01-14 12:50:00|||||||||539
1642164900000|2022-01-14 12:55:00|||||||||842
1642165200000|2022-01-14 13:00:00|||||||||2181
1642165500000|2022-01-14 13:05:00|||||||||3146
1642165800000|2022-01-14 13:10:00|||||||||1327
1642166100000|2022-01-14 13:15:00|||||||||810
1642166400000|2022-01-14 13:20:00|||||||||1624
1642166700000|2022-01-14 13:25:00|||||||||597
1642167000000|2022-01-14 13:30:00|||||||||1441
1642167300000|2022-01-14 13:35:00|||||||||635
1642167600000|2022-01-14 13:40:00|||||||||322
1642167900000|2022-01-14 13:45:00|||||||||5619
1642168200000|2022-01-14 13:50:00|||||||||8879
1642168500000|2022-01-14 13:55:00|||||||||1211
1642168800000|2022-01-14 14:00:00|||||||||761
1642169100000|2022-01-14 14:05:00|||||||||3479
1642169400000|2022-01-14 14:10:00|||||||||3416
1642169700000|2022-01-14 14:15:00|||||||||8743
1642170000000|2022-01-14 14:20:00|||||||||2032
1642170300000|2022-01-14 14:25:00|||||||||3385
1642170600000|2022-01-14 14:30:00|||||||||3438
1642170900000|2022-01-14 14:35:00|||||||||10319
1642171200000|2022-01-14 14:40:00|||||||||5651
1642171500000|2022-01-14 14:45:00|||||||||3369
1642171800000|2022-01-14 14:50:00|||||||||1217
1642172100000|2022-01-14 14:55:00|||||||||2922
1642172400000|2022-01-14 15:00:00|||||||||6775
1642172700000|2022-01-14 15:05:00|||||||||2790
1642173000000|2022-01-14 15:10:00|||||||||3286
1642173300000|2022-01-14 15:15:00|||||||||2085
1642173600000|2022-01-14 15:20:00|||||||||1477
1642173900000|2022-01-14 15:25:00|||||||||3349
1642174200000|2022-01-14 15:30:00|||||||||1677
1642174500000|2022-01-14 15:35:00|||||||||655
1642174800000|2022-01-14 15:40:00|||||||||295
1642175100000|2022-01-14 15:45:00|||||||||1046
1642175400000|2022-01-14 15:50:00|||||||||1090
1642175700000|2022-01-14 15:55:00|||||||||249
1642176000000|2022-01-14 16:00:00|||||||||3156
1642176300000|2022-01-14 16:05:00|||||||||4788
1642176600000|2022-01-14 16:10:00|||||||||2158
1642176900000|2022-01-14 16:15:00|||||||||949
1642177200000|2022-01-14 16:20:00|||||||||1626
1642177500000|2022-01-14 16:25:00|||||||||1176
1642177800000|2022-01-14 16:30:00|||||||||3044
1642178100000|2022-01-14 16:35:00|||||||||3313
1642178400000|2022-01-14 16:40:00|||||||||1279
1642178700000|2022-01-14 16:45:00|||||||||300
1642179000000|2022-01-14 16:50:00|||||||||6136
1642179300000|2022-01-14 16:55:00|||||||||609
1642179600000|2022-01-14 17:00:00|||||||||8097
1642179900000|2022-01-14 17:05:00|||||||||151
1642180200000|2022-01-14 17:10:00|||||||||203
1642180500000|2022-01-14 17:15:00|||||||||7
1642180800000|2022-01-14 17:20:00|||||||||14
1642181100000|2022-01-14 17:25:00|||||||||283
1642181400000|2022-01-14 17:30:00|||||||||85
1642181700000|2022-01-14 17:35:00|||||||||8
1642182000000|2022-01-14 17:40:00|||||||||10
1642182300000|2022-01-14 17:45:00|||||||||117
1642182600000|2022-01-14 17:50:00|||||||||333
1642182900000|2022-01-14 17:55:00|||||||||107
1642183200000|2022-01-14 18:00:00|||||||||293
1642183500000|2022-01-14 18:05:00|||||||||8
1642183800000|2022-01-14 18:10:00|||||||||3
1642184100000|2022-01-14 18:15:00|||||||||3
1642184400000|2022-01-14 18:20:00|||||||||9
1642184700000|2022-01-14 18:25:00|||||||||2
1642185000000|2022-01-14 18:30:00|||||||||2
1642185300000|2022-01-14 18:35:00|||||||||10
1642185600000|2022-01-14 18:40:00|||||||||1
1642186200000|2022-01-14 18:50:00|||||||||1
1642186500000|2022-01-14 18:55:00|||||||||6
1642187100000|2022-01-14 19:05:00|||||||||200
1642187700000|2022-01-14 19:15:00|||||||||7
1642188300000|2022-01-14 19:25:00|||||||||970
1642188600000|2022-01-14 19:30:00|||||||||136
1642188900000|2022-01-14 19:35:00|||||||||598
1642189200000|2022-01-14 19:40:00|||||||||272
1642189500000|2022-01-14 19:45:00|||||||||29
1642189800000|2022-01-14 19:50:00|||||||||21
1642190100000|2022-01-14 19:55:00|||||||||21
1642190400000|2022-01-14 20:00:00|||||||||44
1642190700000|2022-01-14 20:05:00|||||||||819
1642191000000|2022-01-14 20:10:00|||||||||499
1642191300000|2022-01-14 20:15:00|||||||||109
1642191600000|2022-01-14 20:20:00|||||||||207
1642191900000|2022-01-14 20:25:00|||||||||21
1642192200000|2022-01-14 20:30:00|||||||||329
1642192500000|2022-01-14 20:35:00|||||||||36
1642192800000|2022-01-14 20:40:00|||||||||40
1642193100000|2022-01-14 20:45:00|||||||||17
1642193400000|2022-01-14 20:50:00|||||||||212
1642193700000|2022-01-14 20:55:00|||||||||284
1642402500000|2022-01-17 06:55:00|||||||||14
1642402800000|2022-01-17 07:00:00|||||||||14
1642403100000|2022-01-17 07:05:00|||||||||14
1642403400000|2022-01-17 07:10:00|||||||||22
1642403700000|2022-01-17 07:15:00|||||||||60
1642404000000|2022-01-17 07:20:00|||||||||1
1642404300000|2022-01-17 07:25:00|||||||||3
1642404600000|2022-01-17 07:30:00|||||||||253
1642405200000|2022-01-17 07:40:00|||||||||695
1642405500000|2022-01-17 07:45:00|||||||||669
1642405800000|2022-01-17 07:50:00|||||||||455
1642406100000|2022-01-17 07:55:00|||||||||729
1642406400000|2022-01-17 08:00:00|||||||||1465
1642406700000|2022-01-17 08:05:00|||||||||1948
1642407000000|2022-01-17 08:10:00|||||||||421
1642407300000|2022-01-17 08:15:00|||||||||856
1642407600000|2022-01-17 08:20:00|||||||||1225
1642407900000|2022-01-17 08:25:00|||||||||836
1642408200000|2022-01-17 08:30:00|||||||||997
1642408500000|2022-01-17 08:35:00|||||||||714
1642408800000|2022-01-17 08:40:00|||||||||470
1642409100000|2022-01-17 08:45:00|||||||||850
1642409400000|2022-01-17 08:50:00|||||||||1013
1642409700000|2022-01-17 08:55:00|||||||||940
1642410000000|2022-01-17 09:00:00|||||||||594
1642410300000|2022-01-17 09:05:00|||||||||6656
1642410600000|2022-01-17 09:10:00|||||||||220
1642410900000|2022-01-17 09:15:00|||||||||1020
1642411200000|2022-01-17 09:20:00|||||||||12039
1642411500000|2022-01-17 09:25:00|||||||||658
1642411800000|2022-01-17 09:30:00|||||||||1058
1642412100000|2022-01-17 09:35:00|||||||||1076
1642412400000|2022-01-17 09:40:00|||||||||680
1642412700000|2022-01-17 09:45:00|||||||||2701
1642413000000|2022-01-17 09:50:00|||||||||2351
1642413300000|2022-01-17 09:55:00|||||||||792
1642413600000|2022-01-17 10:00:00|||||||||1269
1642413900000|2022-01-17 10:05:00|||||||||52
1642414200000|2022-01-17 10:10:00|||||||||922
1642414500000|2022-01-17 10:15:00|||||||||2016
1642414800000|2022-01-17 10:20:00|||||||||1426
1642415100000|2022-01-17 10:25:00|||||||||670
1642415400000|2022-01-17 10:30:00|||||||||2748
1642415700000|2022-01-17 10:35:00|||||||||546
1642416000000|2022-01-17 10:40:00|||||||||881
1642416300000|2022-01-17 10:45:00|||||||||237
1642416600000|2022-01-17 10:50:00|||||||||525
1642416900000|2022-01-17 10:55:00|||||||||444
1642417200000|2022-01-17 11:00:00|||||||||1044
1642417500000|2022-01-17 11:05:00|||||||||285
1642417800000|2022-01-17 11:10:00|||||||||282
1642418100000|2022-01-17 11:15:00|||||||||497
1642418400000|2022-01-17 11:20:00|||||||||244
1642418700000|2022-01-17 11:25:00|||||||||145
1642419000000|2022-01-17 11:30:00|||||||||278
1642419300000|2022-01-17 11:35:00|||||||||142
1642419600000|2022-01-17 11:40:00|||||||||96
1642419900000|2022-01-17 11:45:00|||||||||261
1642420200000|2022-01-17 11:50:00|||||||||408
1642420500000|2022-01-17 11:55:00|||||||||676
1642420800000|2022-01-17 12:00:00|||||||||289
1642421100000|2022-01-17 12:05:00|||||||||1120
1642421400000|2022-01-17 12:10:00|||||||||170
1642421700000|2022-01-17 12:15:00|||||||||1886
1642422000000|2022-01-17 12:20:00|||||||||237
1642422300000|2022-01-17 12:25:00|||||||||1819
1642422600000|2022-01-17 12:30:00|||||||||598
1642422900000|2022-01-17 12:35:00|||||||||1996
1642423200000|2022-01-17 12:40:00|||||||||438
1642423500000|2022-01-17 12:45:00|||||||||619
1642423800000|2022-01-17 12:50:00|||||||||312
1642424100000|2022-01-17 12:55:00|||||||||1264
1642424400000|2022-01-17 13:00:00|||||||||781
1642424700000|2022-01-17 13:05:00|||||||||701
1642425000000|2022-01-17 13:10:00|||||||||909
1642425300000|2022-01-17 13:15:00|||||||||361
1642425600000|2022-01-17 13:20:00|||||||||2410
1642425900000|2022-01-17 13:25:00|||||||||484
1642426200000|2022-01-17 13:30:00|||||||||162
1642426500000|2022-01-17 13:35:00|||||||||626
1642426800000|2022-01-17 13:40:00|||||||||338
1642427100000|2022-01-17 13:45:00|||||||||455
1642427400000|2022-01-17 13:50:00|||||||||281
1642427700000|2022-01-17 13:55:00|||||||||531
1642428000000|2022-01-17 14:00:00|||||||||141
1642428300000|2022-01-17 14:05:00|||||||||483
1642428600000|2022-01-17 14:10:00|||||||||575
1642428900000|2022-01-17 14:15:00|||||||||5473
1642429200000|2022-01-17 14:20:00|||||||||392
1642429500000|2022-01-17 14:25:00|||||||||116
1642429800000|2022-01-17 14:30:00|||||||||821
1642430100000|2022-01-17 14:35:00|||||||||492
1642430400000|2022-01-17 14:40:00|||||||||215
1642430700000|2022-01-17 14:45:00|||||||||724
1642431000000|2022-01-17 14:50:00|||||||||4153
1642431300000|2022-01-17 14:55:00|||||||||2844
1642431600000|2022-01-17 15:00:00|||||||||1283
1642431900000|2022-01-17 15:05:00|||||||||587
1642432200000|2022-01-17 15:10:00|||||||||18261
1642432500000|2022-01-17 15:15:00|||||||||49
1642432800000|2022-01-17 15:20:00|||||||||119
1642433100000|2022-01-17 15:25:00|||||||||976
1642433400000|2022-01-17 15:30:00|||||||||83
1642433700000|2022-01-17 15:35:00|||||||||2065
1642434000000|2022-01-17 15:40:00|||||||||945
1642434300000|2022-01-17 15:45:00|||||||||427
1642434600000|2022-01-17 15:50:00|||||||||636
1642434900000|2022-01-17 15:55:00|||||||||219
1642435200000|2022-01-17 16:00:00|||||||||952
1642435500000|2022-01-17 16:05:00|||||||||744
1642435800000|2022-01-17 16:10:00|||||||||190
1642436100000|2022-01-17 16:15:00|||||||||724
1642436400000|2022-01-17 16:20:00|||||||||13337
1642436700000|2022-01-17 16:25:00|||||||||1370
1642437000000|2022-01-17 16:30:00|||||||||3743
1642437300000|2022-01-17 16:35:00|||||||||2198
1642437600000|2022-01-17 16:40:00|||||||||1940
1642437900000|2022-01-17 16:45:00|||||||||595
1642438500000|2022-01-17 16:55:00|||||||||180
1642438800000|2022-01-17 17:00:00|||||||||229
1642439100000|2022-01-17 17:05:00|||||||||37
1642439400000|2022-01-17 17:10:00|||||||||107
1642439700000|2022-01-17 17:15:00|||||||||12
1642440300000|2022-01-17 17:25:00|||||||||100
1642440600000|2022-01-17 17:30:00|||||||||29
1642441200000|2022-01-17 17:40:00|||||||||170
1642441500000|2022-01-17 17:45:00|||||||||190
1642441800000|2022-01-17 17:50:00|||||||||3
1642442100000|2022-01-17 17:55:00|||||||||2
1642442400000|2022-01-17 18:00:00|||||||||42
1642443000000|2022-01-17 18:10:00|||||||||11
1642444500000|2022-01-17 18:35:00|||||||||3
1642444800000|2022-01-17 18:40:00|||||||||7
1642447500000|2022-01-17 19:25:00|||||||||6
1642448100000|2022-01-17 19:35:00|||||||||1
1642448700000|2022-01-17 19:45:00|||||||||84
1642449300000|2022-01-17 19:55:00|||||||||2
1642449600000|2022-01-17 20:00:00|||||||||1
1642450200000|2022-01-17 20:10:00|||||||||2
1642450500000|2022-01-17 20:15:00|||||||||1
1642450800000|2022-01-17 20:20:00|||||||||4
1642451100000|2022-01-17 20:25:00|||||||||2
1642452600000|2022-01-17 20:50:00|||||||||119
1642452900000|2022-01-17 20:55:00|||||||||77
1642489200000|2022-01-18 07:00:00|||||||||46
1642489500000|2022-01-18 07:05:00|||||||||47
1642489800000|2022-01-18 07:10:00|||||||||5
1642490100000|2022-01-18 07:15:00|||||||||395
1642490700000|2022-01-18 07:25:00|||||||||438
1642491000000|2022-01-18 07:30:00|||||||||100
1642491300000|2022-01-18 07:35:00|||||||||1
1642491600000|2022-01-18 07:40:00|||||||||2
1642491900000|2022-01-18 07:45:00|||||||||100
1642492200000|2022-01-18 07:50:00|||||||||83
1642492500000|2022-01-18 07:55:00|||||||||513
1642492800000|2022-01-18 08:00:00|||||||||1691
1642493100000|2022-01-18 08:05:00|||||||||2026
1642493400000|2022-01-18 08:10:00|||||||||1073
1642493700000|2022-01-18 08:15:00|||||||||769
1642494000000|2022-01-18 08:20:00|||||||||1216
1642494300000|2022-01-18 08:25:00|||||||||927
1642494600000|2022-01-18 08:30:00|||||||||3603
1642494900000|2022-01-18 08:35:00|||||||||910
1642495200000|2022-01-18 08:40:00|||||||||874
1642495500000|2022-01-18 08:45:00|||||||||1626
1642495800000|2022-01-18 08:50:00|||||||||1489
1642496100000|2022-01-18 08:55:00|||||||||538
1642496400000|2022-01-18 09:00:00|||||||||373
1642496700000|2022-01-18 09:05:00|||||||||1450
1642497000000|2022-01-18 09:10:00|||||||||2485
1642497300000|2022-01-18 09:15:00|||||||||832
1642497600000|2022-01-18 09:20:00|||||||||1372
1642497900000|2022-01-18 09:25:00|||||||||1178
1642498200000|2022-01-18 09:30:00|||||||||1379
1642498500000|2022-01-18 09:35:00|||||||||1339
1642498800000|2022-01-18 09:40:00|||||||||741
1642499100000|2022-01-18 09:45:00|||||||||937
1642499400000|2022-01-18 09:50:00|||||||||1505
1642499700000|2022-01-18 09:55:00|||||||||1992
1642500000000|2022-01-18 10:00:00|||||||||876
1642500300000|2022-01-18 10:05:00|||||||||578
1642500600000|2022-01-18 10:10:00|||||||||293
1642500900000|2022-01-18 10:15:00|||||||||1104
1642501200000|2022-01-18 10:20:00|||||||||1183
1642501500000|2022-01-18 10:25:00|||||||||2735
1642501800000|2022-01-18 10:30:00|||||||||755
1642502100000|2022-01-18 10:35:00|||||||||1091
1642502400000|2022-01-18 10:40:00|||||||||3887
1642502700000|2022-01-18 10:45:00|||||||||8544
1642503000000|2022-01-18 10:50:00|||||||||8498
1642503300000|2022-01-18 10:55:00|||||||||3354
1642503600000|2022-01-18 11:00:00|||||||||1888
1642503900000|2022-01-18 11:05:00|||||||||1020
1642504200000|2022-01-18 11:10:00|||||||||1564
1642504500000|2022-01-18 11:15:00|||||||||15621
1642504800000|2022-01-18 11:20:00|||||||||9144
1642505100000|2022-01-18 11:25:00|||||||||1183
1642505400000|2022-01-18 11:30:00|||||||||1063
1642505700000|2022-01-18 11:35:00|||||||||713
1642506000000|2022-01-18 11:40:00|||||||||702
1642506300000|2022-01-18 11:45:00|||||||||612
1642506600000|2022-01-18 11:50:00|||||||||3408
1642506900000|2022-01-18 11:55:00|||||||||131
1642507200000|2022-01-18 12:00:00|||||||||369
1642507500000|2022-01-18 12:05:00|||||||||781
1642507800000|2022-01-18 12:10:00|||||||||673
1642508100000|2022-01-18 12:15:00|||||||||753
1642508400000|2022-01-18 12:20:00|||||||||1163
1642508700000|2022-01-18 12:25:00|||||||||231
1642509000000|2022-01-18 12:30:00|||||||||326
1642509300000|2022-01-18 12:35:00|||||||||447
1642509600000|2022-01-18 12:40:00|||||||||2539
1642509900000|2022-01-18 12:45:00|||||||||485
1642510200000|2022-01-18 12:50:00|||||||||180
1642510500000|2022-01-18 12:55:00|||||||||186
1642510800000|2022-01-18 13:00:00|||||||||508
1642511100000|2022-01-18 13:05:00|||||||||129
1642511400000|2022-01-18 13:10:00|||||||||1282
1642511700000|2022-01-18 13:15:00|||||||||242
1642512000000|2022-01-18 13:20:00|||||||||406
1642512300000|2022-01-18 13:25:00|||||||||691
1642512600000|2022-01-18 13:30:00|||||||||419
1642512900000|2022-01-18 13:35:00|||||||||998
1642513200000|2022-01-18 13:40:00|||||||||570
1642513500000|2022-01-18 13:45:00|||||||||1335
1642513800000|2022-01-18 13:50:00|||||||||645
1642514100000|2022-01-18 13:55:00|||||||||783
1642514400000|2022-01-18 14:00:00|||||||||1968
1642514700000|2022-01-18 14:05:00|||||||||740
1642515000000|2022-01-18 14:10:00|||||||||919
1642515300000|2022-01-18 14:15:00|||||||||1089
1642515600000|2022-01-18 14:20:00|||||||||996
1642515900000|2022-01-18 14:25:00|||||||||710
1642516200000|2022-01-18 14:30:00|||||||||1457
1642516500000|2022-01-18 14:35:00|||||||||3668
1642516800000|2022-01-18 14:40:00|||||||||4059
1642517100000|2022-01-18 14:45:00|||||||||990
1642517400000|2022-01-18 14:50:00|||||||||2034
1642517700000|2022-01-18 14:55:00|||||||||1713
1642518000000|2022-01-18 15:00:00|||||||||3399
1642518300000|2022-01-18 15:05:00|||||||||3846
1642518600000|2022-01-18 15:10:00|||||||||3276
1642518900000|2022-01-18 15:15:00|||||||||2098
1642519200000|2022-01-18 15:20:00|||||||||2113
1642519500000|2022-01-18 15:25:00|||||||||5068
1642519800000|2022-01-18 15:30:00|||||||||2146
1642520100000|2022-01-18 15:35:00|||||||||1772
1642520400000|2022-01-18 15:40:00|||||||||3654
1642520700000|2022-01-18 15:45:00|||||||||1566
1642521000000|2022-01-18 15:50:00|||||||||1158
1642521300000|2022-01-18 15:55:00|||||||||4937
1642521600000|2022-01-18 16:00:00|||||||||1804
1642521900000|2022-01-18 16:05:00|||||||||827
1642522200000|2022-01-18 16:10:00|||||||||446
1642522500000|2022-01-18 16:15:00|||||||||1393
1642522800000|2022-01-18 16:20:00|||||||||1398
1642523100000|2022-01-18 16:25:00|||||||||5208
1642523400000|2022-01-18 16:30:00|||||||||4064
1642523700000|2022-01-18 16:35:00|||||||||2798
1642524000000|2022-01-18 16:40:00|||||||||1122
1642524300000|2022-01-18 16:45:00|||||||||6728
1642524600000|2022-01-18 16:50:00|||||||||14107
1642524900000|2022-01-18 16:55:00|||||||||184
1642525200000|2022-01-18 17:00:00|||||||||263
1642525500000|2022-01-18 17:05:00|||||||||363
1642525800000|2022-01-18 17:10:00|||||||||103
1642526100000|2022-01-18 17:15:00|||||||||11
1642526400000|2022-01-18 17:20:00|||||||||151
1642526700000|2022-01-18 17:25:00|||||||||129
1642527000000|2022-01-18 17:30:00|||||||||433
1642527300000|2022-01-18 17:35:00|||||||||202
1642527600000|2022-01-18 17:40:00|||||||||74
1642527900000|2022-01-18 17:45:00|||||||||289
1642528200000|2022-01-18 17:50:00|||||||||505
1642528500000|2022-01-18 17:55:00|||||||||436
1642528800000|2022-01-18 18:00:00|||||||||52
1642529100000|2022-01-18 18:05:00|||||||||48
1642529400000|2022-01-18 18:10:00|||||||||123
1642529700000|2022-01-18 18:15:00|||||||||106
1642530300000|2022-01-18 18:25:00|||||||||8
1642530600000|2022-01-18 18:30:00|||||||||66
1642530900000|2022-01-18 18:35:00|||||||||31
1642531200000|2022-01-18 18:40:00|||||||||135
1642531500000|2022-01-18 18:45:00|||||||||33
1642531800000|2022-01-18 18:50:00|||||||||307
1642532100000|2022-01-18 18:55:00|||||||||21
1642532400000|2022-01-18 19:00:00|||||||||7
1642533300000|2022-01-18 19:15:00|||||||||2
1642533600000|2022-01-18 19:20:00|||||||||86
1642533900000|2022-01-18 19:25:00|||||||||5
1642534200000|2022-01-18 19:30:00|||||||||313
1642534500000|2022-01-18 19:35:00|||||||||20
1642534800000|2022-01-18 19:40:00|||||||||2
1642535100000|2022-01-18 19:45:00|||||||||319
1642535400000|2022-01-18 19:50:00|||||||||44
1642535700000|2022-01-18 19:55:00|||||||||6
1642536000000|2022-01-18 20:00:00|||||||||58
1642536300000|2022-01-18 20:05:00|||||||||6
1642536600000|2022-01-18 20:10:00|||||||||72
1642536900000|2022-01-18 20:15:00|||||||||378
1642537200000|2022-01-18 20:20:00|||||||||35
1642537500000|2022-01-18 20:25:00|||||||||26
1642537800000|2022-01-18 20:30:00|||||||||21
1642538100000|2022-01-18 20:35:00|||||||||12
1642538400000|2022-01-18 20:40:00|||||||||113
1642538700000|2022-01-18 20:45:00|||||||||39
1642539000000|2022-01-18 20:50:00|||||||||366
1642539300000|2022-01-18 20:55:00|||||||||2268
1642563000000|2022-01-19 03:30:00|||||||||26
1642563300000|2022-01-19 03:35:00|||||||||4
1642563600000|2022-01-19 03:40:00|||||||||1
1642566600000|2022-01-19 04:30:00|||||||||7
1642567800000|2022-01-19 04:50:00|||||||||174
1642568100000|2022-01-19 04:55:00|||||||||262
1642568400000|2022-01-19 05:00:00|||||||||157
1642568700000|2022-01-19 05:05:00|||||||||17
1642569000000|2022-01-19 05:10:00|||||||||2
1642569600000|2022-01-19 05:20:00|||||||||4
1642569900000|2022-01-19 05:25:00|||||||||4
1642572000000|2022-01-19 06:00:00|||||||||1
1642572300000|2022-01-19 06:05:00|||||||||3
1642574400000|2022-01-19 06:40:00|||||||||81
1642574700000|2022-01-19 06:45:00|||||||||186
1642575300000|2022-01-19 06:55:00|||||||||105
1642575600000|2022-01-19 07:00:00|||||||||883
1642575900000|2022-01-19 07:05:00|||||||||266
1642576200000|2022-01-19 07:10:00|||||||||7
1642576500000|2022-01-19 07:15:00|||||||||412
1642576800000|2022-01-19 07:20:00|||||||||221
1642577100000|2022-01-19 07:25:00|||||||||870
1642577400000|2022-01-19 07:30:00|||||||||434
1642577700000|2022-01-19 07:35:00|||||||||87
1642578000000|2022-01-19 07:40:00|||||||||54
1642578300000|2022-01-19 07:45:00|||||||||611
1642578600000|2022-01-19 07:50:00|||||||||256
1642578900000|2022-01-19 07:55:00|||||||||974
1642579200000|2022-01-19 08:00:00|||||||||4774
1642579500000|2022-01-19 08:05:00|||||||||1413
1642579800000|2022-01-19 08:10:00|||||||||1858
1642580100000|2022-01-19 08:15:00|||||||||3717
1642580400000|2022-01-19 08:20:00|||||||||3311
1642580700000|2022-01-19 08:25:00|||||||||2704
1642581000000|2022-01-19 08:30:00|||||||||1645
1642581300000|2022-01-19 08:35:00|||||||||4328
1642581600000|2022-01-19 08:40:00|||||||||2536
1642581900000|2022-01-19 08:45:00|||||||||2937
1642582200000|2022-01-19 08:50:00|||||||||1714
1642582500000|2022-01-19 08:55:00|||||||||1027
1642582800000|2022-01-19 09:00:00|||||||||1542
1642583100000|2022-01-19 09:05:00|||||||||2710
1642583400000|2022-01-19 09:10:00|||||||||1287
1642583700000|2022-01-19 09:15:00|||||||||1385
1642584000000|2022-01-19 09:20:00|||||||||1207
1642584300000|2022-01-19 09:25:00|||||||||1129
1642584600000|2022-01-19 09:30:00|||||||||1961
1642584900000|2022-01-19 09:35:00|||||||||6956
1642585200000|2022-01-19 09:40:00|||||||||2820
1642585500000|2022-01-19 09:45:00|||||||||1231
1642585800000|2022-01-19 09:50:00|||||||||1136
1642586100000|2022-01-19 09:55:00|||||||||5333
1642586400000|2022-01-19 10:00:00|||||||||1748
1642586700000|2022-01-19 10:05:00|||||||||1500
1642587000000|2022-01-19 10:10:00|||||||||1163
1642587300000|2022-01-19 10:15:00|||||||||1657
1642587600000|2022-01-19 10:20:00|||||||||1115
1642587900000|2022-01-19 10:25:00|||||||||1080
1642588200000|2022-01-19 10:30:00|||||||||1338
1642588500000|2022-01-19 10:35:00|||||||||9671
1642588800000|2022-01-19 10:40:00|||||||||2053
1642589100000|2022-01-19 10:45:00|||||||||1656
1642589400000|2022-01-19 10:50:00|||||||||1256
1642589700000|2022-01-19 10:55:00|||||||||10524
1642590000000|2022-01-19 11:00:00|||||||||2682
1642590300000|2022-01-19 11:05:00|||||||||1024
1642590600000|2022-01-19 11:10:00|||||||||1805
1642590900000|2022-01-19 11:15:00|||||||||1228
1642591200000|2022-01-19 11:20:00|||||||||1166
1642591500000|2022-01-19 11:25:00|||||||||959
1642591800000|2022-01-19 11:30:00|||||||||2528
1642592100000|2022-01-19 11:35:00|||||||||1409
1642592400000|2022-01-19 11:40:00|||||||||732
1642592700000|2022-01-19 11:45:00|||||||||1913
1642593000000|2022-01-19 11:50:00|||||||||3251
1642593300000|2022-01-19 11:55:00|||||||||792
1642593600000|2022-01-19 12:00:00|||||||||612
1642593900000|2022-01-19 12:05:00|||||||||668
1642594200000|2022-01-19 12:10:00|||||||||525
1642594500000|2022-01-19 12:15:00|||||||||5614
1642594800000|2022-01-19 12:20:00|||||||||298
1642595100000|2022-01-19 12:25:00|||||||||1377
1642595400000|2022-01-19 12:30:00|||||||||399
1642595700000|2022-01-19 12:35:00|||||||||723
1642596000000|2022-01-19 12:40:00|||||||||201
1642596300000|2022-01-19 12:45:00|||||||||843
1642596600000|2022-01-19 12:50:00|||||||||863
1642596900000|2022-01-19 12:55:00|||||||||1025
1642597200000|2022-01-19 13:00:00|||||||||923
1642597500000|2022-01-19 13:05:00|||||||||3121
1642597800000|2022-01-19 13:10:00|||||||||650
1642598100000|2022-01-19 13:15:00|||||||||788
1642598400000|2022-01-19 13:20:00|||||||||3136
1642598700000|2022-01-19 13:25:00|||||||||642
1642599000000|2022-01-19 13:30:00|||||||||2015
1642599300000|2022-01-19 13:35:00|||||||||1614
1642599600000|2022-01-19 13:40:00|||||||||2029
1642599900000|2022-01-19 13:45:00|||||||||924
1642600200000|2022-01-19 13:50:00|||||||||614
1642600500000|2022-01-19 13:55:00|||||||||2720
1642600800000|2022-01-19 14:00:00|||||||||12885
1642601100000|2022-01-19 14:05:00|||||||||529
1642601400000|2022-01-19 14:10:00|||||||||349
1642601700000|2022-01-19 14:15:00|||||||||737
1642602000000|2022-01-19 14:20:00|||||||||475
1642602300000|2022-01-19 14:25:00|||||||||1486
1642602600000|2022-01-19 14:30:00|||||||||2367
1642602900000|2022-01-19 14:35:00|||||||||1563
1642603200000|2022-01-19 14:40:00|||||||||3392
1642603500000|2022-01-19 14:45:00|||||||||7107
1642603800000|2022-01-19 14:50:00|||||||||3465
1642604100000|2022-01-19 14:55:00|||||||||2146
1642604400000|2022-01-19 15:00:00|||||||||4803
1642604700000|2022-01-19 15:05:00|||||||||1708
1642605000000|2022-01-19 15:10:00|||||||||2749
1642605300000|2022-01-19 15:15:00|||||||||1522
1642605600000|2022-01-19 15:20:00|||||||||5930
1642605900000|2022-01-19 15:25:00|||||||||5632
1642606200000|2022-01-19 15:30:00|||||||||2968
1642606500000|2022-01-19 15:35:00|||||||||9191
1642606800000|2022-01-19 15:40:00|||||||||2510
1642607100000|2022-01-19 15:45:00|||||||||1182
1642607400000|2022-01-19 15:50:00|||||||||4005
1642607700000|2022-01-19 15:55:00|||||||||2063
1642608000000|2022-01-19 16:00:00|||||||||3344
1642608300000|2022-01-19 16:05:00|||||||||3216
1642608600000|2022-01-19 16:10:00|||||||||3195
1642608900000|2022-01-19 16:15:00|||||||||3077
1642609200000|2022-01-19 16:20:00|||||||||4384
1642609500000|2022-01-19 16:25:00|||||||||3898
1642609800000|2022-01-19 16:30:00|||||||||6010
1642610100000|2022-01-19 16:35:00|||||||||3800
1642610400000|2022-01-19 16:40:00|||||||||1601
1642610700000|2022-01-19 16:45:00|||||||||447
1642611000000|2022-01-19 16:50:00|||||||||925
1642611300000|2022-01-19 16:55:00|||||||||5929
1642611600000|2022-01-19 17:00:00|||||||||366
1642611900000|2022-01-19 17:05:00|||||||||557
1642612200000|2022-01-19 17:10:00|||||||||620
1642612500000|2022-01-19 17:15:00|||||||||321
1642612800000|2022-01-19 17:20:00|||||||||970
1642613100000|2022-01-19 17:25:00|||||||||769
1642613400000|2022-01-19 17:30:00|||||||||182
1642613700000|2022-01-19 17:35:00|||||||||128
1642614000000|2022-01-19 17:40:00|||||||||575
1642614300000|2022-01-19 17:45:00|||||||||91
1642614600000|2022-01-19 17:50:00|||||||||399
1642614900000|2022-01-19 17:55:00|||||||||51
1642615200000|2022-01-19 18:00:00|||||||||1239
1642615500000|2022-01-19 18:05:00|||||||||77
1642615800000|2022-01-19 18:10:00|||||||||124
1642616100000|2022-01-19 18:15:00|||||||||7
1642616400000|2022-01-19 18:20:00|||||||||119
1642616700000|2022-01-19 18:25:00|||||||||232
1642617000000|2022-01-19 18:30:00|||||||||19
1642617300000|2022-01-19 18:35:00|||||||||77
1642617600000|2022-01-19 18:40:00|||||||||618
1642617900000|2022-01-19 18:45:00|||||||||7
1642618200000|2022-01-19 18:50:00|||||||||688
1642618500000|2022-01-19 18:55:00|||||||||97
1642618800000|2022-01-19 19:00:00|||||||||748
1642619100000|2022-01-19 19:05:00|||||||||2098
1642619400000|2022-01-19 19:10:00|||||||||50
1642620000000|2022-01-19 19:20:00|||||||||72
1642620300000|2022-01-19 19:25:00|||||||||188
1642620600000|2022-01-19 19:30:00|||||||||181
1642620900000|2022-01-19 19:35:00|||||||||18
1642621200000|2022-01-19 19:40:00|||||||||145
1642621500000|2022-01-19 19:45:00|||||||||153
1642621800000|2022-01-19 19:50:00|||||||||20
1642622100000|2022-01-19 19:55:00|||||||||206
1642622400000|2022-01-19 20:00:00|||||||||97
1642622700000|2022-01-19 20:05:00|||||||||212
1642623000000|2022-01-19 20:10:00|||||||||29
1642623300000|2022-01-19 20:15:00|||||||||18
1642623600000|2022-01-19 20:20:00|||||||||24
1642623900000|2022-01-19 20:25:00|||||||||38
1642624200000|2022-01-19 20:30:00|||||||||237
1642624500000|2022-01-19 20:35:00|||||||||12
1642624800000|2022-01-19 20:40:00|||||||||12
1642625100000|2022-01-19 20:45:00|||||||||27
1642625400000|2022-01-19 20:50:00|||||||||85
1642625700000|2022-01-19 20:55:00|||||||||371
1642662300000|2022-01-20 07:05:00|||||||||63
1642662600000|2022-01-20 07:10:00|||||||||205
1642663200000|2022-01-20 07:20:00|||||||||234
1642663500000|2022-01-20 07:25:00|||||||||117
1642663800000|2022-01-20 07:30:00|||||||||324
1642664100000|2022-01-20 07:35:00|||||||||53
1642664400000|2022-01-20 07:40:00|||||||||52
1642664700000|2022-01-20 07:45:00|||||||||17
1642665000000|2022-01-20 07:50:00|||||||||119
1642665300000|2022-01-20 07:55:00|||||||||319
1642665600000|2022-01-20 08:00:00|||||||||3428
1642665900000|2022-01-20 08:05:00|||||||||2062
1642666200000|2022-01-20 08:10:00|||||||||1855
1642666500000|2022-01-20 08:15:00|||||||||1131
1642666800000|2022-01-20 08:20:00|||||||||1626
1642667100000|2022-01-20 08:25:00|||||||||1550
1642667400000|2022-01-20 08:30:00|||||||||1008
1642667700000|2022-01-20 08:35:00|||||||||941
1642668000000|2022-01-20 08:40:00|||||||||1186
1642668300000|2022-01-20 08:45:00|||||||||1075
1642668600000|2022-01-20 08:50:00|||||||||1550
1642668900000|2022-01-20 08:55:00|||||||||1535
1642669200000|2022-01-20 09:00:00|||||||||1753
1642669500000|2022-01-20 09:05:00|||||||||936
1642669800000|2022-01-20 09:10:00|||||||||1623
1642670100000|2022-01-20 09:15:00|||||||||1379
1642670400000|2022-01-20 09:20:00|||||||||635
1642670700000|2022-01-20 09:25:00|||||||||550
1642671000000|2022-01-20 09:30:00|||||||||1335
1642671300000|2022-01-20 09:35:00|||||||||881
1642671600000|2022-01-20 09:40:00|||||||||2313
1642671900000|2022-01-20 09:45:00|||||||||683
1642672200000|2022-01-20 09:50:00|||||||||746
1642672500000|2022-01-20 09:55:00|||||||||1158
1642672800000|2022-01-20 10:00:00|||||||||1251
1642673100000|2022-01-20 10:05:00|||||||||156
1642673400000|2022-01-20 10:10:00|||||||||329
1642673700000|2022-01-20 10:15:00|||||||||194
1642674000000|2022-01-20 10:20:00|||||||||1031
1642674300000|2022-01-20 10:25:00|||||||||7715
1642674600000|2022-01-20 10:30:00|||||||||875
1642674900000|2022-01-20 10:35:00|||||||||1446
1642675200000|2022-01-20 10:40:00|||||||||400
1642675500000|2022-01-20 10:45:00|||||||||816
1642675800000|2022-01-20 10:50:00|||||||||322
1642676100000|2022-01-20 10:55:00|||||||||1147
1642676400000|2022-01-20 11:00:00|||||||||878
1642676700000|2022-01-20 11:05:00|||||||||729
1642677000000|2022-01-20 11:10:00|||||||||3744
1642677300000|2022-01-20 11:15:00|||||||||598
1642677600000|2022-01-20 11:20:00|||||||||538
1642677900000|2022-01-20 11:25:00|||||||||400
1642678200000|2022-01-20 11:30:00|||||||||479
1642678500000|2022-01-20 11:35:00|||||||||1246
1642678800000|2022-01-20 11:40:00|||||||||866
1642679100000|2022-01-20 11:45:00|||||||||6230
1642679400000|2022-01-20 11:50:00|||||||||120
1642679700000|2022-01-20 11:55:00|||||||||5516
1642680000000|2022-01-20 12:00:00|||||||||1542
1642680300000|2022-01-20 12:05:00|||||||||376
1642680600000|2022-01-20 12:10:00|||||||||505
1642680900000|2022-01-20 12:15:00|||||||||495
1642681200000|2022-01-20 12:20:00|||||||||400
1642681500000|2022-01-20 12:25:00|||||||||130
1642681800000|2022-01-20 12:30:00|||||||||729
1642682100000|2022-01-20 12:35:00|||||||||2017
1642682400000|2022-01-20 12:40:00|||||||||780
1642682700000|2022-01-20 12:45:00|||||||||777
1642683000000|2022-01-20 12:50:00|||||||||2037
1642683300000|2022-01-20 12:55:00|||||||||231
1642683600000|2022-01-20 13:00:00|||||||||1151
1642683900000|2022-01-20 13:05:00|||||||||1654
1642684200000|2022-01-20 13:10:00|||||||||850
1642684500000|2022-01-20 13:15:00|||||||||989
1642684800000|2022-01-20 13:20:00|||||||||504
1642685100000|2022-01-20 13:25:00|||||||||370
1642685400000|2022-01-20 13:30:00|||||||||2458
1642685700000|2022-01-20 13:35:00|||||||||791
1642686000000|2022-01-20 13:40:00|||||||||1750
1642686300000|2022-01-20 13:45:00|||||||||4830
1642686600000|2022-01-20 13:50:00|||||||||3872
1642686900000|2022-01-20 13:55:00|||||||||1552
1642687200000|2022-01-20 14:00:00|||||||||1146
1642687500000|2022-01-20 14:05:00|||||||||720
1642687800000|2022-01-20 14:10:00|||||||||725
1642688100000|2022-01-20 14:15:00|||||||||2088
1642688400000|2022-01-20 14:20:00|||||||||1737
1642688700000|2022-01-20 14:25:00|||||||||2407
1642689000000|2022-01-20 14:30:00|||||||||3839
1642689300000|2022-01-20 14:35:00|||||||||3592
1642689600000|2022-01-20 14:40:00|||||||||7108
1642689900000|2022-01-20 14:45:00|||||||||18246
1642690200000|2022-01-20 14:50:00|||||||||2611
1642690500000|2022-01-20 14:55:00|||||||||720
1642690800000|2022-01-20 15:00:00|||||||||1706
1642691100000|2022-01-20 15:05:00|||||||||843
1642691400000|2022-01-20 15:10:00|||||||||789
1642691700000|2022-01-20 15:15:00|||||||||2227
1642692000000|2022-01-20 15:20:00|||||||||1907
1642692300000|2022-01-20 15:25:00|||||||||1155
1642692600000|2022-01-20 15:30:00|||||||||1138
1642692900000|2022-01-20 15:35:00|||||||||1529
1642693200000|2022-01-20 15:40:00|||||||||3953
1642693500000|2022-01-20 15:45:00|||||||||1649
1642693800000|2022-01-20 15:50:00|||||||||623
1642694100000|2022-01-20 15:55:00|||||||||1485
1642694400000|2022-01-20 16:00:00|||||||||541
1642694700000|2022-01-20 16:05:00|||||||||629
1642695000000|2022-01-20 16:10:00|||||||||167
1642695300000|2022-01-20 16:15:00|||||||||217
1642695600000|2022-01-20 16:20:00|||||||||4611
1642695900000|2022-01-20 16:25:00|||||||||1793
1642696200000|2022-01-20 16:30:00|||||||||3478
1642696500000|2022-01-20 16:35:00|||||||||1903
1642696800000|2022-01-20 16:40:00|||||||||908
1642697100000|2022-01-20 16:45:00|||||||||607
1642697400000|2022-01-20 16:50:00|||||||||275
1642697700000|2022-01-20 16:55:00|||||||||544
1642698000000|2022-01-20 17:00:00|||||||||697
1642698300000|2022-01-20 17:05:00|||||||||131
1642698600000|2022-01-20 17:10:00|||||||||75
1642698900000|2022-01-20 17:15:00|||||||||434
1642699200000|2022-01-20 17:20:00|||||||||475
1642699500000|2022-01-20 17:25:00|||||||||207
1642699800000|2022-01-20 17:30:00|||||||||531
1642700100000|2022-01-20 17:35:00|||||||||196
1642700400000|2022-01-20 17:40:00|||||||||2
1642700700000|2022-01-20 17:45:00|||||||||147
1642701000000|2022-01-20 17:50:00|||||||||530
1642701300000|2022-01-20 17:55:00|||||||||277
1642701600000|2022-01-20 18:00:00|||||||||64
1642701900000|2022-01-20 18:05:00|||||||||178
1642702200000|2022-01-20 18:10:00|||||||||203
1642702500000|2022-01-20 18:15:00|||||||||61
1642702800000|2022-01-20 18:20:00|||||||||11
1642703100000|2022-01-20 18:25:00|||||||||1
1642703400000|2022-01-20 18:30:00|||||||||151
1642703700000|2022-01-20 18:35:00|||||||||6
1642704000000|2022-01-20 18:40:00|||||||||4
1642704900000|2022-01-20 18:55:00|||||||||35
1642705200000|2022-01-20 19:00:00|||||||||23
1642705800000|2022-01-20 19:10:00|||||||||583
1642706100000|2022-01-20 19:15:00|||||||||15
1642706400000|2022-01-20 19:20:00|||||||||102
1642706700000|2022-01-20 19:25:00|||||||||7
1642707000000|2022-01-20 19:30:00|||||||||14
1642707300000|2022-01-20 19:35:00|||||||||314
1642707600000|2022-01-20 19:40:00|||||||||334
1642707900000|2022-01-20 19:45:00|||||||||82
1642708200000|2022-01-20 19:50:00|||||||||137
1642708500000|2022-01-20 19:55:00|||||||||111
1642708800000|2022-01-20 20:00:00|||||||||34
1642709100000|2022-01-20 20:05:00|||||||||29
1642709400000|2022-01-20 20:10:00|||||||||24
1642709700000|2022-01-20 20:15:00|||||||||74
1642710000000|2022-01-20 20:20:00|||||||||290
1642710300000|2022-01-20 20:25:00|||||||||697
1642710600000|2022-01-20 20:30:00|||||||||28
1642710900000|2022-01-20 20:35:00|||||||||777
1642711200000|2022-01-20 20:40:00|||||||||234
1642711500000|2022-01-20 20:45:00|||||||||199
1642711800000|2022-01-20 20:50:00|||||||||247
1642712100000|2022-01-20 20:55:00|||||||||557
1642724400000|2022-01-21 00:20:00|||||||||2
1642725600000|2022-01-21 00:40:00|||||||||116
1642731300000|2022-01-21 02:15:00|||||||||76
1642731600000|2022-01-21 02:20:00|||||||||4
1642731900000|2022-01-21 02:25:00|||||||||3
1642732800000|2022-01-21 02:40:00|||||||||240
1642733100000|2022-01-21 02:45:00|||||||||242
1642733400000|2022-01-21 02:50:00|||||||||2
1642733700000|2022-01-21 02:55:00|||||||||6
1642734000000|2022-01-21 03:00:00|||||||||4
1642734300000|2022-01-21 03:05:00|||||||||6
1642736100000|2022-01-21 03:35:00|||||||||97
1642737000000|2022-01-21 03:50:00|||||||||304
1642741800000|2022-01-21 05:10:00|||||||||2
1642748400000|2022-01-21 07:00:00|||||||||786
1642748700000|2022-01-21 07:05:00|||||||||400
1642749000000|2022-01-21 07:10:00|||||||||33
1642749300000|2022-01-21 07:15:00|||||||||358
1642749600000|2022-01-21 07:20:00|||||||||204
1642749900000|2022-01-21 07:25:00|||||||||483
1642750200000|2022-01-21 07:30:00|||||||||534
1642750500000|2022-01-21 07:35:00|||||||||157
1642750800000|2022-01-21 07:40:00|||||||||11
1642751100000|2022-01-21 07:45:00|||||||||26
1642751400000|2022-01-21 07:50:00|||||||||610
1642751700000|2022-01-21 07:55:00|||||||||631
1642752000000|2022-01-21 08:00:00|||||||||7021
1642752300000|2022-01-21 08:05:00|||||||||1436
1642752600000|2022-01-21 08:10:00|||||||||1763
1642752900000|2022-01-21 08:15:00|||||||||1750
1642753200000|2022-01-21 08:20:00|||||||||1758
1642753500000|2022-01-21 08:25:00|||||||||2354
1642753800000|2022-01-21 08:30:00|||||||||1277
1642754100000|2022-01-21 08:35:00|||||||||1381
1642754400000|2022-01-21 08:40:00|||||||||704
1642754700000|2022-01-21 08:45:00|||||||||913
1642755000000|2022-01-21 08:50:00|||||||||1161
1642755300000|2022-01-21 08:55:00|||||||||1439
1642755600000|2022-01-21 09:00:00|||||||||2133
1642755900000|2022-01-21 09:05:00|||||||||1328
1642756200000|2022-01-21 09:10:00|||||||||2819
1642756500000|2022-01-21 09:15:00|||||||||5229
1642756800000|2022-01-21 09:20:00|||||||||6986
1642757100000|2022-01-21 09:25:00|||||||||2069
1642757400000|2022-01-21 09:30:00|||||||||11368
1642757700000|2022-01-21 09:35:00|||||||||2028
1642758000000|2022-01-21 09:40:00|||||||||3459
1642758300000|2022-01-21 09:45:00|||||||||1134
1642758600000|2022-01-21 09:50:00|||||||||3033
1642758900000|2022-01-21 09:55:00|||||||||4398
1642759200000|2022-01-21 10:00:00|||||||||5727
1642759500000|2022-01-21 10:05:00|||||||||1726
1642759800000|2022-01-21 10:10:00|||||||||1193
1642760100000|2022-01-21 10:15:00|||||||||594
1642760400000|2022-01-21 10:20:00|||||||||936
1642760700000|2022-01-21 10:25:00|||||||||817
1642761000000|2022-01-21 10:30:00|||||||||1293
1642761300000|2022-01-21 10:35:00|||||||||932
1642761600000|2022-01-21 10:40:00|||||||||1399
1642761900000|2022-01-21 10:45:00|||||||||2992
1642762200000|2022-01-21 10:50:00|||||||||9621
1642762500000|2022-01-21 10:55:00|||||||||11389
1642762800000|2022-01-21 11:00:00|||||||||4041
1642763100000|2022-01-21 11:05:00|||||||||4996
1642763400000|2022-01-21 11:10:00|||||||||362
1642763700000|2022-01-21 11:15:00|||||||||1686
1642764000000|2022-01-21 11:20:00|||||||||1768
1642764300000|2022-01-21 11:25:00|||||||||3995
1642764600000|2022-01-21 11:30:00|||||||||241
1642764900000|2022-01-21 11:35:00|||||||||362
1642765200000|2022-01-21 11:40:00|||||||||2563
1642765500000|2022-01-21 11:45:00|||||||||869
1642765800000|2022-01-21 11:50:00|||||||||1377
1642766100000|2022-01-21 11:55:00|||||||||1410
1642766400000|2022-01-21 12:00:00|||||||||3561
1642766700000|2022-01-21 12:05:00|||||||||701
1642767000000|2022-01-21 12:10:00|||||||||713
1642767300000|2022-01-21 12:15:00|||||||||608
1642767600000|2022-01-21 12:20:00|||||||||242
1642767900000|2022-01-21 12:25:00|||||||||800
1642768200000|2022-01-21 12:30:00|||||||||427
1642768500000|2022-01-21 12:35:00|||||||||2484
1642768800000|2022-01-21 12:40:00|||||||||1067
1642769100000|2022-01-21 12:45:00|||||||||2247
1642769400000|2022-01-21 12:50:00|||||||||1076
1642769700000|2022-01-21 12:55:00|||||||||1501
1642770000000|2022-01-21 13:00:00|||||||||7155
1642770300000|2022-01-21 13:05:00|||||||||405
1642770600000|2022-01-21 13:10:00|||||||||999
1642770900000|2022-01-21 13:15:00|||||||||1960
1642771200000|2022-01-21 13:20:00|||||||||3549
1642771500000|2022-01-21 13:25:00|||||||||2425
1642771800000|2022-01-21 13:30:00|||||||||1360
1642772100000|2022-01-21 13:35:00|||||||||560
1642772400000|2022-01-21 13:40:00|||||||||1004
1642772700000|2022-01-21 13:45:00|||||||||663
1642773000000|2022-01-21 13:50:00|||||||||967
1642773300000|2022-01-21 13:55:00|||||||||1220
1642773600000|2022-01-21 14:00:00|||||||||1361
1642773900000|2022-01-21 14:05:00|||||||||4041
1642774200000|2022-01-21 14:10:00|||||||||3352
1642774500000|2022-01-21 14:15:00|||||||||1546
1642774800000|2022-01-21 14:20:00|||||||||1094
1642775100000|2022-01-21 14:25:00|||||||||2500
1642775400000|2022-01-21 14:30:00|||||||||3498
1642775700000|2022-01-21 14:35:00|||||||||2889
1642776000000|2022-01-21 14:40:00|||||||||7852
1642776300000|2022-01-21 14:45:00|||||||||8521
1642776600000|2022-01-21 14:50:00|||||||||3634
1642776900000|2022-01-21 14:55:00|||||||||751
1642777200000|2022-01-21 15:00:00|||||||||4179
1642777500000|2022-01-21 15:05:00|||||||||2450
1642777800000|2022-01-21 15:10:00|||||||||2357
1642778100000|2022-01-21 15:15:00|||||||||2310
1642778400000|2022-01-21 15:20:00|||||||||9110
1642778700000|2022-01-21 15:25:00|||||||||14408
1642779000000|2022-01-21 15:30:00|||||||||6695
1642779300000|2022-01-21 15:35:00|||||||||17341
1642779600000|2022-01-21 15:40:00|||||||||4433
1642779900000|2022-01-21 15:45:00|||||||||6485
1642780200000|2022-01-21 15:50:00|||||||||6934
1642780500000|2022-01-21 15:55:00|||||||||2891
1642780800000|2022-01-21 16:00:00|||||||||1716
1642781100000|2022-01-21 16:05:00|||||||||4710
1642781400000|2022-01-21 16:10:00|||||||||11786
1642781700000|2022-01-21 16:15:00|||||||||6089
1642782000000|2022-01-21 16:20:00|||||||||2073
1642782300000|2022-01-21 16:25:00|||||||||23944
1642782600000|2022-01-21 16:30:00|||||||||11484
1642782900000|2022-01-21 16:35:00|||||||||11564
1642783200000|2022-01-21 16:40:00|||||||||1164
1642783500000|2022-01-21 16:45:00|||||||||3342
1642783800000|2022-01-21 16:50:00|||||||||1599
1642784100000|2022-01-21 16:55:00|||||||||2875
1642784400000|2022-01-21 17:00:00|||||||||660
1642784700000|2022-01-21 17:05:00|||||||||73
1642785000000|2022-01-21 17:10:00|||||||||771
1642785300000|2022-01-21 17:15:00|||||||||1553
1642785600000|2022-01-21 17:20:00|||||||||394
1642785900000|2022-01-21 17:25:00|||||||||1458
1642786200000|2022-01-21 17:30:00|||||||||18
1642786500000|2022-01-21 17:35:00|||||||||28
1642786800000|2022-01-21 17:40:00|||||||||139
1642787100000|2022-01-21 17:45:00|||||||||221
1642787400000|2022-01-21 17:50:00|||||||||88
1642787700000|2022-01-21 17:55:00|||||||||37
1642788000000|2022-01-21 18:00:00|||||||||101
1642788300000|2022-01-21 18:05:00|||||||||85
1642788600000|2022-01-21 18:10:00|||||||||693
1642788900000|2022-01-21 18:15:00|||||||||197
1642789200000|2022-01-21 18:20:00|||||||||21
1642789500000|2022-01-21 18:25:00|||||||||11
1642789800000|2022-01-21 18:30:00|||||||||81
1642790100000|2022-01-21 18:35:00|||||||||17
1642790400000|2022-01-21 18:40:00|||||||||41
1642790700000|2022-01-21 18:45:00|||||||||25
1642791000000|2022-01-21 18:50:00|||||||||345
1642791300000|2022-01-21 18:55:00|||||||||63
1642791600000|2022-01-21 19:00:00|||||||||30
1642791900000|2022-01-21 19:05:00|||||||||27
1642792200000|2022-01-21 19:10:00|||||||||11
1642792800000|2022-01-21 19:20:00|||||||||16
1642793100000|2022-01-21 19:25:00|||||||||17
1642793400000|2022-01-21 19:30:00|||||||||33
1642793700000|2022-01-21 19:35:00|||||||||28
1642794000000|2022-01-21 19:40:00|||||||||2
1642794300000|2022-01-21 19:45:00|||||||||1
1642794600000|2022-01-21 19:50:00|||||||||270
1642794900000|2022-01-21 19:55:00|||||||||61
1642795200000|2022-01-21 20:00:00|||||||||173
1642795500000|2022-01-21 20:05:00|||||||||885
1642795800000|2022-01-21 20:10:00|||||||||281
1642796100000|2022-01-21 20:15:00|||||||||649
1642796400000|2022-01-21 20:20:00|||||||||37
1642796700000|2022-01-21 20:25:00|||||||||180
1642797000000|2022-01-21 20:30:00|||||||||58
1642797300000|2022-01-21 20:35:00|||||||||5
1642797600000|2022-01-21 20:40:00|||||||||356
1642797900000|2022-01-21 20:45:00|||||||||427
1642798200000|2022-01-21 20:50:00|||||||||212
1642798500000|2022-01-21 20:55:00|||||||||701
1643007600000|2022-01-24 07:00:00|||||||||70
1643007900000|2022-01-24 07:05:00|||||||||60
1643008200000|2022-01-24 07:10:00|||||||||4
1643008500000|2022-01-24 07:15:00|||||||||12
1643008800000|2022-01-24 07:20:00|||||||||39
1643009100000|2022-01-24 07:25:00|||||||||126
1643009400000|2022-01-24 07:30:00|||||||||99
1643009700000|2022-01-24 07:35:00|||||||||3
1643010000000|2022-01-24 07:40:00|||||||||110
1643010300000|2022-01-24 07:45:00|||||||||111
1643010900000|2022-01-24 07:55:00|||||||||686
1643011200000|2022-01-24 08:00:00|||||||||2465
1643011500000|2022-01-24 08:05:00|||||||||1533
1643011800000|2022-01-24 08:10:00|||||||||978
1643012100000|2022-01-24 08:15:00|||||||||1740
1643012400000|2022-01-24 08:20:00|||||||||1090
1643012700000|2022-01-24 08:25:00|||||||||2152
1643013000000|2022-01-24 08:30:00|||||||||1366
1643013300000|2022-01-24 08:35:00|||||||||856
1643013600000|2022-01-24 08:40:00|||||||||1397
1643013900000|2022-01-24 08:45:00|||||||||1139
1643014200000|2022-01-24 08:50:00|||||||||1678
1643014500000|2022-01-24 08:55:00|||||||||1509
1643014800000|2022-01-24 09:00:00|||||||||1750
1643015100000|2022-01-24 09:05:00|||||||||1812
1643015400000|2022-01-24 09:10:00|||||||||1011
1643015700000|2022-01-24 09:15:00|||||||||3329
1643016000000|2022-01-24 09:20:00|||||||||1520
1643016300000|2022-01-24 09:25:00|||||||||1789
1643016600000|2022-01-24 09:30:00|||||||||837
1643016900000|2022-01-24 09:35:00|||||||||1037
1643017200000|2022-01-24 09:40:00|||||||||2315
1643017500000|2022-01-24 09:45:00|||||||||2473
1643017800000|2022-01-24 09:50:00|||||||||2052
1643018100000|2022-01-24 09:55:00|||||||||684
1643018400000|2022-01-24 10:00:00|||||||||4347
1643018700000|2022-01-24 10:05:00|||||||||1272
1643019000000|2022-01-24 10:10:00|||||||||781
1643019300000|2022-01-24 10:15:00|||||||||824
1643019600000|2022-01-24 10:20:00|||||||||765
1643019900000|2022-01-24 10:25:00|||||||||791
1643020200000|2022-01-24 10:30:00|||||||||2396
1643020500000|2022-01-24 10:35:00|||||||||1979
1643020800000|2022-01-24 10:40:00|||||||||4609
1643021100000|2022-01-24 10:45:00|||||||||2339
1643021400000|2022-01-24 10:50:00|||||||||1567
1643021700000|2022-01-24 10:55:00|||||||||1461
1643022000000|2022-01-24 11:00:00|||||||||2862
1643022300000|2022-01-24 11:05:00|||||||||1666
1643022600000|2022-01-24 11:10:00|||||||||1806
1643022900000|2022-01-24 11:15:00|||||||||2539
1643023200000|2022-01-24 11:20:00|||||||||1183
1643023500000|2022-01-24 11:25:00|||||||||1430
1643023800000|2022-01-24 11:30:00|||||||||746
1643024100000|2022-01-24 11:35:00|||||||||1423
1643024400000|2022-01-24 11:40:00|||||||||1255
1643024700000|2022-01-24 11:45:00|||||||||556
1643025000000|2022-01-24 11:50:00|||||||||1095
1643025300000|2022-01-24 11:55:00|||||||||549
1643025600000|2022-01-24 12:00:00|||||||||310
1643025900000|2022-01-24 12:05:00|||||||||331
1643026200000|2022-01-24 12:10:00|||||||||618
1643026500000|2022-01-24 12:15:00|||||||||516
1643026800000|2022-01-24 12:20:00|||||||||3161
1643027100000|2022-01-24 12:25:00|||||||||1873
1643027400000|2022-01-24 12:30:00|||||||||433
1643027700000|2022-01-24 12:35:00|||||||||1185
1643028000000|2022-01-24 12:40:00|||||||||344
1643028300000|2022-01-24 12:45:00|||||||||254
1643028600000|2022-01-24 12:50:00|||||||||1717
1643028900000|2022-01-24 12:55:00|||||||||1872
1643029200000|2022-01-24 13:00:00|||||||||517
1643029500000|2022-01-24 13:05:00|||||||||743
1643029800000|2022-01-24 13:10:00|||||||||976
1643030100000|2022-01-24 13:15:00|||||||||1101
1643030400000|2022-01-24 13:20:00|||||||||601
1643030700000|2022-01-24 13:25:00|||||||||313
1643031000000|2022-01-24 13:30:00|||||||||478
1643031300000|2022-01-24 13:35:00|||||||||1496
1643031600000|2022-01-24 13:40:00|||||||||561
1643031900000|2022-01-24 13:45:00|||||||||2129
1643032200000|2022-01-24 13:50:00|||||||||631
1643032500000|2022-01-24 13:55:00|||||||||957
1643032800000|2022-01-24 14:00:00|||||||||1195
1643033100000|2022-01-24 14:05:00|||||||||5591
1643033400000|2022-01-24 14:10:00|||||||||3033
1643033700000|2022-01-24 14:15:00|||||||||2592
1643034000000|2022-01-24 14:20:00|||||||||1974
1643034300000|2022-01-24 14:25:00|||||||||4021
1643034600000|2022-01-24 14:30:00|||||||||2969
1643034900000|2022-01-24 14:35:00|||||||||5924
1643035200000|2022-01-24 14:40:00|||||||||11257
1643035500000|2022-01-24 14:45:00|||||||||15497
1643035800000|2022-01-24 14:50:00|||||||||7160
1643036100000|2022-01-24 14:55:00|||||||||1171
1643036400000|2022-01-24 15:00:00|||||||||3385
1643036700000|2022-01-24 15:05:00|||||||||9166
1643037000000|2022-01-24 15:10:00|||||||||4972
1643037300000|2022-01-24 15:15:00|||||||||11286
1643037600000|2022-01-24 15:20:00|||||||||7496
1643037900000|2022-01-24 15:25:00|||||||||10438
1643038200000|2022-01-24 15:30:00|||||||||4271
1643038500000|2022-01-24 15:35:00|||||||||5431
1643038800000|2022-01-24 15:40:00|||||||||2098
1643039100000|2022-01-24 15:45:00|||||||||2763
1643039400000|2022-01-24 15:50:00|||||||||4387
1643039700000|2022-01-24 15:55:00|||||||||2013
1643040000000|2022-01-24 16:00:00|||||||||4471
1643040300000|2022-01-24 16:05:00|||||||||3461
1643040600000|2022-01-24 16:10:00|||||||||2600
1643040900000|2022-01-24 16:15:00|||||||||3283
1643041200000|2022-01-24 16:20:00|||||||||3944
1643041500000|2022-01-24 16:25:00|||||||||4721
1643041800000|2022-01-24 16:30:00|||||||||13187
1643042100000|2022-01-24 16:35:00|||||||||9336
1643042400000|2022-01-24 16:40:00|||||||||3104
1643042700000|2022-01-24 16:45:00|||||||||1741
1643043000000|2022-01-24 16:50:00|||||||||5295
1643043300000|2022-01-24 16:55:00|||||||||330
1643043600000|2022-01-24 17:00:00|||||||||1124
1643043900000|2022-01-24 17:05:00|||||||||388
1643044200000|2022-01-24 17:10:00|||||||||2800
1643044500000|2022-01-24 17:15:00|||||||||546
1643044800000|2022-01-24 17:20:00|||||||||478
1643045100000|2022-01-24 17:25:00|||||||||1192
1643045400000|2022-01-24 17:30:00|||||||||1657
1643045700000|2022-01-24 17:35:00|||||||||87
1643046000000|2022-01-24 17:40:00|||||||||837
1643046300000|2022-01-24 17:45:00|||||||||162
1643046600000|2022-01-24 17:50:00|||||||||1023
1643046900000|2022-01-24 17:55:00|||||||||640
1643047200000|2022-01-24 18:00:00|||||||||1026
1643047500000|2022-01-24 18:05:00|||||||||927
1643047800000|2022-01-24 18:10:00|||||||||658
1643048100000|2022-01-24 18:15:00|||||||||522
1643048400000|2022-01-24 18:20:00|||||||||247
1643048700000|2022-01-24 18:25:00|||||||||193
1643049000000|2022-01-24 18:30:00|||||||||166
1643049300000|2022-01-24 18:35:00|||||||||74
1643049600000|2022-01-24 18:40:00|||||||||550
1643049900000|2022-01-24 18:45:00|||||||||589
1643050200000|2022-01-24 18:50:00|||||||||57
1643050500000|2022-01-24 18:55:00|||||||||588
1643050800000|2022-01-24 19:00:00|||||||||857
1643051100000|2022-01-24 19:05:00|||||||||700
1643051400000|2022-01-24 19:10:00|||||||||213
1643051700000|2022-01-24 19:15:00|||||||||1683
1643052000000|2022-01-24 19:20:00|||||||||563
1643052300000|2022-01-24 19:25:00|||||||||90
1643052600000|2022-01-24 19:30:00|||||||||84
1643052900000|2022-01-24 19:35:00|||||||||70
1643053200000|2022-01-24 19:40:00|||||||||33
1643053500000|2022-01-24 19:45:00|||||||||95
1643053800000|2022-01-24 19:50:00|||||||||87
1643054100000|2022-01-24 19:55:00|||||||||90
1643054400000|2022-01-24 20:00:00|||||||||151
1643054700000|2022-01-24 20:05:00|||||||||532
1643055000000|2022-01-24 20:10:00|||||||||172
1643055300000|2022-01-24 20:15:00|||||||||133
1643055600000|2022-01-24 20:20:00|||||||||199
1643055900000|2022-01-24 20:25:00|||||||||81
1643056200000|2022-01-24 20:30:00|||||||||455
1643056500000|2022-01-24 20:35:00|||||||||552
1643056800000|2022-01-24 20:40:00|||||||||1863
1643057100000|2022-01-24 20:45:00|||||||||473
1643057400000|2022-01-24 20:50:00|||||||||1196
1643057700000|2022-01-24 20:55:00|||||||||371
1643072700000|2022-01-25 01:05:00|||||||||4
1643073000000|2022-01-25 01:10:00|||||||||4
1643094000000|2022-01-25 07:00:00|||||||||119
1643094300000|2022-01-25 07:05:00|||||||||115
1643094600000|2022-01-25 07:10:00|||||||||493
1643094900000|2022-01-25 07:15:00|||||||||94
1643095200000|2022-01-25 07:20:00|||||||||343
1643095800000|2022-01-25 07:30:00|||||||||117
1643096100000|2022-01-25 07:35:00|||||||||29
1643096400000|2022-01-25 07:40:00|||||||||210
1643096700000|2022-01-25 07:45:00|||||||||300
1643097000000|2022-01-25 07:50:00|||||||||521
1643097300000|2022-01-25 07:55:00|||||||||3320
1643097600000|2022-01-25 08:00:00|||||||||8838
1643097900000|2022-01-25 08:05:00|||||||||1946
1643098200000|2022-01-25 08:10:00|||||||||3415
1643098500000|2022-01-25 08:15:00|||||||||2060
1643098800000|2022-01-25 08:20:00|||||||||2571
1643099100000|2022-01-25 08:25:00|||||||||2127
1643099400000|2022-01-25 08:30:00|||||||||1875
1643099700000|2022-01-25 08:35:00|||||||||1310
1643100000000|2022-01-25 08:40:00|||||||||2048
1643100300000|2022-01-25 08:45:00|||||||||1117
1643100600000|2022-01-25 08:50:00|||||||||3443
1643100900000|2022-01-25 08:55:00|||||||||1767
1643101200000|2022-01-25 09:00:00|||||||||6812
1643101500000|2022-01-25 09:05:00|||||||||1089
1643101800000|2022-01-25 09:10:00|||||||||1046
1643102100000|2022-01-25 09:15:00|||||||||1183
1643102400000|2022-01-25 09:20:00|||||||||731
1643102700000|2022-01-25 09:25:00|||||||||1118
1643103000000|2022-01-25 09:30:00|||||||||871
1643103300000|2022-01-25 09:35:00|||||||||1194
1643103600000|2022-01-25 09:40:00|||||||||729
1643103900000|2022-01-25 09:45:00|||||||||1083
1643104200000|2022-01-25 09:50:00|||||||||3309
1643104500000|2022-01-25 09:55:00|||||||||799
1643104800000|2022-01-25 10:00:00|||||||||1059
1643105100000|2022-01-25 10:05:00|||||||||764
1643105400000|2022-01-25 10:10:00|||||||||1074
1643105700000|2022-01-25 10:15:00|||||||||1171
1643106000000|2022-01-25 10:20:00|||||||||2831
1643106300000|2022-01-25 10:25:00|||||||||861
1643106600000|2022-01-25 10:30:00|||||||||1439
1643106900000|2022-01-25 10:35:00|||||||||714
1643107200000|2022-01-25 10:40:00|||||||||689
1643107500000|2022-01-25 10:45:00|||||||||1397
1643107800000|2022-01-25 10:50:00|||||||||921
1643108100000|2022-01-25 10:55:00|||||||||910
1643108400000|2022-01-25 11:00:00|||||||||1412
1643108700000|2022-01-25 11:05:00|||||||||551
1643109000000|2022-01-25 11:10:00|||||||||3817
1643109300000|2022-01-25 11:15:00|||||||||2357
1643109600000|2022-01-25 11:20:00|||||||||734
1643109900000|2022-01-25 11:25:00|||||||||8372
1643110200000|2022-01-25 11:30:00|||||||||464
1643110500000|2022-01-25 11:35:00|||||||||367
1643110800000|2022-01-25 11:40:00|||||||||2447
1643111100000|2022-01-25 11:45:00|||||||||894
1643111400000|2022-01-25 11:50:00|||||||||174
1643111700000|2022-01-25 11:55:00|||||||||901
1643112000000|2022-01-25 12:00:00|||||||||6121
1643112300000|2022-01-25 12:05:00|||||||||3909
1643112600000|2022-01-25 12:10:00|||||||||326
1643112900000|2022-01-25 12:15:00|||||||||1117
1643113200000|2022-01-25 12:20:00|||||||||1224
1643113500000|2022-01-25 12:25:00|||||||||515
1643113800000|2022-01-25 12:30:00|||||||||525
1643114100000|2022-01-25 12:35:00|||||||||1360
1643114400000|2022-01-25 12:40:00|||||||||836
1643114700000|2022-01-25 12:45:00|||||||||2167
1643115000000|2022-01-25 12:50:00|||||||||367
1643115300000|2022-01-25 12:55:00|||||||||3209
1643115600000|2022-01-25 13:00:00|||||||||216
1643115900000|2022-01-25 13:05:00|||||||||1054
1643116200000|2022-01-25 13:10:00|||||||||578
1643116500000|2022-01-25 13:15:00|||||||||750
1643116800000|2022-01-25 13:20:00|||||||||1124
1643117100000|2022-01-25 13:25:00|||||||||3593
1643117400000|2022-01-25 13:30:00|||||||||838
1643117700000|2022-01-25 13:35:00|||||||||3711
1643118000000|2022-01-25 13:40:00|||||||||3859
1643118300000|2022-01-25 13:45:00|||||||||414
1643118600000|2022-01-25 13:50:00|||||||||3401
1643118900000|2022-01-25 13:55:00|||||||||7796
1643119200000|2022-01-25 14:00:00|||||||||1300
1643119500000|2022-01-25 14:05:00|||||||||9718
1643119800000|2022-01-25 14:10:00|||||||||300
1643120100000|2022-01-25 14:15:00|||||||||17841
1643120400000|2022-01-25 14:20:00|||||||||868
1643120700000|2022-01-25 14:25:00|||||||||506
1643121000000|2022-01-25 14:30:00|||||||||1969
1643121300000|2022-01-25 14:35:00|||||||||1972
1643121600000|2022-01-25 14:40:00|||||||||567
1643121900000|2022-01-25 14:45:00|||||||||2788
1643122200000|2022-01-25 14:50:00|||||||||2841
1643122500000|2022-01-25 14:55:00|||||||||2088
1643122800000|2022-01-25 15:00:00|||||||||3941
1643123100000|2022-01-25 15:05:00|||||||||2024
1643123400000|2022-01-25 15:10:00|||||||||2662
1643123700000|2022-01-25 15:15:00|||||||||2416
1643124000000|2022-01-25 15:20:00|||||||||5867
1643124300000|2022-01-25 15:25:00|||||||||2429
1643124600000|2022-01-25 15:30:00|||||||||1963
1643124900000|2022-01-25 15:35:00|||||||||9040
1643125200000|2022-01-25 15:40:00|||||||||2518
1643125500000|2022-01-25 15:45:00|||||||||3161
1643125800000|2022-01-25 15:50:00|||||||||6095
1643126100000|2022-01-25 15:55:00|||||||||3891
1643126400000|2022-01-25 16:00:00|||||||||1587
1643126700000|2022-01-25 16:05:00|||||||||2818
1643127000000|2022-01-25 16:10:00|||||||||1727
1643127300000|2022-01-25 16:15:00|||||||||1895
1643127600000|2022-01-25 16:20:00|||||||||2495
1643127900000|2022-01-25 16:25:00|||||||||4579
1643128200000|2022-01-25 16:30:00|||||||||8694
1643128500000|2022-01-25 16:35:00|||||||||6457
1643128800000|2022-01-25 16:40:00|||||||||1895
1643129100000|2022-01-25 16:45:00|||||||||1894
1643129400000|2022-01-25 16:50:00|||||||||1051
1643129700000|2022-01-25 16:55:00|||||||||4443
1643130000000|2022-01-25 17:00:00|||||||||433
1643130300000|2022-01-25 17:05:00|||||||||653
1643130600000|2022-01-25 17:10:00|||||||||609
1643130900000|2022-01-25 17:15:00|||||||||126
1643131200000|2022-01-25 17:20:00|||||||||493
1643131500000|2022-01-25 17:25:00|||||||||299
1643131800000|2022-01-25 17:30:00|||||||||160
1643132100000|2022-01-25 17:35:00|||||||||629
1643132400000|2022-01-25 17:40:00|||||||||442
1643132700000|2022-01-25 17:45:00|||||||||72
1643133000000|2022-01-25 17:50:00|||||||||91
1643133300000|2022-01-25 17:55:00|||||||||147
1643133600000|2022-01-25 18:00:00|||||||||76
1643133900000|2022-01-25 18:05:00|||||||||116
1643134200000|2022-01-25 18:10:00|||||||||30
1643134500000|2022-01-25 18:15:00|||||||||33
1643134800000|2022-01-25 18:20:00|||||||||16
1643135100000|2022-01-25 18:25:00|||||||||346
1643135400000|2022-01-25 18:30:00|||||||||780
1643135700000|2022-01-25 18:35:00|||||||||857
1643136000000|2022-01-25 18:40:00|||||||||202
1643136300000|2022-01-25 18:45:00|||||||||180
1643136600000|2022-01-25 18:50:00|||||||||80
1643136900000|2022-01-25 18:55:00|||||||||1478
1643137200000|2022-01-25 19:00:00|||||||||1241
1643137500000|2022-01-25 19:05:00|||||||||250
1643137800000|2022-01-25 19:10:00|||||||||154
1643138100000|2022-01-25 19:15:00|||||||||319
1643138400000|2022-01-25 19:20:00|||||||||519
1643138700000|2022-01-25 19:25:00|||||||||417
1643139000000|2022-01-25 19:30:00|||||||||612
1643139300000|2022-01-25 19:35:00|||||||||49
1643139600000|2022-01-25 19:40:00|||||||||1392
1643139900000|2022-01-25 19:45:00|||||||||336
1643140200000|2022-01-25 19:50:00|||||||||217
1643140500000|2022-01-25 19:55:00|||||||||612
1643140800000|2022-01-25 20:00:00|||||||||185
1643141100000|2022-01-25 20:05:00|||||||||117
1643141400000|2022-01-25 20:10:00|||||||||684
1643141700000|2022-01-25 20:15:00|||||||||302
1643142000000|2022-01-25 20:20:00|||||||||242
1643142300000|2022-01-25 20:25:00|||||||||132
1643142600000|2022-01-25 20:30:00|||||||||113
1643142900000|2022-01-25 20:35:00|||||||||222
1643143200000|2022-01-25 20:40:00|||||||||492
1643143500000|2022-01-25 20:45:00|||||||||453
1643143800000|2022-01-25 20:50:00|||||||||729
1643144100000|2022-01-25 20:55:00|||||||||196
1643180100000|2022-01-26 06:55:00|||||||||48
1643180400000|2022-01-26 07:00:00|||||||||128
1643180700000|2022-01-26 07:05:00|||||||||6
1643181000000|2022-01-26 07:10:00|||||||||141
1643181300000|2022-01-26 07:15:00|||||||||135
1643181600000|2022-01-26 07:20:00|||||||||53
1643181900000|2022-01-26 07:25:00|||||||||21
1643182200000|2022-01-26 07:30:00|||||||||316
1643182800000|2022-01-26 07:40:00|||||||||141
1643183100000|2022-01-26 07:45:00|||||||||13
1643183400000|2022-01-26 07:50:00|||||||||327
1643183700000|2022-01-26 07:55:00|||||||||368
1643184000000|2022-01-26 08:00:00|||||||||1856
1643184300000|2022-01-26 08:05:00|||||||||1501
1643184600000|2022-01-26 08:10:00|||||||||1335
1643184900000|2022-01-26 08:15:00|||||||||2126
1643185200000|2022-01-26 08:20:00|||||||||1921
1643185500000|2022-01-26 08:25:00|||||||||2569
1643185800000|2022-01-26 08:30:00|||||||||2645
1643186100000|2022-01-26 08:35:00|||||||||2384
1643186400000|2022-01-26 08:40:00|||||||||4080
1643186700000|2022-01-26 08:45:00|||||||||3324
1643187000000|2022-01-26 08:50:00|||||||||3670
1643187300000|2022-01-26 08:55:00|||||||||3486
1643187600000|2022-01-26 09:00:00|||||||||2928
1643187900000|2022-01-26 09:05:00|||||||||835
1643188200000|2022-01-26 09:10:00|||||||||8173
1643188500000|2022-01-26 09:15:00|||||||||6075
1643188800000|2022-01-26 09:20:00|||||||||1543
1643189100000|2022-01-26 09:25:00|||||||||6000
1643189400000|2022-01-26 09:30:00|||||||||3772
1643189700000|2022-01-26 09:35:00|||||||||686
1643190000000|2022-01-26 09:40:00|||||||||1004
1643190300000|2022-01-26 09:45:00|||||||||6046
1643190600000|2022-01-26 09:50:00|||||||||2137
1643190900000|2022-01-26 09:55:00|||||||||528
1643191200000|2022-01-26 10:00:00|||||||||3191
1643191500000|2022-01-26 10:05:00|||||||||996
1643191800000|2022-01-26 10:10:00|||||||||948
1643192100000|2022-01-26 10:15:00|||||||||1096
1643192400000|2022-01-26 10:20:00|||||||||1907
1643192700000|2022-01-26 10:25:00|||||||||1223
1643193000000|2022-01-26 10:30:00|||||||||1019
1643193300000|2022-01-26 10:35:00|||||||||2383
1643193600000|2022-01-26 10:40:00|||||||||696
1643193900000|2022-01-26 10:45:00|||||||||1097
1643194200000|2022-01-26 10:50:00|||||||||1258
1643194500000|2022-01-26 10:55:00|||||||||1067
1643194800000|2022-01-26 11:00:00|||||||||1013
1643195100000|2022-01-26 11:05:00|||||||||16159
1643195400000|2022-01-26 11:10:00|||||||||6725
1643195700000|2022-01-26 11:15:00|||||||||8769
1643196000000|2022-01-26 11:20:00|||||||||5981
1643196300000|2022-01-26 11:25:00|||||||||8876
1643196600000|2022-01-26 11:30:00|||||||||959
1643196900000|2022-01-26 11:35:00|||||||||480
1643197200000|2022-01-26 11:40:00|||||||||5549
1643197500000|2022-01-26 11:45:00|||||||||464
1643197800000|2022-01-26 11:50:00|||||||||454
1643198100000|2022-01-26 11:55:00|||||||||1173
1643198400000|2022-01-26 12:00:00|||||||||1920
1643198700000|2022-01-26 12:05:00|||||||||831
1643199000000|2022-01-26 12:10:00|||||||||846
1643199300000|2022-01-26 12:15:00|||||||||306
1643199600000|2022-01-26 12:20:00|||||||||604
1643199900000|2022-01-26 12:25:00|||||||||1513
1643200200000|2022-01-26 12:30:00|||||||||681
1643200500000|2022-01-26 12:35:00|||||||||1301
1643200800000|2022-01-26 12:40:00|||||||||715
1643201100000|2022-01-26 12:45:00|||||||||1238
1643201400000|2022-01-26 12:50:00|||||||||610
1643201700000|2022-01-26 12:55:00|||||||||2012
1643202000000|2022-01-26 13:00:00|||||||||1643
1643202300000|2022-01-26 13:05:00|||||||||4029
1643202600000|2022-01-26 13:10:00|||||||||241
1643202900000|2022-01-26 13:15:00|||||||||688
1643203200000|2022-01-26 13:20:00|||||||||849
1643203500000|2022-01-26 13:25:00|||||||||482
1643203800000|2022-01-26 13:30:00|||||||||539
1643204100000|2022-01-26 13:35:00|||||||||720
1643204400000|2022-01-26 13:40:00|||||||||2552
1643204700000|2022-01-26 13:45:00|||||||||3493
1643205000000|2022-01-26 13:50:00|||||||||1584
1643205300000|2022-01-26 13:55:00|||||||||3643
1643205600000|2022-01-26 14:00:00|||||||||4186
1643205900000|2022-01-26 14:05:00|||||||||5012
1643206200000|2022-01-26 14:10:00|||||||||7298
1643206500000|2022-01-26 14:15:00|||||||||2120
1643206800000|2022-01-26 14:20:00|||||||||1343
1643207100000|2022-01-26 14:25:00|||||||||609
1643207400000|2022-01-26 14:30:00|||||||||3514
1643207700000|2022-01-26 14:35:00|||||||||3290
1643208000000|2022-01-26 14:40:00|||||||||3460
1643208300000|2022-01-26 14:45:00|||||||||948
1643208600000|2022-01-26 14:50:00|||||||||5961
1643208900000|2022-01-26 14:55:00|||||||||1575
1643209200000|2022-01-26 15:00:00|||||||||2896
1643209500000|2022-01-26 15:05:00|||||||||1935
1643209800000|2022-01-26 15:10:00|||||||||2270
1643210100000|2022-01-26 15:15:00|||||||||2077
1643210400000|2022-01-26 15:20:00|||||||||707
1643210700000|2022-01-26 15:25:00|||||||||3327
1643211000000|2022-01-26 15:30:00|||||||||2502
1643211300000|2022-01-26 15:35:00|||||||||590
1643211600000|2022-01-26 15:40:00|||||||||1108
1643211900000|2022-01-26 15:45:00|||||||||3299
1643212200000|2022-01-26 15:50:00|||||||||1623
1643212500000|2022-01-26 15:55:00|||||||||1677
1643212800000|2022-01-26 16:00:00|||||||||845
1643213100000|2022-01-26 16:05:00|||||||||5088
1643213400000|2022-01-26 16:10:00|||||||||3970
1643213700000|2022-01-26 16:15:00|||||||||2523
1643214000000|2022-01-26 16:20:00|||||||||2675
1643214300000|2022-01-26 16:25:00|||||||||3879
1643214600000|2022-01-26 16:30:00|||||||||6730
1643214900000|2022-01-26 16:35:00|||||||||4177
1643215200000|2022-01-26 16:40:00|||||||||1170
1643215500000|2022-01-26 16:45:00|||||||||916
1643215800000|2022-01-26 16:50:00|||||||||553
1643216100000|2022-01-26 16:55:00|||||||||361
1643216400000|2022-01-26 17:00:00|||||||||44
1643216700000|2022-01-26 17:05:00|||||||||1628
1643217000000|2022-01-26 17:10:00|||||||||66
1643217300000|2022-01-26 17:15:00|||||||||5
1643217600000|2022-01-26 17:20:00|||||||||420
1643217900000|2022-01-26 17:25:00|||||||||1611
1643218200000|2022-01-26 17:30:00|||||||||159
1643218500000|2022-01-26 17:35:00|||||||||1063
1643218800000|2022-01-26 17:40:00|||||||||1050
1643219100000|2022-01-26 17:45:00|||||||||272
1643219400000|2022-01-26 17:50:00|||||||||536
1643219700000|2022-01-26 17:55:00|||||||||70
1643220000000|2022-01-26 18:00:00|||||||||90
1643220300000|2022-01-26 18:05:00|||||||||18
1643220600000|2022-01-26 18:10:00|||||||||2
1643220900000|2022-01-26 18:15:00|||||||||76
1643221200000|2022-01-26 18:20:00|||||||||24
1643221500000|2022-01-26 18:25:00|||||||||24
1643221800000|2022-01-26 18:30:00|||||||||212
1643222100000|2022-01-26 18:35:00|||||||||29
1643222400000|2022-01-26 18:40:00|||||||||129
1643222700000|2022-01-26 18:45:00|||||||||28
1643223000000|2022-01-26 18:50:00|||||||||52
1643223300000|2022-01-26 18:55:00|||||||||282
1643223600000|2022-01-26 19:00:00|||||||||1371
1643223900000|2022-01-26 19:05:00|||||||||117
1643224200000|2022-01-26 19:10:00|||||||||137
1643224500000|2022-01-26 19:15:00|||||||||634
1643224800000|2022-01-26 19:20:00|||||||||236
1643225100000|2022-01-26 19:25:00|||||||||711
1643225400000|2022-01-26 19:30:00|||||||||55
1643225700000|2022-01-26 19:35:00|||||||||819
1643226000000|2022-01-26 19:40:00|||||||||911
1643226300000|2022-01-26 19:45:00|||||||||328
1643226600000|2022-01-26 19:50:00|||||||||112
1643226900000|2022-01-26 19:55:00|||||||||62
1643227200000|2022-01-26 20:00:00|||||||||856
1643227500000|2022-01-26 20:05:00|||||||||1077
1643227800000|2022-01-26 20:10:00|||||||||942
1643228100000|2022-01-26 20:15:00|||||||||499
1643228400000|2022-01-26 20:20:00|||||||||1199
1643228700000|2022-01-26 20:25:00|||||||||3153
1643229000000|2022-01-26 20:30:00|||||||||56
1643229300000|2022-01-26 20:35:00|||||||||292
1643229600000|2022-01-26 20:40:00|||||||||444
1643229900000|2022-01-26 20:45:00|||||||||371
1643230200000|2022-01-26 20:50:00|||||||||1098
1643230500000|2022-01-26 20:55:00|||||||||282
1643248800000|2022-01-27 02:00:00|||||||||2
1643250000000|2022-01-27 02:20:00|||||||||12
1643250300000|2022-01-27 02:25:00|||||||||49
1643250600000|2022-01-27 02:30:00|||||||||22
1643250900000|2022-01-27 02:35:00|||||||||500
1643251200000|2022-01-27 02:40:00|||||||||134
1643255100000|2022-01-27 03:45:00|||||||||144
1643260500000|2022-01-27 05:15:00|||||||||10
1643264700000|2022-01-27 06:25:00|||||||||5
1643265300000|2022-01-27 06:35:00|||||||||61
1643265600000|2022-01-27 06:40:00|||||||||5
1643265900000|2022-01-27 06:45:00|||||||||1
1643266200000|2022-01-27 06:50:00|||||||||73
1643266500000|2022-01-27 06:55:00|||||||||485
1643266800000|2022-01-27 07:00:00|||||||||1073
1643267100000|2022-01-27 07:05:00|||||||||418
1643267400000|2022-01-27 07:10:00|||||||||253
1643267700000|2022-01-27 07:15:00|||||||||54
1643268000000|2022-01-27 07:20:00|||||||||822
1643268300000|2022-01-27 07:25:00|||||||||89
1643268600000|2022-01-27 07:30:00|||||||||149
1643268900000|2022-01-27 07:35:00|||||||||737
1643269200000|2022-01-27 07:40:00|||||||||62
1643269500000|2022-01-27 07:45:00|||||||||35
1643269800000|2022-01-27 07:50:00|||||||||479
1643270100000|2022-01-27 07:55:00|||||||||1188
1643270400000|2022-01-27 08:00:00|||||||||4712
1643270700000|2022-01-27 08:05:00|||||||||4350
1643271000000|2022-01-27 08:10:00|||||||||3367
1643271300000|2022-01-27 08:15:00|||||||||3238
1643271600000|2022-01-27 08:20:00|||||||||1910
1643271900000|2022-01-27 08:25:00|||||||||1867
1643272200000|2022-01-27 08:30:00|||||||||3082
1643272500000|2022-01-27 08:35:00|||||||||2707
1643272800000|2022-01-27 08:40:00|||||||||3073
1643273100000|2022-01-27 08:45:00|||||||||3340
1643273400000|2022-01-27 08:50:00|||||||||3201
1643273700000|2022-01-27 08:55:00|||||||||4442
1643274000000|2022-01-27 09:00:00|||||||||1616
1643274300000|2022-01-27 09:05:00|||||||||1280
1643274600000|2022-01-27 09:10:00|||||||||3235
1643274900000|2022-01-27 09:15:00|||||||||696
1643275200000|2022-01-27 09:20:00|||||||||2184
1643275500000|2022-01-27 09:25:00|||||||||1864
1643275800000|2022-01-27 09:30:00|||||||||1981
1643276100000|2022-01-27 09:35:00|||||||||3580
1643276400000|2022-01-27 09:40:00|||||||||3328
1643276700000|2022-01-27 09:45:00|||||||||3669
1643277000000|2022-01-27 09:50:00|||||||||1863
1643277300000|2022-01-27 09:55:00|||||||||2816
1643277600000|2022-01-27 10:00:00|||||||||1400
1643277900000|2022-01-27 10:05:00|||||||||1544
1643278200000|2022-01-27 10:10:00|||||||||2641
1643278500000|2022-01-27 10:15:00|||||||||1824
1643278800000|2022-01-27 10:20:00|||||||||1493
1643279100000|2022-01-27 10:25:00|||||||||2905
1643279400000|2022-01-27 10:30:00|||||||||626
1643279700000|2022-01-27 10:35:00|||||||||1368
1643280000000|2022-01-27 10:40:00|||||||||834
1643280300000|2022-01-27 10:45:00|||||||||1528
1643280600000|2022-01-27 10:50:00|||||||||1938
1643280900000|2022-01-27 10:55:00|||||||||6925
1643281200000|2022-01-27 11:00:00|||||||||949
1643281500000|2022-01-27 11:05:00|||||||||4953
1643281800000|2022-01-27 11:10:00|||||||||3891
1643282100000|2022-01-27 11:15:00|||||||||1505
1643282400000|2022-01-27 11:20:00|||||||||1730
1643282700000|2022-01-27 11:25:00|||||||||435
1643283000000|2022-01-27 11:30:00|||||||||787
1643283300000|2022-01-27 11:35:00|||||||||1062
1643283600000|2022-01-27 11:40:00|||||||||1657
1643283900000|2022-01-27 11:45:00|||||||||421
1643284200000|2022-01-27 11:50:00|||||||||295
1643284500000|2022-01-27 11:55:00|||||||||777
1643284800000|2022-01-27 12:00:00|||||||||1247
1643285100000|2022-01-27 12:05:00|||||||||333
1643285400000|2022-01-27 12:10:00|||||||||10117
1643285700000|2022-01-27 12:15:00|||||||||1717
1643286000000|2022-01-27 12:20:00|||||||||1975
1643286300000|2022-01-27 12:25:00|||||||||1279
1643286600000|2022-01-27 12:30:00|||||||||948
1643286900000|2022-01-27 12:35:00|||||||||974
1643287200000|2022-01-27 12:40:00|||||||||299
1643287500000|2022-01-27 12:45:00|||||||||473
1643287800000|2022-01-27 12:50:00|||||||||357
1643288100000|2022-01-27 12:55:00|||||||||322
1643288400000|2022-01-27 13:00:00|||||||||389
1643288700000|2022-01-27 13:05:00|||||||||344
1643289000000|2022-01-27 13:10:00|||||||||555
1643289300000|2022-01-27 13:15:00|||||||||557
1643289600000|2022-01-27 13:20:00|||||||||271
1643289900000|2022-01-27 13:25:00|||||||||887
1643290200000|2022-01-27 13:30:00|||||||||353
1643290500000|2022-01-27 13:35:00|||||||||569
1643290800000|2022-01-27 13:40:00|||||||||85
1643291100000|2022-01-27 13:45:00|||||||||587
1643291400000|2022-01-27 13:50:00|||||||||4431
1643291700000|2022-01-27 13:55:00|||||||||532
1643292000000|2022-01-27 14:00:00|||||||||1279
1643292300000|2022-01-27 14:05:00|||||||||1719
1643292600000|2022-01-27 14:10:00|||||||||980
1643292900000|2022-01-27 14:15:00|||||||||4030
1643293200000|2022-01-27 14:20:00|||||||||380
1643293500000|2022-01-27 14:25:00|||||||||1370
1643293800000|2022-01-27 14:30:00|||||||||3167
1643294100000|2022-01-27 14:35:00|||||||||1428
1643294400000|2022-01-27 14:40:00|||||||||2289
1643294700000|2022-01-27 14:45:00|||||||||926
1643295000000|2022-01-27 14:50:00|||||||||2584
1643295300000|2022-01-27 14:55:00|||||||||3724
1643295600000|2022-01-27 15:00:00|||||||||2609
1643295900000|2022-01-27 15:05:00|||||||||6072
1643296200000|2022-01-27 15:10:00|||||||||692
1643296500000|2022-01-27 15:15:00|||||||||2187
1643296800000|2022-01-27 15:20:00|||||||||2858
1643297100000|2022-01-27 15:25:00|||||||||1442
1643297400000|2022-01-27 15:30:00|||||||||2283
1643297700000|2022-01-27 15:35:00|||||||||1794
1643298000000|2022-01-27 15:40:00|||||||||1846
1643298300000|2022-01-27 15:45:00|||||||||830
1643298600000|2022-01-27 15:50:00|||||||||2219
1643298900000|2022-01-27 15:55:00|||||||||1046
1643299200000|2022-01-27 16:00:00|||||||||2475
1643299500000|2022-01-27 16:05:00|||||||||1709
1643299800000|2022-01-27 16:10:00|||||||||1479
1643300100000|2022-01-27 16:15:00|||||||||2844
1643300400000|2022-01-27 16:20:00|||||||||2107
1643300700000|2022-01-27 16:25:00|||||||||4323
1643301000000|2022-01-27 16:30:00|||||||||6346
1643301300000|2022-01-27 16:35:00|||||||||4772
1643301600000|2022-01-27 16:40:00|||||||||2272
1643301900000|2022-01-27 16:45:00|||||||||80
1643302200000|2022-01-27 16:50:00|||||||||17203
1643302500000|2022-01-27 16:55:00|||||||||1372
1643302800000|2022-01-27 17:00:00|||||||||890
1643303100000|2022-01-27 17:05:00|||||||||303
1643303400000|2022-01-27 17:10:00|||||||||1192
1643303700000|2022-01-27 17:15:00|||||||||972
1643304000000|2022-01-27 17:20:00|||||||||781
1643304300000|2022-01-27 17:25:00|||||||||1410
1643304600000|2022-01-27 17:30:00|||||||||259
1643304900000|2022-01-27 17:35:00|||||||||533
1643305200000|2022-01-27 17:40:00|||||||||69
1643305500000|2022-01-27 17:45:00|||||||||43
1643305800000|2022-01-27 17:50:00|||||||||26
1643306100000|2022-01-27 17:55:00|||||||||120
1643306400000|2022-01-27 18:00:00|||||||||28
1643306700000|2022-01-27 18:05:00|||||||||22
1643307000000|2022-01-27 18:10:00|||||||||1
1643307300000|2022-01-27 18:15:00|||||||||20
1643307600000|2022-01-27 18:20:00|||||||||106
1643307900000|2022-01-27 18:25:00|||||||||122
1643308200000|2022-01-27 18:30:00|||||||||114
1643308500000|2022-01-27 18:35:00|||||||||22
1643308800000|2022-01-27 18:40:00|||||||||25
1643309100000|2022-01-27 18:45:00|||||||||310
1643309400000|2022-01-27 18:50:00|||||||||396
1643309700000|2022-01-27 18:55:00|||||||||47
1643310000000|2022-01-27 19:00:00|||||||||66
1643310300000|2022-01-27 19:05:00|||||||||17
1643310600000|2022-01-27 19:10:00|||||||||33
1643310900000|2022-01-27 19:15:00|||||||||40
1643311200000|2022-01-27 19:20:00|||||||||6
1643311500000|2022-01-27 19:25:00|||||||||7
1643311800000|2022-01-27 19:30:00|||||||||7
1643312100000|2022-01-27 19:35:00|||||||||37
1643312400000|2022-01-27 19:40:00|||||||||66
1643312700000|2022-01-27 19:45:00|||||||||27
1643313000000|2022-01-27 19:50:00|||||||||35
1643313300000|2022-01-27 19:55:00|||||||||15
1643313600000|2022-01-27 20:00:00|||||||||7
1643313900000|2022-01-27 20:05:00|||||||||62
1643314200000|2022-01-27 20:10:00|||||||||297
1643314500000|2022-01-27 20:15:00|||||||||521
1643314800000|2022-01-27 20:20:00|||||||||51
1643315100000|2022-01-27 20:25:00|||||||||47
1643315400000|2022-01-27 20:30:00|||||||||22
1643316000000|2022-01-27 20:40:00|||||||||23
1643316300000|2022-01-27 20:45:00|||||||||24
1643316600000|2022-01-27 20:50:00|||||||||227
1643316900000|2022-01-27 20:55:00|||||||||912
1643353200000|2022-01-28 07:00:00|||||||||265
1643353500000|2022-01-28 07:05:00|||||||||224
1643353800000|2022-01-28 07:10:00|||||||||994
1643354100000|2022-01-28 07:15:00|||||||||354
1643354400000|2022-01-28 07:20:00|||||||||18
1643354700000|2022-01-28 07:25:00|||||||||25
1643355000000|2022-01-28 07:30:00|||||||||61
1643355300000|2022-01-28 07:35:00|||||||||541
1643355600000|2022-01-28 07:40:00|||||||||424
1643355900000|2022-01-28 07:45:00|||||||||133
1643356200000|2022-01-28 07:50:00|||||||||233
1643356500000|2022-01-28 07:55:00|||||||||1377
1643356800000|2022-01-28 08:00:00|||||||||5082
1643357100000|2022-01-28 08:05:00|||||||||3192
1643357400000|2022-01-28 08:10:00|||||||||1518
1643357700000|2022-01-28 08:15:00|||||||||1847
1643358000000|2022-01-28 08:20:00|||||||||3873
1643358300000|2022-01-28 08:25:00|||||||||1154
1643358600000|2022-01-28 08:30:00|||||||||1352
1643358900000|2022-01-28 08:35:00|||||||||2138
1643359200000|2022-01-28 08:40:00|||||||||749
1643359500000|2022-01-28 08:45:00|||||||||2351
1643359800000|2022-01-28 08:50:00|||||||||2075
1643360100000|2022-01-28 08:55:00|||||||||4022
1643360400000|2022-01-28 09:00:00|||||||||1981
1643360700000|2022-01-28 09:05:00|||||||||1663
1643361000000|2022-01-28 09:10:00|||||||||1530
1643361300000|2022-01-28 09:15:00|||||||||1730
1643361600000|2022-01-28 09:20:00|||||||||1683
1643361900000|2022-01-28 09:25:00|||||||||876
1643362200000|2022-01-28 09:30:00|||||||||593
1643362500000|2022-01-28 09:35:00|||||||||1075
1643362800000|2022-01-28 09:40:00|||||||||651
1643363100000|2022-01-28 09:45:00|||||||||350
1643363400000|2022-01-28 09:50:00|||||||||252
1643363700000|2022-01-28 09:55:00|||||||||872
1643364000000|2022-01-28 10:00:00|||||||||1030
1643364300000|2022-01-28 10:05:00|||||||||1641
1643364600000|2022-01-28 10:10:00|||||||||1691
1643364900000|2022-01-28 10:15:00|||||||||1911
1643365200000|2022-01-28 10:20:00|||||||||1503
1643365500000|2022-01-28 10:25:00|||||||||787
1643365800000|2022-01-28 10:30:00|||||||||5821
1643366100000|2022-01-28 10:35:00|||||||||4276
1643366400000|2022-01-28 10:40:00|||||||||619
1643366700000|2022-01-28 10:45:00|||||||||1566
1643367000000|2022-01-28 10:50:00|||||||||649
1643367300000|2022-01-28 10:55:00|||||||||4818
1643367600000|2022-01-28 11:00:00|||||||||1645
1643367900000|2022-01-28 11:05:00|||||||||903
1643368200000|2022-01-28 11:10:00|||||||||1059
1643368500000|2022-01-28 11:15:00|||||||||2587
1643368800000|2022-01-28 11:20:00|||||||||3382
1643369100000|2022-01-28 11:25:00|||||||||898
1643369400000|2022-01-28 11:30:00|||||||||1937
1643369700000|2022-01-28 11:35:00|||||||||950
1643370000000|2022-01-28 11:40:00|||||||||734
1643370300000|2022-01-28 11:45:00|||||||||462
1643370600000|2022-01-28 11:50:00|||||||||1683
1643370900000|2022-01-28 11:55:00|||||||||630
1643371200000|2022-01-28 12:00:00|||||||||1216
1643371500000|2022-01-28 12:05:00|||||||||3499
1643371800000|2022-01-28 12:10:00|||||||||1064
1643372100000|2022-01-28 12:15:00|||||||||581
1643372400000|2022-01-28 12:20:00|||||||||1312
1643372700000|2022-01-28 12:25:00|||||||||493
1643373000000|2022-01-28 12:30:00|||||||||573
1643373300000|2022-01-28 12:35:00|||||||||1753
1643373600000|2022-01-28 12:40:00|||||||||559
1643373900000|2022-01-28 12:45:00|||||||||322
1643374200000|2022-01-28 12:50:00|||||||||5661
1643374500000|2022-01-28 12:55:00|||||||||5707
1643374800000|2022-01-28 13:00:00|||||||||3777
1643375100000|2022-01-28 13:05:00|||||||||2247
1643375400000|2022-01-28 13:10:00|||||||||1452
1643375700000|2022-01-28 13:15:00|||||||||1603
1643376000000|2022-01-28 13:20:00|||||||||1687
1643376300000|2022-01-28 13:25:00|||||||||3256
1643376600000|2022-01-28 13:30:00|||||||||5039
1643376900000|2022-01-28 13:35:00|||||||||1365
1643377200000|2022-01-28 13:40:00|||||||||1223
1643377500000|2022-01-28 13:45:00|||||||||3273
1643377800000|2022-01-28 13:50:00|||||||||5633
1643378100000|2022-01-28 13:55:00|||||||||1756
1643378400000|2022-01-28 14:00:00|||||||||740
1643378700000|2022-01-28 14:05:00|||||||||979
1643379000000|2022-01-28 14:10:00|||||||||647
1643379300000|2022-01-28 14:15:00|||||||||1537
1643379600000|2022-01-28 14:20:00|||||||||1004
1643379900000|2022-01-28 14:25:00|||||||||714
1643380200000|2022-01-28 14:30:00|||||||||3076
1643380500000|2022-01-28 14:35:00|||||||||1312
1643380800000|2022-01-28 14:40:00|||||||||2867
1643381100000|2022-01-28 14:45:00|||||||||1591
1643381400000|2022-01-28 14:50:00|||||||||5530
1643381700000|2022-01-28 14:55:00|||||||||1381
1643382000000|2022-01-28 15:00:00|||||||||1690
1643382300000|2022-01-28 15:05:00|||||||||380
1643382600000|2022-01-28 15:10:00|||||||||589
1643382900000|2022-01-28 15:15:00|||||||||521
1643383200000|2022-01-28 15:20:00|||||||||1038
1643383500000|2022-01-28 15:25:00|||||||||215
1643383800000|2022-01-28 15:30:00|||||||||339
1643384100000|2022-01-28 15:35:00|||||||||440
1643384400000|2022-01-28 15:40:00|||||||||4016
1643384700000|2022-01-28 15:45:00|||||||||1780
1643385000000|2022-01-28 15:50:00|||||||||5287
1643385300000|2022-01-28 15:55:00|||||||||1154
1643385600000|2022-01-28 16:00:00|||||||||3767
1643385900000|2022-01-28 16:05:00|||||||||1002
1643386200000|2022-01-28 16:10:00|||||||||2590
1643386500000|2022-01-28 16:15:00|||||||||1562
1643386800000|2022-01-28 16:20:00|||||||||903
1643387100000|2022-01-28 16:25:00|||||||||1564
1643387400000|2022-01-28 16:30:00|||||||||6829
1643387700000|2022-01-28 16:35:00|||||||||5128
1643388000000|2022-01-28 16:40:00|||||||||1341
1643388300000|2022-01-28 16:45:00|||||||||2192
1643388600000|2022-01-28 16:50:00|||||||||597
1643388900000|2022-01-28 16:55:00|||||||||678
1643389200000|2022-01-28 17:00:00|||||||||85
1643389500000|2022-01-28 17:05:00|||||||||1112
1643389800000|2022-01-28 17:10:00|||||||||50
1643390100000|2022-01-28 17:15:00|||||||||586
1643390400000|2022-01-28 17:20:00|||||||||298
1643390700000|2022-01-28 17:25:00|||||||||1206
1643391000000|2022-01-28 17:30:00|||||||||360
1643391300000|2022-01-28 17:35:00|||||||||540
1643391600000|2022-01-28 17:40:00|||||||||58
1643391900000|2022-01-28 17:45:00|||||||||66
1643392200000|2022-01-28 17:50:00|||||||||269
1643392500000|2022-01-28 17:55:00|||||||||240
1643392800000|2022-01-28 18:00:00|||||||||14
1643393100000|2022-01-28 18:05:00|||||||||22
1643393400000|2022-01-28 18:10:00|||||||||791
1643393700000|2022-01-28 18:15:00|||||||||8
1643394000000|2022-01-28 18:20:00|||||||||23
1643394300000|2022-01-28 18:25:00|||||||||253
1643394600000|2022-01-28 18:30:00|||||||||8
1643394900000|2022-01-28 18:35:00|||||||||291
1643395200000|2022-01-28 18:40:00|||||||||5
1643395500000|2022-01-28 18:45:00|||||||||17
1643395800000|2022-01-28 18:50:00|||||||||12
1643396100000|2022-01-28 18:55:00|||||||||18
1643396400000|2022-01-28 19:00:00|||||||||273
1643396700000|2022-01-28 19:05:00|||||||||243
1643397000000|2022-01-28 19:10:00|||||||||356
1643397300000|2022-01-28 19:15:00|||||||||6
1643397600000|2022-01-28 19:20:00|||||||||99
1643397900000|2022-01-28 19:25:00|||||||||10
1643398200000|2022-01-28 19:30:00|||||||||125
1643398500000|2022-01-28 19:35:00|||||||||16
1643398800000|2022-01-28 19:40:00|||||||||73
1643399100000|2022-01-28 19:45:00|||||||||17
1643399400000|2022-01-28 19:50:00|||||||||9
1643399700000|2022-01-28 19:55:00|||||||||91
1643400000000|2022-01-28 20:00:00|||||||||11
1643400300000|2022-01-28 20:05:00|||||||||43
1643400600000|2022-01-28 20:10:00|||||||||108
1643400900000|2022-01-28 20:15:00|||||||||132
1643401200000|2022-01-28 20:20:00|||||||||33
1643401500000|2022-01-28 20:25:00|||||||||12
1643401800000|2022-01-28 20:30:00|||||||||368
1643402100000|2022-01-28 20:35:00|||||||||29
1643402400000|2022-01-28 20:40:00|||||||||72
1643402700000|2022-01-28 20:45:00|||||||||19
1643403000000|2022-01-28 20:50:00|||||||||424
1643403300000|2022-01-28 20:55:00|||||||||146
1643609100000|2022-01-31 06:05:00|||||||||303
1643609700000|2022-01-31 06:15:00|||||||||384
1643611200000|2022-01-31 06:40:00|||||||||2
1643612400000|2022-01-31 07:00:00|||||||||989
1643612700000|2022-01-31 07:05:00|||||||||301
1643613000000|2022-01-31 07:10:00|||||||||713
1643613300000|2022-01-31 07:15:00|||||||||594
1643613600000|2022-01-31 07:20:00|||||||||1291
1643613900000|2022-01-31 07:25:00|||||||||221
1643614200000|2022-01-31 07:30:00|||||||||368
1643614500000|2022-01-31 07:35:00|||||||||55
1643614800000|2022-01-31 07:40:00|||||||||59
1643615100000|2022-01-31 07:45:00|||||||||166
1643615400000|2022-01-31 07:50:00|||||||||75
1643615700000|2022-01-31 07:55:00|||||||||227
1643616000000|2022-01-31 08:00:00|||||||||3370
1643616300000|2022-01-31 08:05:00|||||||||1734
1643616600000|2022-01-31 08:10:00|||||||||2550
1643616900000|2022-01-31 08:15:00|||||||||2264
1643617200000|2022-01-31 08:20:00|||||||||1274
1643617500000|2022-01-31 08:25:00|||||||||1060
1643617800000|2022-01-31 08:30:00|||||||||1057
1643618100000|2022-01-31 08:35:00|||||||||750
1643618400000|2022-01-31 08:40:00|||||||||2457
1643618700000|2022-01-31 08:45:00|||||||||2967
1643619000000|2022-01-31 08:50:00|||||||||548
1643619300000|2022-01-31 08:55:00|||||||||520
1643619600000|2022-01-31 09:00:00|||||||||788
1643619900000|2022-01-31 09:05:00|||||||||917
1643620200000|2022-01-31 09:10:00|||||||||1437
1643620500000|2022-01-31 09:15:00|||||||||1274
1643620800000|2022-01-31 09:20:00|||||||||616
1643621100000|2022-01-31 09:25:00|||||||||366
1643621400000|2022-01-31 09:30:00|||||||||868
1643621700000|2022-01-31 09:35:00|||||||||647
1643622000000|2022-01-31 09:40:00|||||||||541
1643622300000|2022-01-31 09:45:00|||||||||1256
1643622600000|2022-01-31 09:50:00|||||||||893
1643622900000|2022-01-31 09:55:00|||||||||1028
1643623200000|2022-01-31 10:00:00|||||||||1111
1643623500000|2022-01-31 10:05:00|||||||||1178
1643623800000|2022-01-31 10:10:00|||||||||921
1643624100000|2022-01-31 10:15:00|||||||||796
1643624400000|2022-01-31 10:20:00|||||||||1143
1643624700000|2022-01-31 10:25:00|||||||||3147
1643625000000|2022-01-31 10:30:00|||||||||2754
1643625300000|2022-01-31 10:35:00|||||||||5174
1643625600000|2022-01-31 10:40:00|||||||||546
1643625900000|2022-01-31 10:45:00|||||||||220
1643626200000|2022-01-31 10:50:00|||||||||353
1643626500000|2022-01-31 10:55:00|||||||||1103
1643626800000|2022-01-31 11:00:00|||||||||889
1643627100000|2022-01-31 11:05:00|106.27|106.19|106.32|106.24|106.42|106.34|106.27|106.19|3799
1643627400000|2022-01-31 11:10:00|106.27|106.19|106.22|106.09|106.32|106.24|106.17|106.09|583
1643627700000|2022-01-31 11:15:00|106.27|106.14|106.32|106.19|106.32|106.24|106.22|106.14|102
1643628000000|2022-01-31 11:20:00|106.27|106.24|106.27|106.19|106.37|106.24|106.22|106.14|221
1643628300000|2022-01-31 11:25:00|106.22|106.14|106.17|106.09|106.22|106.19|106.07|105.94|1099
1643628600000|2022-01-31 11:30:00|106.22|106.14|106.17|106.09|106.37|106.29|106.17|106.09|358
1643628900000|2022-01-31 11:35:00|106.12|106.04|106.12|106.04|106.17|106.09|106.07|105.99|3005
1643629200000|2022-01-31 11:40:00|106.17|106.09|106.07|105.99|106.22|106.14|106.07|105.99|238
1643629500000|2022-01-31 11:45:00|106.12|106.04|106.02|105.94|106.12|106.04|106.02|105.94|1245
1643629800000|2022-01-31 11:50:00|106.07|105.99|106.07|105.99|106.17|106.09|106.02|105.94|297
1643630100000|2022-01-31 11:55:00|106.12|106.04|106.02|105.94|106.12|106.04|106.02|105.94|476
1643630400000|2022-01-31 12:00:00|106.07|105.99|105.92|105.84|106.12|106.04|105.92|105.84|638
1643630700000|2022-01-31 12:05:00|105.97|105.89|105.87|105.79|105.97|105.89|105.87|105.79|390
1643631000000|2022-01-31 12:10:00|105.82|105.74|106.07|105.99|106.12|106.04|105.82|105.74|1540
1643631300000|2022-01-31 12:15:00|106.02|105.94|106.17|106.09|106.17|106.09|105.97|105.89|290
1643631600000|2022-01-31 12:20:00|106.12|106.04|105.97|105.89|106.17|106.09|105.97|105.89|358
1643631900000|2022-01-31 12:25:00|106.02|105.94|106.32|106.24|106.32|106.24|105.97|105.94|1201
1643632200000|2022-01-31 12:30:00|106.27|106.19|106.32|106.24|106.37|106.29|106.27|106.19|863
1643632500000|2022-01-31 12:35:00|106.37|106.29|106.27|106.19|106.37|106.29|106.27|106.19|262
1643632800000|2022-01-31 12:40:00|106.32|106.24|106.47|106.39|106.47|106.39|106.32|106.24|731
1643633100000|2022-01-31 12:45:00|106.42|106.34|106.57|106.49|106.57|106.49|106.37|106.29|1380
1643633400000|2022-01-31 12:50:00|106.62|106.54|106.62|106.54|106.62|106.54|106.57|106.49|266
1643633700000|2022-01-31 12:55:00|106.67|106.59|106.72|106.59|106.72|106.59|106.62|106.54|3880
1643634000000|2022-01-31 13:00:00|106.67|106.64|106.62|106.54|106.77|106.64|106.62|106.54|678
1643634300000|2022-01-31 13:05:00|106.57|106.49|106.67|106.59|106.67|106.59|106.47|106.39|1230
1643634600000|2022-01-31 13:10:00|106.72|106.64|106.92|106.84|106.92|106.84|106.67|106.59|441
1643634900000|2022-01-31 13:15:00|106.87|106.79|106.87|106.79|106.97|106.84|106.87|106.79|309
1643635200000|2022-01-31 13:20:00|106.82|106.74|106.87|106.74|106.92|106.84|106.82|106.74|534
1643635500000|2022-01-31 13:25:00|106.82|106.79|106.82|106.74|106.87|106.79|106.77|106.69|487
1643635800000|2022-01-31 13:30:00|106.87|106.79|107.02|106.94|107.02|106.94|106.87|106.79|441
1643636100000|2022-01-31 13:35:00||106.89||106.94||106.94||106.89|525
1643636400000|2022-01-31 13:40:00|107.07|106.99|106.82|106.74|107.07|106.99|106.82|106.74|1684
1643636700000|2022-01-31 13:45:00|106.87|106.79|106.72|106.64|106.87|106.79|106.67|106.59|2187
1643637000000|2022-01-31 13:50:00|106.67|106.59|106.67|106.59|106.77|106.69|106.67|106.59|910
1643637300000|2022-01-31 13:55:00|106.72|106.64|106.62|106.54|106.72|106.64|106.62|106.54|580
1643637600000|2022-01-31 14:00:00|106.57|106.49|106.42|106.34|106.57|106.49|106.37|106.29|3814
1643637900000|2022-01-31 14:05:00|106.37|106.29|106.47|106.39|106.52|106.44|106.37|106.29|1812
1643638200000|2022-01-31 14:10:00|106.52|106.44|106.42|106.34|106.52|106.44|106.42|106.34|1408
1643638500000|2022-01-31 14:15:00|106.47|106.39|106.42|106.34|106.47|106.39|106.37|106.29|258
1643638800000|2022-01-31 14:20:00|106.47|106.29|106.37|106.29|106.47|106.39|106.37|106.29|815
1643639100000|2022-01-31 14:25:00|106.42|106.34|106.47|106.39|106.52|106.44|106.37|106.29|401
1643639400000|2022-01-31 14:30:00|106.42|106.34|106.52|106.44|106.57|106.44|106.27|106.19|834
1643639700000|2022-01-31 14:35:00|106.47|106.39|106.37|106.29|106.57|106.49|106.32|106.24|1107
1643640000000|2022-01-31 14:40:00|106.42|106.34|106.32|106.24|106.42|106.34|106.27|106.19|2751
1643640300000|2022-01-31 14:45:00|106.27|106.19|106.12|106.04|106.32|106.24|106.12|106.04|1226
1643640600000|2022-01-31 14:50:00|106.07|105.99|106.27|106.19|106.32|106.24|105.97|105.89|2618
1643640900000|2022-01-31 14:55:00|106.22|106.14|106.47|106.39|106.47|106.39|106.17|106.09|721
1643641200000|2022-01-31 15:00:00|106.52|106.44|106.57|106.49|106.67|106.59|106.47|106.39|1087
1643641500000|2022-01-31 15:05:00|106.52|106.44|106.57|106.49|106.57|106.49|106.42|106.34|220
1643641800000|2022-01-31 15:10:00|106.62|106.54|106.67|106.59|106.67|106.59|106.52|106.44|1306
1643642100000|2022-01-31 15:15:00|106.62|106.54|106.72|106.64|106.82|106.74|106.62|106.54|1291
1643642400000|2022-01-31 15:20:00|106.77|106.69|106.87|106.79|106.97|106.89|106.77|106.69|615
1643642700000|2022-01-31 15:25:00|106.82|106.74|106.82|106.74|106.92|106.84|106.77|106.69|1068
1643643000000|2022-01-31 15:30:00|106.87|106.79|106.77|106.69|106.87|106.79|106.77|106.64|1139
1643643300000|2022-01-31 15:35:00|106.82|106.74|106.67|106.59|106.87|106.79|106.67|106.59|691
1643643600000|2022-01-31 15:40:00|106.62|106.54|106.52|106.44|106.62|106.54|106.52|106.44|1048
1643643900000|2022-01-31 15:45:00|106.47|106.39|106.57|106.49|106.57|106.49|106.37|106.29|3100
1643644200000|2022-01-31 15:50:00|106.52|106.44|106.67|106.59|106.72|106.64|106.52|106.44|2103
1643644500000|2022-01-31 15:55:00|106.62|106.54|106.67|106.59|106.67|106.59|106.57|106.49|438
1643644800000|2022-01-31 16:00:00|106.62|106.54|106.67|106.59|106.67|106.59|106.57|106.49|427
1643645100000|2022-01-31 16:05:00|106.72|106.64|106.67|106.59|106.72|106.64|106.67|106.59|232
1643645400000|2022-01-31 16:10:00|106.62|106.54|106.72|106.64|106.72|106.64|106.62|106.54|597
1643645700000|2022-01-31 16:15:00|106.67|106.59|106.52|106.44|106.67|106.59|106.47|106.39|2069
1643646000000|2022-01-31 16:20:00|106.57|106.49|106.47|106.39|106.57|106.49|106.42|106.34|2176
1643646300000|2022-01-31 16:25:00|106.52|106.44|106.27|106.19|106.52|106.44|106.22|106.14|2959
1643646600000|2022-01-31 16:30:00|106.32|106.24|106.52|106.44|106.62|106.54|106.22|106.14|4631
1643646900000|2022-01-31 16:35:00|106.57|106.49|106.52|106.44|106.72|106.59|106.47|106.39|2874
1643647200000|2022-01-31 16:40:00|106.57|106.49|106.62|106.54|106.67|106.59|106.52|106.44|5721
1643647500000|2022-01-31 16:45:00|106.57|106.49|106.72|106.64|106.82|106.74|106.57|106.49|6188
1643647800000|2022-01-31 16:50:00|106.77|106.69|106.87|106.79|106.87|106.79|106.77|106.69|230
1643648100000|2022-01-31 16:55:00|106.92|106.84|106.92|106.84|106.92|106.84|106.87|106.79|180
1643648400000|2022-01-31 17:00:00|106.97|106.89|106.87|106.79|107.02|106.89|106.87|106.79|1027
1643648700000|2022-01-31 17:05:00|106.92|106.84|106.92|106.84|106.97|106.89|106.92|106.84|774
1643649000000|2022-01-31 17:10:00|106.97|106.89|106.97|106.84|107.02|106.89|106.92|106.84|10016
1643649300000|2022-01-31 17:15:00|106.92|106.89|107.07|106.99|107.07|106.99|106.92|106.89|102
1643649600000|2022-01-31 17:20:00|107.02|106.94|106.97|106.84|107.02|106.99|106.92|106.84|114
1643649900000|2022-01-31 17:25:00|107.02|106.89|107.02|106.94|107.07|106.94|106.97|106.89|438
1643650200000|2022-01-31 17:30:00|107.07|106.89|106.97|106.89|107.07|106.89|106.97|106.89|43
1643650500000|2022-01-31 17:35:00|107.02|106.94|107.07|106.99|107.07|106.99|106.97|106.89|81
1643650800000|2022-01-31 17:40:00|107.02|106.94|107.07|106.94|107.07|106.99|107.02|106.94|60
1643651100000|2022-01-31 17:45:00||106.99||106.99||106.99||106.99|102
1643651400000|2022-01-31 17:50:00|107.12||107.12||107.12||107.12||35
1643651700000|2022-01-31 17:55:00|107.07|107.04|107.07|106.99|107.07|107.04|107.07|106.99|0
1643652000000|2022-01-31 18:00:00|107.02|106.94|107.02|106.94|107.02|106.94|107.02|106.89|57
1643652300000|2022-01-31 18:05:00|107.07||107.02||107.07||107.02||1
1643652600000|2022-01-31 18:10:00|106.97|106.89|107.02|106.94|107.02|106.94|106.97|106.89|35
1643652900000|2022-01-31 18:15:00|106.97|106.89|107.07|106.99|107.07|106.99|106.97|106.89|5
1643653200000|2022-01-31 18:20:00|107.12|107.04|107.22|107.09|107.22|107.09|107.12|107.04|2
1643653500000|2022-01-31 18:25:00|107.17|107.04|107.07|106.99|107.17|107.04|107.07|106.99|0
1643653800000|2022-01-31 18:30:00|107.12|106.94|107.02|106.94|107.12|106.94|107.02|106.89|5
1643654100000|2022-01-31 18:35:00|106.97|106.89|107.02|106.94|107.07|106.94|106.97|106.89|2
1643654400000|2022-01-31 18:40:00|107.07|106.89|106.97|106.89|107.07|106.94|106.97|106.89|4
1643654700000|2022-01-31 18:45:00|107.02|106.94|107.07|106.94|107.07|106.94|106.97|106.89|60
1643655000000|2022-01-31 18:50:00|107.02||107.02||107.07||107.02||0
1643655300000|2022-01-31 18:55:00|107.07|106.99|107.12|107.04|107.12|107.04|107.02|106.99|39
1643655600000|2022-01-31 19:00:00|107.07|106.99|107.12|106.99|107.12|107.04|107.07|106.94|19
1643655900000|2022-01-31 19:05:00|107.17|107.04|107.12|107.04|107.17|107.09|107.12|107.04|53
1643656200000|2022-01-31 19:10:00|107.07|106.99|107.12|106.99|107.12|106.99|107.07|106.99|10
1643656800000|2022-01-31 19:20:00|107.07|107.04|107.27|107.14|107.27|107.19|107.07|107.04|22
1643657100000|2022-01-31 19:25:00|107.22|107.09|107.27|107.14|107.27|107.19|107.22|107.09|201
1643657400000|2022-01-31 19:30:00||107.19||107.19||107.19||107.14|59
1643657700000|2022-01-31 19:35:00|107.32|107.24|107.27|107.14|107.32|107.24|107.27|107.14|106
1643658000000|2022-01-31 19:40:00|107.22|107.19|107.27|107.14|107.27|107.19|107.22|107.14|6
1643658300000|2022-01-31 19:45:00|107.22|107.09|107.17|107.09|107.22|107.14|107.17|107.09|5
1643658600000|2022-01-31 19:50:00|107.12|107.04|107.12|107.04|107.12|107.09|107.12|107.04|7
1643658900000|2022-01-31 19:55:00|107.17|107.09|107.17|107.04|107.17|107.09|107.17|107.04|24
1643659200000|2022-01-31 20:00:00||107.09||107.09||107.09||107.04|5
1643659500000|2022-01-31 20:05:00|107.22|107.04|107.12|106.99|107.22|107.09|107.12|106.99|107
1643659800000|2022-01-31 20:10:00|107.07|107.04|106.87|106.74|107.07|107.04|106.82|106.74|158
1643660100000|2022-01-31 20:15:00|106.92|106.79|106.82|106.74|106.92|106.79|106.82|106.74|86
1643660400000|2022-01-31 20:20:00|106.87|106.79|107.02|106.94|107.07|106.94|106.87|106.74|43
1643660700000|2022-01-31 20:25:00|107.07|106.99|107.07|106.99|107.12|106.99|107.02|106.89|285
1643661000000|2022-01-31 20:30:00|107.02|106.94|107.22|107.09|107.22|107.09|107.02|106.89|436
1643661300000|2022-01-31 20:35:00|107.17|107.04|107.17|107.04|107.22|107.14|107.12|107.04|32
1643661600000|2022-01-31 20:40:00|107.12|107.09|107.17|107.04|107.17|107.09|107.12|107.04|0
1643661900000|2022-01-31 20:45:00|107.22|107.09|107.22|107.14|107.27|107.14|107.17|107.09|316
1643662200000|2022-01-31 20:50:00|107.27|107.19|107.47|107.34|107.47|107.39|107.27|107.19|703
1643662500000|2022-01-31 20:55:00|107.42|107.29|107.42|107.29|107.52|107.39|107.37|107.29|328
1643698500000|2022-02-01 06:55:00|107.39|107.12|107.59|107.27|107.64|107.37|107.39|107.12|6
1643698800000|2022-02-01 07:00:00|107.62|107.29|107.47|107.34|107.62|107.34|107.27|107.19|80
1643699100000|2022-02-01 07:05:00|107.52|107.39|107.52|107.34|107.52|107.39|107.47|107.34|0
1643699400000|2022-02-01 07:10:00|107.57|107.39|107.72|107.64|107.72|107.64|107.52|107.39|95
1643699700000|2022-02-01 07:15:00|107.77|107.59|107.72|107.59|107.77|107.64|107.72|107.59|35
1643700000000|2022-02-01 07:20:00|107.77|107.64|107.72|107.64|107.77|107.64|107.67|107.59|26
1643700300000|2022-02-01 07:25:00|107.77|107.69|107.67|107.59|107.82|107.69|107.67|107.59|177
1643700600000|2022-02-01 07:30:00|107.62|107.54|107.52|107.44|107.62|107.54|107.52|107.44|126
1643700900000|2022-02-01 07:35:00|107.62|107.49|107.62|107.49|107.62|107.54|107.57|107.49|40
1643701200000|2022-02-01 07:40:00|107.67|107.54|107.62|107.54|107.67|107.59|107.62|107.49|128
1643701500000|2022-02-01 07:45:00|107.67||107.62||107.67||107.62||835
1643701800000|2022-02-01 07:50:00|107.67|107.49|107.52|107.39|107.67|107.49|107.52|107.39|219
1643702100000|2022-02-01 07:55:00|107.62|107.54|107.62|107.49|107.67|107.54|107.62|107.49|1212
1643702400000|2022-02-01 08:00:00|107.57|107.44|107.62|107.49|107.77|107.69|107.52|107.39|4784
1643702700000|2022-02-01 08:05:00|107.57|107.54|107.82|107.69|107.82|107.69|107.52|107.39|2630
1643703000000|2022-02-01 08:10:00|107.87|107.74|107.82|107.74|107.92|107.84|107.72|107.64|1309
1643703300000|2022-02-01 08:15:00|107.87|107.79|107.62|107.54|107.87|107.79|107.62|107.54|1019
1643703600000|2022-02-01 08:20:00|107.67|107.59|107.77|107.69|107.92|107.79|107.62|107.54|1344
1643703900000|2022-02-01 08:25:00|107.82|107.74|107.57|107.49|107.87|107.74|107.57|107.49|2313
1643704200000|2022-02-01 08:30:00|107.52|107.44|107.42|107.34|107.62|107.49|107.42|107.34|1700
1643704500000|2022-02-01 08:35:00|107.37|107.29|107.52|107.39|107.62|107.54|107.37|107.29|900
1643704800000|2022-02-01 08:40:00|107.47|107.44|107.47|107.39|107.57|107.44|107.37|107.29|1299
1643705100000|2022-02-01 08:45:00|107.52|107.44|107.82|107.74|107.82|107.74|107.47|107.39|847
1643705400000|2022-02-01 08:50:00|107.77|107.69|107.97|107.89|107.97|107.89|107.72|107.64|1096
1643705700000|2022-02-01 08:55:00|107.92|107.84|107.97|107.89|108.02|107.94|107.87|107.74|486
1643706000000|2022-02-01 09:00:00|107.92|107.84|107.92|107.84|108.02|107.94|107.87|107.79|1080
1643706300000|2022-02-01 09:05:00|107.97|107.89|107.82|107.74|107.97|107.89|107.72|107.64|2644
1643706600000|2022-02-01 09:10:00|107.77|107.69|107.77|107.69|107.97|107.84|107.72|107.64|2655
1643706900000|2022-02-01 09:15:00|107.72|107.64|107.72|107.64|107.82|107.74|107.67|107.59|1030
1643707200000|2022-02-01 09:20:00|107.67|107.59|107.47|107.34|107.72|107.64|107.37|107.29|994
1643707500000|2022-02-01 09:25:00|107.42|107.39|107.32|107.19|107.62|107.54|107.27|107.19|1230
1643707800000|2022-02-01 09:30:00|107.27|107.24|107.32|107.24|107.47|107.39|107.27|107.19|2260
1643708100000|2022-02-01 09:35:00|107.27|107.19|107.42|107.34|107.47|107.39|107.27|107.19|2726
1643708400000|2022-02-01 09:40:00|107.37|107.29|107.27|107.19|107.47|107.39|107.22|107.14|1186
1643708700000|2022-02-01 09:45:00|107.32|107.24|107.22|107.14|107.32|107.24|107.17|107.09|1978
1643709000000|2022-02-01 09:50:00|107.17|107.09|107.32|107.19|107.42|107.34|107.17|107.09|1728
1643709300000|2022-02-01 09:55:00|107.27|107.24|107.42|107.29|107.42|107.34|107.27|107.19|292
1643709600000|2022-02-01 10:00:00|107.37|107.34|107.72|107.59|107.72|107.64|107.37|107.34|924
1643709900000|2022-02-01 10:05:00|107.67|107.64|107.77|107.69|107.77|107.69|107.62|107.49|1948
1643710200000|2022-02-01 10:10:00|107.72|107.64|107.72|107.59|107.82|107.74|107.67|107.59|1672
1643710500000|2022-02-01 10:15:00|107.67|107.64|107.77|107.64|107.82|107.69|107.67|107.59|168
1643710800000|2022-02-01 10:20:00|107.72|107.69|107.67|107.54|107.72|107.69|107.62|107.54|399
1643711100000|2022-02-01 10:25:00|107.72|107.59|107.72|107.64|107.77|107.69|107.72|107.59|163
1643711400000|2022-02-01 10:30:00|107.67|107.59|107.72|107.64|107.82|107.69|107.57|107.49|628
1643711700000|2022-02-01 10:35:00|107.77|107.69|107.82|107.74|107.82|107.74|107.72|107.59|716
1643712000000|2022-02-01 10:40:00|107.87|107.79|107.87|107.79|107.92|107.79|107.87|107.74|99
1643712300000|2022-02-01 10:45:00|107.92|107.84|107.92|107.84|107.92|107.84|107.87|107.79|1749
1643712600000|2022-02-01 10:50:00|107.87|107.79|107.97|107.89|107.97|107.89|107.82|107.74|1056
1643712900000|2022-02-01 10:55:00|108.02|107.94|107.87|107.74|108.02|107.94|107.82|107.74|864
1643713200000|2022-02-01 11:00:00|107.82|107.79|108.02|107.94|108.02|107.94|107.82|107.79|726
1643713500000|2022-02-01 11:05:00|107.97|107.89|107.97|107.89|108.02|107.94|107.92|107.84|644
1643713800000|2022-02-01 11:10:00|108.02|107.94|107.87|107.79|108.02|107.94|107.82|107.74|264
1643714100000|2022-02-01 11:15:00|107.92|107.84|107.92|107.84|108.02|107.94|107.87|107.79|347
1643714400000|2022-02-01 11:20:00|107.97|107.79|107.97|107.89|108.02|107.89|107.87|107.79|324
1643714700000|2022-02-01 11:25:00|108.02|107.94|107.97|107.89|108.02|107.94|107.92|107.84|238
1643715000000|2022-02-01 11:30:00|108.02|107.94|108.02|107.94|108.02|107.94|107.92|107.84|771
1643715300000|2022-02-01 11:35:00|107.97|107.89|107.97|107.89|108.02|107.94|107.97|107.89|251
1643715600000|2022-02-01 11:40:00|108.02|107.94|107.92|107.84|108.02|107.94|107.92|107.84|1480
1643715900000|2022-02-01 11:45:00|107.87|107.79|107.97|107.89|108.02|107.94|107.82|107.74|959
1643716200000|2022-02-01 11:50:00|108.02|107.94|108.02|107.94|108.07|107.99|107.97|107.89|606
1643716500000|2022-02-01 11:55:00|107.97|107.89|107.92|107.84|108.07|107.99|107.92|107.84|432
1643716800000|2022-02-01 12:00:00|107.97|107.89|107.92|107.84|108.02|107.94|107.92|107.84|445
1643717100000|2022-02-01 12:05:00|107.87|107.79|107.87|107.79|107.92|107.84|107.87|107.79|1106
1643717400000|2022-02-01 12:10:00|107.92|107.84|107.92|107.84|107.92|107.84|107.87|107.79|95
1643717700000|2022-02-01 12:15:00|107.97|107.89|107.97|107.89|108.02|107.94|107.92|107.84|445
1643718000000|2022-02-01 12:20:00|108.02|107.94|107.92|107.84|108.02|107.94|107.92|107.84|200
1643718300000|2022-02-01 12:25:00|107.97|107.89|107.87|107.79|107.97|107.89|107.87|107.74|805
1643718600000|2022-02-01 12:30:00|107.82|107.74|107.87|107.79|107.92|107.84|107.77|107.69|701
1643718900000|2022-02-01 12:35:00|107.92|107.84|107.87|107.79|107.92|107.84|107.87|107.74|459
1643719200000|2022-02-01 12:40:00|107.92|107.84|107.87|107.79|107.92|107.84|107.87|107.79|309
1643719500000|2022-02-01 12:45:00|107.82|107.74|107.92|107.84|107.92|107.84|107.82|107.74|248
1643719800000|2022-02-01 12:50:00|107.97|107.89|107.97|107.89|108.02|107.94|107.97|107.89|371
1643720100000|2022-02-01 12:55:00|108.02|107.94|108.02|107.94|108.02|107.94|107.97|107.89|193
1643720400000|2022-02-01 13:00:00|107.97|107.89|108.02|107.94|108.02|107.94|107.97|107.89|697
1643720700000|2022-02-01 13:05:00|108.07|107.99|108.12|108.04|108.12|108.04|108.07|107.99|280
1643721000000|2022-02-01 13:10:00|108.17|108.09|108.12|108.04|108.22|108.09|108.12|108.04|890
1643721300000|2022-02-01 13:15:00|108.17|108.09|108.27|108.19|108.32|108.24|108.12|108.09|699
1643721600000|2022-02-01 13:20:00|108.32|108.24|108.27|108.19|108.37|108.29|108.27|108.19|1205
1643721900000|2022-02-01 13:25:00|108.22|108.14|108.12|108.04|108.27|108.19|108.12|108.04|305
1643722200000|2022-02-01 13:30:00|108.02|107.94|108.02|107.94|108.12|108.04|107.92|107.84|4568
1643722500000|2022-02-01 13:35:00|107.97|107.89|108.02|107.94|108.07|107.99|107.97|107.89|3720
1643722800000|2022-02-01 13:40:00|108.07|107.99|108.07|107.99|108.12|108.04|108.02|107.94|1008
1643723100000|2022-02-01 13:45:00|108.02|107.94|108.02|107.94|108.07|107.99|108.02|107.94|740
1643723400000|2022-02-01 13:50:00|108.07|107.99|108.07|107.99|108.07|107.99|108.02|107.99|787
1643723700000|2022-02-01 13:55:00|108.12|108.04|108.12|108.04|108.22|108.09|108.07|107.99|813
1643724000000|2022-02-01 14:00:00|108.17|107.99|108.07|107.94|108.17|107.99|108.07|107.94|312
1643724300000|2022-02-01 14:05:00|108.02|107.99|108.12|108.04|108.12|108.04|108.02|107.94|541
1643724600000|2022-02-01 14:10:00|108.17|108.09|108.22|108.14|108.27|108.19|108.17|108.09|1553
1643724900000|2022-02-01 14:15:00|108.17|108.09|108.12|108.04|108.22|108.14|108.12|108.04|876
1643725200000|2022-02-01 14:20:00|108.07|107.99|108.02|107.94|108.07|107.99|108.02|107.94|2638
1643725500000|2022-02-01 14:25:00|108.07|107.99|108.07|107.99|108.07|107.99|108.02|107.94|173
1643725800000|2022-02-01 14:30:00|108.02|107.94|108.07|107.99|108.12|108.04|107.97|107.84|2202
1643726100000|2022-02-01 14:35:00|108.02|107.94|108.32|108.24|108.37|108.29|108.02|107.94|1856
1643726400000|2022-02-01 14:40:00|108.37|108.29|108.17|108.09|108.37|108.29|108.17|108.09|1078
1643726700000|2022-02-01 14:45:00|108.22|108.14|108.32|108.19|108.42|108.34|108.22|108.14|1945
1643727000000|2022-02-01 14:50:00|108.27|108.24|108.37|108.29|108.47|108.39|108.27|108.24|611
1643727300000|2022-02-01 14:55:00|108.42|108.34|108.42|108.34|108.47|108.39|108.37|108.29|545
1643727600000|2022-02-01 15:00:00|108.37|108.29|108.17|108.09|108.42|108.29|108.17|108.09|2358
1643727900000|2022-02-01 15:05:00|108.22|108.14|108.27|108.19|108.47|108.39|108.17|108.09|1051
1643728200000|2022-02-01 15:10:00|108.32|108.24|108.42|108.34|108.47|108.39|108.22|108.14|1601
1643728500000|2022-02-01 15:15:00|108.37|108.29|108.42|108.34|108.47|108.39|108.37|108.24|662
1643728800000|2022-02-01 15:20:00|108.47|108.39|108.57|108.44|108.57|108.49|108.42|108.34|1188
1643729100000|2022-02-01 15:25:00|108.52|108.39|108.42|108.34|108.57|108.44|108.37|108.29|4799
1643729400000|2022-02-01 15:30:00|108.47|108.39|108.57|108.49|108.62|108.54|108.47|108.39|2018
1643729700000|2022-02-01 15:35:00|108.62|108.54|108.72|108.64|108.77|108.69|108.57|108.49|761
1643730000000|2022-02-01 15:40:00|108.77|108.69|108.62|108.54|108.77|108.69|108.57|108.49|1726
1643730300000|2022-02-01 15:45:00|108.67|108.59|108.62|108.54|108.67|108.59|108.57|108.49|1030
1643730600000|2022-02-01 15:50:00|108.57|108.49|108.72|108.64|108.77|108.69|108.57|108.49|2354
1643730900000|2022-02-01 15:55:00|108.77|108.69|108.87|108.79|108.87|108.79|108.77|108.64|1096
1643731200000|2022-02-01 16:00:00|108.92|108.84|108.77|108.69|108.92|108.84|108.77|108.69|7652
1643731500000|2022-02-01 16:05:00|108.82|108.74|108.82|108.69|108.82|108.74|108.77|108.69|1139
1643731800000|2022-02-01 16:10:00|108.77|108.74|108.82|108.74|108.82|108.74|108.77|108.69|15598
1643732100000|2022-02-01 16:15:00|108.77|108.69|108.77|108.69|108.82|108.74|108.77|108.69|2321
1643732400000|2022-02-01 16:20:00|108.82|108.74|108.72|108.64|108.82|108.74|108.72|108.64|3809
1643732700000|2022-02-01 16:25:00|108.67|108.59|108.67|108.59|108.82|108.74|108.67|108.59|3593
1643733000000|2022-02-01 16:30:00|108.62|108.49|108.77|108.69|108.77|108.69|108.52|108.39|6861
1643733300000|2022-02-01 16:35:00|108.82|108.74|108.67|108.59|108.87|108.79|108.67|108.54|2522
1643733600000|2022-02-01 16:40:00|108.62|108.54|108.62|108.49|108.67|108.59|108.57|108.44|3267
1643733900000|2022-02-01 16:45:00|108.67|108.54|108.67|108.59|108.72|108.59|108.62|108.54|966
1643734200000|2022-02-01 16:50:00|108.62|108.54|108.77|108.69|108.82|108.69|108.62|108.54|197
1643734500000|2022-02-01 16:55:00|108.82|108.74|108.82|108.74|108.87|108.74|108.77|108.69|220
1643734800000|2022-02-01 17:00:00|108.77|108.69|108.77|108.69|108.87|108.79|108.77|108.69|128
1643735100000|2022-02-01 17:05:00|108.72|108.64|108.77|108.69|108.82|108.74|108.72|108.64|53
1643735400000|2022-02-01 17:10:00|108.72|108.64|108.67|108.59|108.77|108.64|108.67|108.54|135
1643735700000|2022-02-01 17:15:00|108.72|108.64|108.77|108.69|108.77|108.69|108.72|108.59|130
1643736000000|2022-02-01 17:20:00|108.72|108.64|108.72|108.64|108.72|108.69|108.62|108.54|482
1643736300000|2022-02-01 17:25:00|108.67|108.59|108.72|108.64|108.72|108.64|108.67|108.59|1084
1643736600000|2022-02-01 17:30:00|108.67|108.59|108.57|108.44|108.67|108.59|108.52|108.44|257
1643736900000|2022-02-01 17:35:00|108.52|108.49|108.67|108.59|108.72|108.64|108.52|108.49|291
1643737200000|2022-02-01 17:40:00|108.72|108.64|108.72|108.59|108.77|108.69|108.62|108.54|360
1643737500000|2022-02-01 17:45:00|108.67|108.64|108.72|108.64|108.72|108.64|108.67|108.59|85
1643737800000|2022-02-01 17:50:00|108.77|108.69|108.77|108.64|108.77|108.69|108.77|108.64|8
1643738100000|2022-02-01 17:55:00|108.82|108.69|108.82|108.74|108.87|108.74|108.82|108.69|5
1643738400000|2022-02-01 18:00:00|108.77|108.69|108.77|108.69|108.82|108.69|108.77|108.69|161
1643738700000|2022-02-01 18:05:00|108.82||108.77||108.82||108.77||20
1643739000000|2022-02-01 18:10:00|108.72|108.64|108.72|108.64|108.77|108.64|108.72|108.64|211
1643739300000|2022-02-01 18:15:00|108.77|108.69|108.77|108.64|108.77|108.69|108.72|108.64|378
1643739600000|2022-02-01 18:20:00|108.72||108.72||108.72||108.72||8
1643739900000|2022-02-01 18:25:00|108.77||108.72||108.77||108.72||284
1643740200000|2022-02-01 18:30:00|||||||||78
1643740500000|2022-02-01 18:35:00|108.67|108.59|108.77|108.69|108.77|108.69|108.67|108.59|481
1643740800000|2022-02-01 18:40:00|108.82|108.64|108.82|108.69|108.82|108.74|108.77|108.64|43
1643741100000|2022-02-01 18:45:00||108.74||108.69||108.74||108.69|0
1643741400000|2022-02-01 18:50:00|108.77|108.74|108.77|108.69|108.82|108.74|108.77|108.69|113
1643741700000|2022-02-01 18:55:00|||||||||23
1643742000000|2022-02-01 19:00:00|108.82|108.74|108.92|108.84|108.92|108.84|108.82|108.74|209
1643742300000|2022-02-01 19:05:00|108.87|108.79|108.82|108.74|108.87|108.79|108.82|108.69|185
1643742600000|2022-02-01 19:10:00|108.77|108.69|108.77|108.69|108.82|108.74|108.72|108.64|333
1643742900000|2022-02-01 19:15:00|108.72|108.64|108.77|108.69|108.77|108.69|108.72|108.64|378
1643743200000|2022-02-01 19:20:00|108.72|108.64|108.77|108.69|108.77|108.69|108.67|108.59|111
1643743500000|2022-02-01 19:25:00|108.82|108.74|108.82|108.74|108.82|108.74|108.82|108.74|191
1643743800000|2022-02-01 19:30:00|108.87|108.79|108.92|108.79|108.92|108.84|108.87|108.79|231
1643744100000|2022-02-01 19:35:00|108.87|108.84|108.87|108.74|108.87|108.84|108.82|108.74|35
1643744400000|2022-02-01 19:40:00|108.82|108.79|108.87|108.74|108.87|108.79|108.82|108.74|4
1643744700000|2022-02-01 19:45:00|108.82|108.79|108.82|108.74|108.82|108.79|108.82|108.74|23
1643745000000|2022-02-01 19:50:00|108.77|108.64|108.87|108.74|108.87|108.74|108.77|108.64|322
1643745300000|2022-02-01 19:55:00|108.92|108.79|108.92|108.84|108.92|108.84|108.87|108.79|32
1643745600000|2022-02-01 20:00:00|108.97|108.89|109.12|108.99|109.12|108.99|108.97|108.89|265
1643745900000|2022-02-01 20:05:00|109.07|108.94|109.12|108.99|109.12|109.04|109.02|108.94|196
1643746200000|2022-02-01 20:10:00|109.07|109.04|109.07|108.99|109.07|109.04|109.07|108.94|84
1643746500000|2022-02-01 20:15:00||108.94||108.99||108.99||108.94|10
1643746800000|2022-02-01 20:20:00|109.12|109.04|109.22|109.14|109.22|109.14|109.07|108.99|786
1643747100000|2022-02-01 20:25:00|109.17|109.09|109.22|109.14|109.22|109.14|109.17|109.09|96
1643747400000|2022-02-01 20:30:00|||||||||22
1643747700000|2022-02-01 20:35:00|109.27|109.19|109.22|109.09|109.32|109.19|109.17|109.09|106
1643748000000|2022-02-01 20:40:00|109.27|109.14|109.27|109.19|109.27|109.19|109.27|109.14|1
1643748300000|2022-02-01 20:45:00|109.22|109.14|109.32|109.19|109.32|109.19|109.22|109.14|97
1643748600000|2022-02-01 20:50:00|109.27|109.24|109.22|109.09|109.27|109.24|109.17|109.09|154
1643748900000|2022-02-01 20:55:00|109.17|109.14|109.12|109.04|109.22|109.14|109.07|108.99|218
1643770800000|2022-02-02 03:00:00|109.54|109.27|109.54|109.27|109.54|109.27|109.54|109.27|40
1643771400000|2022-02-02 03:10:00|109.49||109.54||109.54||109.49||0
1643772300000|2022-02-02 03:25:00|109.49|109.42|109.49|109.27|109.49|109.42|109.49|109.27|1
1643773500000|2022-02-02 03:45:00|109.44||109.44||109.44||109.44||0
1643782800000|2022-02-02 06:20:00|109.54||109.54||109.54||109.54||1
1643783400000|2022-02-02 06:30:00|109.49||109.54||109.54||109.49||0
1643783700000|2022-02-02 06:35:00|109.49||109.49||109.54||109.49||0
1643784000000|2022-02-02 06:40:00|109.54||109.49||109.54||109.49||3
1643784300000|2022-02-02 06:45:00|109.44||109.44||109.44||109.44||14
1643784600000|2022-02-02 06:50:00|109.54|109.37|109.69|109.37|109.69|109.42|109.54|109.37|53
1643784900000|2022-02-02 06:55:00|109.74||109.74||109.74||109.69||0
1643785200000|2022-02-02 07:00:00|109.54|109.39|109.42|109.29|109.54|109.39|109.32|109.24|290
1643785500000|2022-02-02 07:05:00|109.37|109.24|109.37|109.24|109.47|109.34|109.32|109.19|83
1643785800000|2022-02-02 07:10:00|109.32|109.19|109.22|109.09|109.37|109.24|109.22|109.09|238
1643786100000|2022-02-02 07:15:00|109.17|109.04|109.22|109.09|109.22|109.09|109.17|109.04|20
1643786400000|2022-02-02 07:20:00|109.27|109.14|109.42|109.29|109.42|109.29|109.27|109.14|126
1643786700000|2022-02-02 07:25:00|109.47|109.39|109.52|109.44|109.57|109.44|109.47|109.39|192
1643787000000|2022-02-02 07:30:00|109.57|109.49|109.67|109.54|109.72|109.64|109.57|109.44|243
1643787300000|2022-02-02 07:35:00|109.72|109.59|109.77|109.64|109.82|109.74|109.67|109.54|669
1643787600000|2022-02-02 07:40:00|109.82|109.69|109.82|109.69|109.87|109.79|109.72|109.64|421
1643787900000|2022-02-02 07:45:00|109.77|109.64|109.82|109.69|109.82|109.69|109.77|109.64|209
1643788200000|2022-02-02 07:50:00|109.77|109.64|109.67|109.59|109.82|109.69|109.67|109.59|69
1643788500000|2022-02-02 07:55:00|109.72|109.64|109.67|109.59|109.72|109.64|109.62|109.54|428
1643788800000|2022-02-02 08:00:00|109.72|109.49|109.17|109.04|109.72|109.54|109.07|108.99|2333
1643789100000|2022-02-02 08:05:00|109.12|108.99|108.87|108.79|109.12|109.04|108.77|108.69|1423
1643789400000|2022-02-02 08:10:00|108.92|108.84|108.77|108.69|108.97|108.89|108.57|108.49|1443
1643789700000|2022-02-02 08:15:00|108.82|108.64|108.67|108.59|108.82|108.74|108.57|108.49|990
1643790000000|2022-02-02 08:20:00|108.72|108.54|109.02|108.94|109.07|108.99|108.72|108.54|1517
1643790300000|2022-02-02 08:25:00|108.97|108.89|109.02|108.94|109.17|109.09|108.87|108.79|5087
1643790600000|2022-02-02 08:30:00|109.07|108.99|109.27|109.19|109.32|109.24|109.02|108.94|2160
1643790900000|2022-02-02 08:35:00|109.22|109.14|109.32|109.24|109.42|109.34|109.22|109.14|3733
1643791200000|2022-02-02 08:40:00|109.37|109.29|109.27|109.19|109.37|109.29|109.22|109.14|12788
1643791500000|2022-02-02 08:45:00|109.32|109.24|109.27|109.19|109.37|109.29|109.22|109.14|962
1643791800000|2022-02-02 08:50:00|109.22|109.14|109.27|109.19|109.27|109.19|109.17|109.09|1149
1643792100000|2022-02-02 08:55:00|109.22|109.14|109.22|109.14|109.32|109.24|109.17|109.09|1046
1643792400000|2022-02-02 09:00:00|109.17|109.09|109.32|109.24|109.37|109.24|109.17|109.09|1276
1643792700000|2022-02-02 09:05:00|109.37|109.29|109.42|109.34|109.47|109.39|109.37|109.24|805
1643793000000|2022-02-02 09:10:00|109.47|109.39|109.47|109.39|109.52|109.44|109.42|109.34|2065
1643793300000|2022-02-02 09:15:00|109.42|109.34|109.42|109.34|109.47|109.39|109.37|109.29|1324
1643793600000|2022-02-02 09:20:00|109.47|109.39|109.47|109.39|109.47|109.39|109.32|109.24|1077
1643793900000|2022-02-02 09:25:00|109.42|109.34|109.17|109.09|109.42|109.34|109.17|109.09|1889
1643794200000|2022-02-02 09:30:00|109.22|109.14|109.17|109.09|109.27|109.19|109.17|109.09|432
1643794500000|2022-02-02 09:35:00|109.22|109.14|109.27|109.19|109.27|109.19|109.12|109.04|644
1643794800000|2022-02-02 09:40:00|109.32|109.24|109.32|109.24|109.32|109.24|109.22|109.14|522
1643795100000|2022-02-02 09:45:00|109.27|109.19|109.42|109.34|109.42|109.34|109.27|109.19|988
1643795400000|2022-02-02 09:50:00|109.47|109.39|109.52|109.44|109.52|109.44|109.42|109.34|2562
1643795700000|2022-02-02 09:55:00|109.57|109.49|109.57|109.49|109.62|109.54|109.52|109.44|746
1643796000000|2022-02-02 10:00:00|109.62|109.44|109.57|109.49|109.72|109.64|109.52|109.44|3173
1643796300000|2022-02-02 10:05:00|109.62|109.54|109.42|109.34|109.62|109.54|109.42|109.34|1558
1643796600000|2022-02-02 10:10:00|109.47|109.39|109.67|109.59|109.72|109.64|109.47|109.39|1373
1643796900000|2022-02-02 10:15:00|109.72|109.64|109.97|109.89|110.02|109.94|109.62|109.54|2828
1643797200000|2022-02-02 10:20:00|109.92|109.84|109.97|109.89|110.07|109.94|109.92|109.84|1240
1643797500000|2022-02-02 10:25:00|110.02|109.94|109.97|109.89|110.07|109.99|109.92|109.84|1130
1643797800000|2022-02-02 10:30:00|110.02|109.84|110.12|110.04|110.12|110.04|109.92|109.84|1583
1643798100000|2022-02-02 10:35:00|110.17|110.09|110.17|110.09|110.27|110.14|110.07|109.99|828
1643798400000|2022-02-02 10:40:00|110.22|110.14|110.27|110.19|110.27|110.19|110.17|110.09|1379
1643798700000|2022-02-02 10:45:00|110.22|110.14|110.27|110.19|110.37|110.29|110.17|110.09|2495
1643799000000|2022-02-02 10:50:00|110.22|110.14|110.17|110.09|110.22|110.14|110.12|110.04|1994
1643799300000|2022-02-02 10:55:00|110.12|110.04|110.07|109.99|110.12|110.04|110.02|109.94|441
1643799600000|2022-02-02 11:00:00|110.12|110.04|110.07|109.99|110.12|110.04|110.02|109.94|237
1643799900000|2022-02-02 11:05:00|110.02|109.94|110.07|109.99|110.07|109.99|109.97|109.89|790
1643800200000|2022-02-02 11:10:00|110.02|109.94|109.92|109.84|110.07|109.99|109.92|109.84|1550
1643800500000|2022-02-02 11:15:00|109.87|109.79|109.77|109.69|109.92|109.79|109.77|109.69|902
1643800800000|2022-02-02 11:20:00|109.82|109.74|109.72|109.64|109.87|109.79|109.72|109.59|299
1643801100000|2022-02-02 11:25:00|109.67|109.59|109.82|109.74|109.92|109.79|109.67|109.59|1227
1643801400000|2022-02-02 11:30:00|109.87|109.79|109.92|109.84|109.92|109.84|109.82|109.74|352
1643801700000|2022-02-02 11:35:00|109.87|109.79|109.97|109.89|109.97|109.89|109.87|109.79|678
1643802000000|2022-02-02 11:40:00|110.02|109.94|109.92|109.84|110.02|109.94|109.92|109.84|382
1643802300000|2022-02-02 11:45:00|109.97|109.89|110.02|109.94|110.02|109.94|109.92|109.89|279
1643802600000|2022-02-02 11:50:00|110.07|109.89|110.12|110.04|110.12|110.04|109.97|109.89|1938
1643802900000|2022-02-02 11:55:00|110.17|110.09|110.27|110.19|110.27|110.19|110.17|110.09|9426
1643803200000|2022-02-02 12:00:00|110.22|110.14|110.32|110.24|110.32|110.24|110.22|110.14|513
1643803500000|2022-02-02 12:05:00|110.37|110.29|110.47|110.39|110.47|110.39|110.32|110.24|1047
1643803800000|2022-02-02 12:10:00|110.42|110.34|110.37|110.29|110.52|110.44|110.37|110.29|555
1643804100000|2022-02-02 12:15:00|110.42|110.34|110.37|110.29|110.47|110.39|110.37|110.29|547
1643804400000|2022-02-02 12:20:00|110.42|110.34|110.52|110.39|110.52|110.44|110.37|110.29|1855
1643804700000|2022-02-02 12:25:00|110.57|110.44|110.57|110.49|110.57|110.49|110.52|110.44|2834
1643805000000|2022-02-02 12:30:00|110.52|110.44|110.47|110.39|110.52|110.44|110.42|110.34|1765
1643805300000|2022-02-02 12:35:00|110.52|110.44|110.57|110.49|110.57|110.49|110.52|110.44|100
1643805600000|2022-02-02 12:40:00|110.52|110.44|110.57|110.49|110.57|110.49|110.47|110.39|1020
1643805900000|2022-02-02 12:45:00|110.62|110.54|110.57|110.49|110.62|110.54|110.52|110.44|2296
1643806200000|2022-02-02 12:50:00|110.52|110.44|110.62|110.54|110.62|110.54|110.42|110.34|2880
1643806500000|2022-02-02 12:55:00|110.67|110.59|110.67|110.59|110.72|110.64|110.62|110.54|2091
1643806800000|2022-02-02 13:00:00|110.72|110.64|110.82|110.74|110.82|110.74|110.67|110.59|1218
1643807100000|2022-02-02 13:05:00|110.77|110.69|110.87|110.79|110.87|110.79|110.77|110.69|758
1643807400000|2022-02-02 13:10:00|110.92|110.84|110.82|110.74|110.92|110.84|110.82|110.74|635
1643807700000|2022-02-02 13:15:00|110.77|110.69|110.77|110.69|110.82|110.74|110.72|110.64|1098
1643808000000|2022-02-02 13:20:00|110.82|110.59|110.67|110.59|110.82|110.59|110.62|110.54|2228
1643808300000|2022-02-02 13:25:00|110.62|110.54|110.67|110.59|110.67|110.59|110.62|110.54|396
1643808600000|2022-02-02 13:30:00|110.72|110.64|110.72|110.64|110.72|110.64|110.62|110.54|3935
1643808900000|2022-02-02 13:35:00|||||||||307
1643809200000|2022-02-02 13:40:00|110.67|110.59|110.62|110.54|110.72|110.64|110.62|110.54|1227
1643809500000|2022-02-02 13:45:00|110.67|110.59|110.67|110.59|110.67|110.59|110.62|110.54|602
1643809800000|2022-02-02 13:50:00|110.62|110.54|110.57|110.49|110.67|110.59|110.52|110.44|643
1643810100000|2022-02-02 13:55:00|110.52|110.44|110.62|110.54|110.62|110.54|110.52|110.44|3753
1643810400000|2022-02-02 14:00:00|110.57|110.49|110.57|110.49|110.62|110.54|110.47|110.39|733
1643810700000|2022-02-02 14:05:00|110.62|110.54|110.62|110.49|110.62|110.54|110.57|110.49|319
1643811000000|2022-02-02 14:10:00|110.57|110.54|110.52|110.44|110.62|110.54|110.52|110.44|616
1643811300000|2022-02-02 14:15:00|110.57|110.49|110.57|110.44|110.57|110.49|110.47|110.39|1124
1643811600000|2022-02-02 14:20:00|110.52|110.39|110.27|110.19|110.52|110.39|110.27|110.19|5256
1643811900000|2022-02-02 14:25:00|110.32|110.24|110.32|110.19|110.32|110.24|110.27|110.19|2160
1643812200000|2022-02-02 14:30:00|110.27|110.14|110.12|110.04|110.32|110.24|110.12|109.99|1629
1643812500000|2022-02-02 14:35:00|110.17|110.09|109.87|109.79|110.17|110.09|109.87|109.79|2660
1643812800000|2022-02-02 14:40:00|109.92|109.84|109.92|109.84|109.97|109.89|109.67|109.59|1537
1643813100000|2022-02-02 14:45:00|109.97|109.89|109.92|109.84|110.02|109.94|109.92|109.84|540
1643813400000|2022-02-02 14:50:00|109.87|109.79|110.07|109.99|110.07|109.99|109.87|109.79|418
1643813700000|2022-02-02 14:55:00|110.02|109.94|109.77|109.69|110.07|109.99|109.77|109.69|884
1643814000000|2022-02-02 15:00:00|109.82|109.74|109.82|109.74|109.92|109.84|109.77|109.64|2886
1643814300000|2022-02-02 15:05:00|109.87|109.79|109.87|109.79|109.92|109.84|109.77|109.69|2144
1643814600000|2022-02-02 15:10:00|109.82|109.74|109.82|109.74|109.92|109.84|109.77|109.69|1017
1643814900000|2022-02-02 15:15:00|109.87|109.79|109.92|109.84|109.92|109.84|109.82|109.74|831
1643815200000|2022-02-02 15:20:00|109.97|109.89|110.07|109.99|110.12|109.99|109.92|109.84|1476
1643815500000|2022-02-02 15:25:00|110.02|109.94|110.07|109.99|110.12|110.04|109.97|109.89|1213
1643815800000|2022-02-02 15:30:00|110.12|110.04|109.92|109.84|110.12|110.04|109.87|109.79|553
1643816100000|2022-02-02 15:35:00|109.97|109.89|109.82|109.74|109.97|109.89|109.82|109.74|1898
1643816400000|2022-02-02 15:40:00|109.87|109.79|110.02|109.94|110.02|109.94|109.82|109.74|3630
1643816700000|2022-02-02 15:45:00|110.07|109.99|110.02|109.94|110.07|109.99|110.02|109.94|851
1643817000000|2022-02-02 15:50:00|109.97|109.89|109.92|109.84|110.02|109.89|109.92|109.84|1826
1643817300000|2022-02-02 15:55:00|109.97|109.89|109.92|109.84|110.02|109.94|109.92|109.84|1054
1643817600000|2022-02-02 16:00:00|109.87|109.79|109.97|109.89|110.02|109.94|109.87|109.79|5531
1643817900000|2022-02-02 16:05:00|109.92|109.84|109.87|109.79|109.97|109.89|109.87|109.79|1104
1643818200000|2022-02-02 16:10:00|109.92|109.84|109.82|109.74|109.92|109.84|109.82|109.74|811
1643818500000|2022-02-02 16:15:00|109.87|109.79|109.77|109.69|109.87|109.79|109.72|109.64|1682
1643818800000|2022-02-02 16:20:00|109.82|109.64|109.67|109.59|109.82|109.74|109.67|109.59|1216
1643819100000|2022-02-02 16:25:00|109.72|109.64|109.62|109.54|109.72|109.64|109.57|109.49|5014
1643819400000|2022-02-02 16:30:00|109.57|109.49|109.47|109.39|109.57|109.49|109.42|109.34|4607
1643819700000|2022-02-02 16:35:00|109.52|109.44|109.37|109.29|109.52|109.44|109.32|109.24|4575
1643820000000|2022-02-02 16:40:00|109.32|109.24|109.47|109.39|109.47|109.39|109.32|109.24|1857
1643820300000|2022-02-02 16:45:00|109.42|109.34|109.57|109.44|109.62|109.54|109.42|109.29|1879
1643820600000|2022-02-02 16:50:00|109.52|109.49|109.47|109.34|109.57|109.49|109.47|109.34|1802
1643820900000|2022-02-02 16:55:00|109.42|109.29|109.52|109.44|109.52|109.44|109.37|109.29|1192
1643821200000|2022-02-02 17:00:00|109.47|109.39|109.52|109.44|109.52|109.44|109.42|109.34|170
1643821500000|2022-02-02 17:05:00|109.57|109.49|109.72|109.64|109.72|109.64|109.57|109.49|88
1643821800000|2022-02-02 17:10:00|109.67|109.59|109.62|109.54|109.67|109.59|109.62|109.54|609
1643822100000|2022-02-02 17:15:00|109.67|109.59|109.62|109.49|109.67|109.59|109.57|109.49|63
1643822400000|2022-02-02 17:20:00|109.57|109.54|109.52|109.39|109.62|109.54|109.52|109.39|314
1643822700000|2022-02-02 17:25:00|109.47|109.44|109.52|109.44|109.62|109.54|109.47|109.39|1118
1643823000000|2022-02-02 17:30:00|109.47|109.39|109.62|109.54|109.62|109.54|109.47|109.39|267
1643823300000|2022-02-02 17:35:00|109.57|109.49|109.72|109.59|109.72|109.59|109.57|109.49|39
1643823600000|2022-02-02 17:40:00|109.67|109.54|109.67|109.54|109.72|109.54|109.67|109.54|4
1643823900000|2022-02-02 17:45:00|109.72|109.59|109.72|109.64|109.77|109.69|109.72|109.59|2
1643824200000|2022-02-02 17:50:00||109.59||109.59||109.59||109.59|50
1643824500000|2022-02-02 17:55:00|109.67|109.64|109.77|109.69|109.77|109.69|109.67|109.64|7
1643824800000|2022-02-02 18:00:00|109.82|109.74|109.82|109.69|109.92|109.84|109.82|109.69|403
1643825100000|2022-02-02 18:05:00|109.77|109.74|109.77|109.64|109.77|109.74|109.77|109.64|18
1643825400000|2022-02-02 18:10:00|109.72|109.59|109.77|109.64|109.77|109.64|109.72|109.59|0
1643825700000|2022-02-02 18:15:00|109.82|109.69|109.77|109.64|109.82|109.69|109.72|109.64|7
1643826000000|2022-02-02 18:20:00|109.72|109.69|109.72|109.59|109.77|109.69|109.67|109.59|9
1643826300000|2022-02-02 18:25:00|109.67|109.64|109.67|109.54|109.72|109.64|109.62|109.49|1
1643826600000|2022-02-02 18:30:00|109.72|109.59|109.72|109.59|109.72|109.59|109.72|109.59|0
1643826900000|2022-02-02 18:35:00||109.64||109.64||109.64||109.59|0
1643827200000|2022-02-02 18:40:00|109.77|109.69|109.82|109.69|109.82|109.69|109.77|109.64|6
1643827500000|2022-02-02 18:45:00|109.77||109.77||109.82||109.77||0
1643827800000|2022-02-02 18:50:00|109.82|109.74|109.87|109.79|109.87|109.79|109.77|109.69|70
1643828100000|2022-02-02 18:55:00|109.92|109.84|109.87|109.79|109.92|109.84|109.87|109.79|427
1643828400000|2022-02-02 19:00:00|109.92|109.84|109.97|109.89|110.02|109.89|109.92|109.79|11
1643828700000|2022-02-02 19:05:00|109.92|109.84|109.92|109.84|109.97|109.84|109.92|109.84|72
1643829000000|2022-02-02 19:10:00|109.97|109.89|109.92|109.84|109.97|109.89|109.92|109.84|127
1643829300000|2022-02-02 19:15:00|109.87|109.79|109.92|109.79|109.92|109.79|109.77|109.69|53
1643829600000|2022-02-02 19:20:00|109.87||109.87||109.92||109.87||0
1643829900000|2022-02-02 19:25:00|109.82|109.74|109.87|109.74|109.92|109.79|109.82|109.74|104
1643830200000|2022-02-02 19:30:00|109.92|109.79|109.97|109.84|109.97|109.84|109.87|109.79|2
1643830500000|2022-02-02 19:35:00||109.89||109.84||109.89||109.84|100
1643830800000|2022-02-02 19:40:00|110.02|109.89|110.02|109.89|110.02|109.94|110.02|109.89|0
1643831100000|2022-02-02 19:45:00|110.07|109.94|109.97|109.84|110.07|109.94|109.97|109.84|249
1643831400000|2022-02-02 19:50:00|109.92|109.89|109.97|109.89|109.97|109.89|109.92|109.84|19
1643831700000|2022-02-02 19:55:00|109.92|109.84|109.92|109.84|109.97|109.89|109.92|109.84|45
1643832000000|2022-02-02 20:00:00|109.87|109.79|109.97|109.84|109.97|109.89|109.87|109.79|16
1643832300000|2022-02-02 20:05:00|109.92|109.79|109.92|109.79|109.92|109.79|109.92|109.79|0
1643832600000|2022-02-02 20:10:00|109.87|109.74|109.92|109.84|109.92|109.84|109.87|109.74|670
1643832900000|2022-02-02 20:15:00|109.97|109.79|109.97|109.89|109.97|109.89|109.87|109.79|187
1643833200000|2022-02-02 20:20:00||109.84||109.89||109.89||109.84|54
1643833500000|2022-02-02 20:25:00|109.92|109.84|109.97|109.89|109.97|109.89|109.92|109.84|214
1643833800000|2022-02-02 20:30:00|109.92|109.84|109.92|109.84|109.97|109.89|109.92|109.84|93
1643834100000|2022-02-02 20:35:00|109.97|109.79|109.87|109.79|109.97|109.79|109.87|109.79|117
1643834400000|2022-02-02 20:40:00|109.92|109.84|109.92|109.79|109.92|109.84|109.87|109.79|97
1643834700000|2022-02-02 20:45:00|109.97|109.84|109.87|109.79|109.97|109.84|109.82|109.74|1279
1643835000000|2022-02-02 20:50:00|109.92|109.74|109.77|109.69|109.92|109.84|109.67|109.59|950
1643835300000|2022-02-02 20:55:00|109.82|109.74|109.87|109.69|109.87|109.74|109.67|109.59|750
1643853900000|2022-02-03 02:05:00|110.29|109.07|110.29|109.07|110.29|109.07|110.29|109.07|1
1643857500000|2022-02-03 03:05:00|110.24||110.24||110.24||110.24||0
1643858100000|2022-02-03 03:15:00|110.19||110.19||110.19||110.19||0
1643862600000|2022-02-03 04:30:00|109.94||109.94||109.94||109.94||0
1643865000000|2022-02-03 05:10:00|109.89||109.89||109.89||109.89||0
1643867100000|2022-02-03 05:45:00|109.84||109.84||109.84||109.84||0
1643869200000|2022-02-03 06:20:00|109.79||109.79||109.79||109.79||0
1643869800000|2022-02-03 06:30:00||109.12||109.07||109.12||109.07|0
1643870100000|2022-02-03 06:35:00||109.12||109.12||109.12||109.12|0
1643870700000|2022-02-03 06:45:00||109.07||109.07||109.07||109.07|0
1643871000000|2022-02-03 06:50:00|109.74||109.44||109.74||109.44||0
1643871300000|2022-02-03 06:55:00|109.39|109.12|109.39|109.07|109.39|109.12|109.39|109.07|0
1643871600000|2022-02-03 07:00:00|109.19|108.92|109.12|108.99|109.19|108.99|109.02|108.84|532
1643871900000|2022-02-03 07:05:00|109.17|109.04|108.92|108.79|109.17|109.09|108.92|108.79|138
1643872200000|2022-02-03 07:10:00|108.87|108.84|108.92|108.79|108.92|108.84|108.87|108.79|180
1643872500000|2022-02-03 07:15:00|108.82|108.84|108.82|108.74|108.82|108.84|108.82|108.74|144
1643872800000|2022-02-03 07:20:00|108.77|108.69|108.82|108.69|108.82|108.74|108.77|108.69|19
1643873100000|2022-02-03 07:25:00|108.77|108.64|108.82|108.74|108.82|108.74|108.67|108.59|844
1643873400000|2022-02-03 07:30:00|108.77|108.69|108.77|108.64|108.77|108.69|108.72|108.59|103
1643873700000|2022-02-03 07:35:00|108.82|108.69|108.87|108.74|108.92|108.79|108.82|108.69|184
1643874000000|2022-02-03 07:40:00|108.92|108.79|108.92|108.84|108.92|108.84|108.92|108.74|15
1643874300000|2022-02-03 07:45:00||108.79||108.79||108.84||108.79|201
1643874600000|2022-02-03 07:50:00|108.87|108.84|109.02|108.94|109.02|108.94|108.87|108.79|239
1643874900000|2022-02-03 07:55:00|109.07|109.04|109.12|108.99|109.17|109.09|109.07|108.94|887
1643875200000|2022-02-03 08:00:00|109.17|109.09|108.97|108.84|109.32|109.24|108.62|108.49|5598
1643875500000|2022-02-03 08:05:00|109.02|108.89|108.62|108.54|109.02|108.94|108.62|108.54|1795
1643875800000|2022-02-03 08:10:00|108.67|108.49|108.82|108.74|108.87|108.79|108.57|108.49|1603
1643876100000|2022-02-03 08:15:00|108.87|108.79|108.67|108.59|108.97|108.89|108.57|108.49|2252
1643876400000|2022-02-03 08:20:00|108.62|108.54|108.57|108.44|108.77|108.69|108.52|108.44|1379
1643876700000|2022-02-03 08:25:00|108.52|108.49|108.67|108.59|108.82|108.74|108.52|108.49|1236
1643877000000|2022-02-03 08:30:00|108.72|108.64|108.92|108.84|109.02|108.94|108.67|108.59|1753
1643877300000|2022-02-03 08:35:00|108.87|108.79|108.92|108.84|108.97|108.89|108.82|108.74|779
1643877600000|2022-02-03 08:40:00|108.87|108.79|108.97|108.89|109.07|108.99|108.87|108.79|1260
1643877900000|2022-02-03 08:45:00|109.02|108.94|108.82|108.74|109.07|108.99|108.82|108.74|1104
1643878200000|2022-02-03 08:50:00|108.87|108.79|108.92|108.84|108.97|108.89|108.82|108.74|525
1643878500000|2022-02-03 08:55:00|108.97|108.89|108.97|108.89|109.07|108.99|108.92|108.79|307
1643878800000|2022-02-03 09:00:00|108.92|108.84|109.02|108.89|109.12|109.04|108.92|108.84|860
1643879100000|2022-02-03 09:05:00|108.97|108.84|109.02|108.94|109.02|108.94|108.82|108.74|308
1643879400000|2022-02-03 09:10:00|108.97|108.89|108.97|108.89|109.02|108.94|108.92|108.84|896
1643879700000|2022-02-03 09:15:00|108.92|108.84|108.97|108.89|108.97|108.89|108.92|108.84|560
1643880000000|2022-02-03 09:20:00|108.92|108.84|108.92|108.84|109.02|108.94|108.92|108.84|423
1643880300000|2022-02-03 09:25:00|108.97|108.89|108.87|108.79|108.97|108.89|108.87|108.79|106
1643880600000|2022-02-03 09:30:00|108.92|108.84|108.77|108.69|109.02|108.94|108.77|108.64|2624
1643880900000|2022-02-03 09:35:00|108.72|108.64|108.67|108.59|108.77|108.64|108.57|108.49|9007
1643881200000|2022-02-03 09:40:00|108.72|108.64|108.67|108.59|108.72|108.64|108.52|108.44|517
1643881500000|2022-02-03 09:45:00|108.72|108.64|108.67|108.59|108.77|108.69|108.67|108.59|566
1643881800000|2022-02-03 09:50:00|108.72|108.64|108.57|108.49|108.72|108.64|108.57|108.44|111
1643882100000|2022-02-03 09:55:00|108.62|108.54|108.57|108.49|108.67|108.54|108.57|108.49|173
1643882400000|2022-02-03 10:00:00|108.52|108.44|108.42|108.34|108.57|108.49|108.42|108.34|544
1643882700000|2022-02-03 10:05:00|108.37|108.29|108.52|108.44|108.52|108.44|108.37|108.29|926
1643883000000|2022-02-03 10:10:00|108.47|108.39|108.57|108.49|108.62|108.54|108.47|108.39|717
1643883300000|2022-02-03 10:15:00|108.62|108.54|108.57|108.49|108.62|108.54|108.52|108.44|478
1643883600000|2022-02-03 10:20:00|108.52|108.44|108.52|108.44|108.57|108.49|108.47|108.39|174
1643883900000|2022-02-03 10:25:00|108.57|108.49|108.47|108.39|108.62|108.49|108.42|108.34|142
1643884200000|2022-02-03 10:30:00|108.42|108.34|108.52|108.44|108.57|108.49|108.42|108.34|956
1643884500000|2022-02-03 10:35:00|108.47|108.39|108.42|108.34|108.47|108.39|108.37|108.29|567
1643884800000|2022-02-03 10:40:00|108.37|108.29|108.27|108.19|108.42|108.34|108.22|108.14|723
1643885100000|2022-02-03 10:45:00|108.32|108.24|108.22|108.14|108.32|108.24|108.22|108.14|792
1643885400000|2022-02-03 10:50:00|108.17|108.09|108.22|108.14|108.22|108.14|108.12|108.04|1240
1643885700000|2022-02-03 10:55:00|108.27|108.19|108.22|108.14|108.27|108.19|108.17|108.09|257
1643886000000|2022-02-03 11:00:00|108.17|108.09|108.27|108.19|108.32|108.24|108.17|108.09|326
1643886300000|2022-02-03 11:05:00|108.32|108.14|108.42|108.34|108.42|108.34|108.22|108.14|600
1643886600000|2022-02-03 11:10:00|108.37|108.29|108.47|108.34|108.47|108.39|108.37|108.29|581
1643886900000|2022-02-03 11:15:00|108.42|108.39|108.42|108.29|108.52|108.44|108.37|108.29|1715
1643887200000|2022-02-03 11:20:00|108.37|108.34|108.42|108.34|108.42|108.34|108.32|108.24|1022
1643887500000|2022-02-03 11:25:00|108.37|108.29|108.52|108.44|108.52|108.44|108.37|108.29|262
1643887800000|2022-02-03 11:30:00|108.57|108.49|108.47|108.39|108.57|108.49|108.47|108.39|1267
1643888100000|2022-02-03 11:35:00|108.42|108.34|108.42|108.34|108.52|108.44|108.37|108.29|295
1643888400000|2022-02-03 11:40:00|108.47|108.39|108.42|108.34|108.47|108.39|108.42|108.34|183
1643888700000|2022-02-03 11:45:00|108.37|108.29|108.42|108.34|108.42|108.34|108.37|108.29|974
1643889000000|2022-02-03 11:50:00|108.37|108.29|108.42|108.29|108.47|108.34|108.37|108.29|627
1643889300000|2022-02-03 11:55:00|108.37|108.34|108.42|108.34|108.42|108.34|108.37|108.29|93
1643889600000|2022-02-03 12:00:00|108.37|108.29|108.82|108.69|109.07|108.99|108.37|108.29|8056
1643889900000|2022-02-03 12:05:00|108.77|108.74|108.72|108.64|108.87|108.79|108.62|108.54|1854
1643890200000|2022-02-03 12:10:00|108.77|108.69|108.97|108.89|108.97|108.89|108.67|108.59|642
1643890500000|2022-02-03 12:15:00|109.02|108.94|109.07|108.99|109.12|109.04|109.02|108.94|1785
1643890800000|2022-02-03 12:20:00|109.02|108.94|109.02|108.94|109.12|109.04|108.97|108.89|7138
1643891100000|2022-02-03 12:25:00|108.97|108.89|109.12|109.04|109.12|109.04|108.97|108.89|563
1643891400000|2022-02-03 12:30:00|109.07|108.99|109.07|108.99|109.12|109.04|109.07|108.99|2065
1643891700000|2022-02-03 12:35:00|109.12|109.04|109.27|109.19|109.27|109.19|109.02|108.94|3625
1643892000000|2022-02-03 12:40:00|109.32|109.24|109.12|108.99|109.32|109.24|109.02|108.94|1622
1643892300000|2022-02-03 12:45:00|109.07|108.94|108.87|108.79|109.22|109.14|108.87|108.79|4324
1643892600000|2022-02-03 12:50:00|108.92|108.84|108.52|108.44|108.92|108.84|108.52|108.44|1802
1643892900000|2022-02-03 12:55:00|108.57|108.49|108.42|108.34|108.57|108.49|108.22|108.14|4058
1643893200000|2022-02-03 13:00:00|108.47|108.39|108.32|108.24|108.47|108.39|108.22|108.14|1718
1643893500000|2022-02-03 13:05:00|108.37|108.29|108.37|108.29|108.42|108.34|108.27|108.19|674
1643893800000|2022-02-03 13:10:00|108.42|108.34|108.37|108.29|108.42|108.34|108.22|108.14|1053
1643894100000|2022-02-03 13:15:00|108.42|108.34|108.52|108.44|108.57|108.49|108.37|108.29|580
1643894400000|2022-02-03 13:20:00|108.57|108.49|108.62|108.54|108.72|108.64|108.52|108.44|223
1643894700000|2022-02-03 13:25:00|108.57|108.49|108.67|108.59|108.67|108.59|108.52|108.44|914
1643895000000|2022-02-03 13:30:00|108.62|108.54|108.57|108.49|108.67|108.59|108.52|108.44|502
1643895300000|2022-02-03 13:35:00|108.52|108.44|108.37|108.29|108.52|108.44|108.37|108.29|1486
1643895600000|2022-02-03 13:40:00|108.42|108.34|108.42|108.34|108.57|108.49|108.32|108.24|3704
1643895900000|2022-02-03 13:45:00|108.37|108.29|108.42|108.29|108.62|108.54|108.37|108.29|3948
1643896200000|2022-02-03 13:50:00|108.37|108.34|108.27|108.19|108.42|108.34|108.22|108.09|4205
1643896500000|2022-02-03 13:55:00|108.32|108.24|108.47|108.34|108.57|108.49|108.32|108.24|4557
1643896800000|2022-02-03 14:00:00|108.42|108.29|108.37|108.29|108.47|108.34|108.17|108.09|4974
1643897100000|2022-02-03 14:05:00|108.42|108.34|108.57|108.49|108.62|108.54|108.32|108.24|6449
1643897400000|2022-02-03 14:10:00|108.62|108.54|108.87|108.79|108.87|108.79|108.57|108.49|2594
1643897700000|2022-02-03 14:15:00|108.92|108.84|109.77|109.64|109.77|109.69|108.87|108.79|7772
1643898000000|2022-02-03 14:20:00|109.82|109.69|110.32|110.24|110.32|110.24|109.72|109.64|16747
1643898300000|2022-02-03 14:25:00|110.27|110.19|110.27|110.19|110.32|110.24|110.02|109.89|8004
1643898600000|2022-02-03 14:30:00|110.22|110.14|110.07|109.99|110.32|110.24|110.07|109.99|7233
1643898900000|2022-02-03 14:35:00|110.02|109.94|110.62|110.54|110.67|110.59|110.02|109.94|12757
1643899200000|2022-02-03 14:40:00|110.67|110.59|111.07|110.94|111.07|110.99|110.67|110.59|8963
1643899500000|2022-02-03 14:45:00|111.02|110.89|110.42|110.34|111.07|110.99|110.27|110.19|7740
1643899800000|2022-02-03 14:50:00|110.37|110.29|110.07|109.99|110.57|110.49|109.97|109.89|5636
1643900100000|2022-02-03 14:55:00|110.02|109.94|110.07|109.99|110.32|110.24|109.92|109.84|3855
1643900400000|2022-02-03 15:00:00|110.12|110.04|109.92|109.84|110.12|110.04|109.87|109.79|1410
1643900700000|2022-02-03 15:05:00|109.97|109.89|110.27|110.19|110.27|110.19|109.87|109.79|1415
1643901000000|2022-02-03 15:10:00|110.22|110.14|110.52|110.44|110.52|110.44|110.22|110.14|3230
1643901300000|2022-02-03 15:15:00|110.47|110.39|110.42|110.34|110.62|110.54|110.42|110.34|3642
1643901600000|2022-02-03 15:20:00|110.47|110.39|110.37|110.29|110.57|110.49|110.32|110.24|2237
1643901900000|2022-02-03 15:25:00|110.42|110.34|110.52|110.44|110.62|110.54|110.37|110.29|941
1643902200000|2022-02-03 15:30:00|110.47|110.39|110.47|110.39|110.62|110.54|110.47|110.39|1431
1643902500000|2022-02-03 15:35:00|110.42|110.34|110.37|110.29|110.47|110.39|110.32|110.19|792
1643902800000|2022-02-03 15:40:00|110.42|110.34|110.57|110.49|110.62|110.54|110.42|110.34|949
1643903100000|2022-02-03 15:45:00|110.52|110.44|110.42|110.34|110.62|110.54|110.37|110.29|4824
1643903400000|2022-02-03 15:50:00|110.47|110.39|110.62|110.54|110.62|110.54|110.47|110.39|3916
1643903700000|2022-02-03 15:55:00|110.67|110.59|110.67|110.59|110.67|110.59|110.62|110.59|1192
1643904000000|2022-02-03 16:00:00|110.62|110.54|110.42|110.34|110.62|110.54|110.32|110.24|2516
1643904300000|2022-02-03 16:05:00|110.47|110.39|110.52|110.44|110.62|110.54|110.42|110.34|1247
1643904600000|2022-02-03 16:10:00|110.57|110.49|110.67|110.59|110.72|110.64|110.57|110.49|2910
1643904900000|2022-02-03 16:15:00|110.72|110.64|110.72|110.64|110.72|110.64|110.67|110.59|2600
1643905200000|2022-02-03 16:20:00|110.67|110.59|110.62|110.54|110.72|110.64|110.57|110.49|5132
1643905500000|2022-02-03 16:25:00|110.67|110.59|110.67|110.59|110.82|110.74|110.62|110.54|6681
1643905800000|2022-02-03 16:30:00|110.72|110.64|110.42|110.34|110.72|110.64|110.32|110.24|9208
1643906100000|2022-02-03 16:35:00|110.47|110.39|110.52|110.39|110.57|110.44|110.42|110.34|2947
1643906400000|2022-02-03 16:40:00|110.47|110.34|110.47|110.39|110.52|110.44|110.42|110.34|1945
1643906700000|2022-02-03 16:45:00|110.42|110.34|110.47|110.39|110.52|110.44|110.37|110.29|1208
1643907000000|2022-02-03 16:50:00|110.52|110.44|110.42|110.29|110.52|110.44|110.37|110.29|1531
1643907300000|2022-02-03 16:55:00|110.37|110.34|110.27|110.19|110.37|110.34|110.27|110.19|1551
1643907600000|2022-02-03 17:00:00|110.32|110.24|110.22|110.14|110.32|110.24|110.17|110.09|819
1643907900000|2022-02-03 17:05:00|110.27|110.19|110.22|110.14|110.32|110.24|110.17|110.09|453
1643908200000|2022-02-03 17:10:00|110.17|110.09|110.32|110.24|110.32|110.24|110.17|110.09|519
1643908500000|2022-02-03 17:15:00|110.27|110.19|110.07|109.99|110.32|110.19|110.07|109.99|544
1643908800000|2022-02-03 17:20:00|110.02|109.94|110.17|110.04|110.22|110.14|109.97|109.89|491
1643909100000|2022-02-03 17:25:00|110.12|110.09|110.12|110.04|110.17|110.09|110.07|109.99|133
1643909400000|2022-02-03 17:30:00|110.17|110.09|110.22|110.14|110.22|110.14|110.12|110.09|197
1643909700000|2022-02-03 17:35:00|110.27|110.19|110.17|110.09|110.27|110.19|110.17|110.09|136
1643910000000|2022-02-03 17:40:00|110.12|110.04|110.12|110.04|110.17|110.09|110.12|110.04|147
1643910300000|2022-02-03 17:45:00|110.07|109.99|110.02|109.94|110.07|109.99|109.97|109.89|83
1643910600000|2022-02-03 17:50:00|110.07|109.99|110.07|109.99|110.17|110.09|110.07|109.99|77
1643910900000|2022-02-03 17:55:00|110.17|110.09|110.22|110.09|110.22|110.09|110.07|109.99|1192
1643911200000|2022-02-03 18:00:00|110.17|110.04|110.12|109.99|110.22|110.09|110.07|109.99|293
1643911500000|2022-02-03 18:05:00|110.22|110.09|110.12|109.99|110.22|110.09|110.12|109.99|423
1643911800000|2022-02-03 18:10:00|110.07|110.04|110.22|110.14|110.22|110.14|110.07|110.04|91
1643912100000|2022-02-03 18:15:00|110.17|110.09|110.22|110.09|110.22|110.14|110.17|110.09|142
1643912400000|2022-02-03 18:20:00|110.27|110.14|110.32|110.19|110.32|110.24|110.22|110.14|401
1643912700000|2022-02-03 18:25:00|110.37|110.24|110.37|110.24|110.37|110.29|110.32|110.19|287
1643913000000|2022-02-03 18:30:00|110.32|110.29|110.37|110.29|110.47|110.34|110.32|110.29|253
1643913300000|2022-02-03 18:35:00|110.32|110.24|110.37|110.29|110.37|110.29|110.32|110.24|546
1643913600000|2022-02-03 18:40:00|110.42|110.24|110.37|110.29|110.42|110.34|110.37|110.24|325
1643913900000|2022-02-03 18:45:00|110.42|110.34|110.42|110.29|110.42|110.34|110.37|110.29|200
1643914200000|2022-02-03 18:50:00|110.37|110.24|110.27|110.14|110.42|110.24|110.22|110.14|1074
1643914500000|2022-02-03 18:55:00|110.22|110.19|110.27|110.19|110.32|110.19|110.22|110.19|90
1643914800000|2022-02-03 19:00:00|110.32|110.14|110.27|110.19|110.32|110.19|110.22|110.14|137
1643915100000|2022-02-03 19:05:00|110.32|110.14|110.27|110.19|110.37|110.29|110.22|110.14|644
1643915400000|2022-02-03 19:10:00|110.32|110.14|110.27|110.19|110.32|110.19|110.22|110.09|52
1643915700000|2022-02-03 19:15:00|110.32|110.24|110.32|110.24|110.32|110.24|110.32|110.24|2
1643916000000|2022-02-03 19:20:00|110.27|110.19|110.27|110.19|110.27|110.19|110.27|110.19|277
1643916300000|2022-02-03 19:25:00|110.22|110.14|110.17|110.09|110.22|110.14|110.12|110.04|221
1643916600000|2022-02-03 19:30:00|110.12|110.04|110.17|110.04|110.17|110.09|110.12|110.04|47
1643916900000|2022-02-03 19:35:00|110.22|110.09|110.12|109.99|110.22|110.09|110.07|109.99|8
1643917200000|2022-02-03 19:40:00|110.07|109.94|109.92|109.79|110.07|109.94|109.87|109.79|363
1643917500000|2022-02-03 19:45:00|109.87|109.74|109.92|109.79|109.92|109.84|109.82|109.74|53
1643917800000|2022-02-03 19:50:00|109.87|109.84|109.97|109.89|110.02|109.89|109.87|109.84|39
1643918100000|2022-02-03 19:55:00|110.02|109.84|109.87|109.74|110.07|109.94|109.87|109.74|426
1643918400000|2022-02-03 20:00:00|109.92|109.79|109.82|109.69|109.92|109.79|109.77|109.69|270
1643918700000|2022-02-03 20:05:00|109.77|109.74|109.72|109.64|109.87|109.74|109.72|109.64|65
1643919000000|2022-02-03 20:10:00|109.77|109.69|109.92|109.79|109.92|109.79|109.77|109.64|245
1643919300000|2022-02-03 20:15:00|109.97|109.84|109.97|109.89|109.97|109.89|109.92|109.84|2
1643919600000|2022-02-03 20:20:00|110.02|109.94|110.02|109.89|110.07|109.94|109.97|109.89|10
1643919900000|2022-02-03 20:25:00|109.97|109.84|109.97|109.84|110.02|109.89|109.87|109.79|7
1643920200000|2022-02-03 20:30:00|109.92|109.79|109.77|109.69|109.97|109.84|109.77|109.69|191
1643920500000|2022-02-03 20:35:00|109.82|109.79|109.92|109.79|109.92|109.79|109.82|109.74|274
1643920800000|2022-02-03 20:40:00|109.97|109.84|109.97|109.84|110.02|109.89|109.97|109.84|2
1643921100000|2022-02-03 20:45:00|109.92|109.79|109.82|109.69|109.92|109.79|109.77|109.69|183
1643921400000|2022-02-03 20:50:00|109.77|109.64|109.82|109.74|109.82|109.74|109.67|109.59|636
1643921700000|2022-02-03 20:55:00|109.87|109.79|109.82|109.69|109.97|109.89|109.72|109.59|772
1643954400000|2022-02-04 06:00:00|111.09|109.97|111.09|109.97|111.09|109.97|111.09|109.97|108
1643954700000|2022-02-04 06:05:00|111.14|109.92|110.64|109.92|111.14|109.92|110.64|109.92|0
1643955000000|2022-02-04 06:10:00||109.97||110.12||110.12||109.97|0
1643955300000|2022-02-04 06:15:00|110.89|110.27|110.84|110.57|110.89|110.57|110.84|110.27|10
1643955900000|2022-02-04 06:25:00|110.74||110.84||110.84||110.74||240
1643956200000|2022-02-04 06:30:00|110.99|110.67|110.99|110.77|110.99|110.77|110.99|110.67|6
1643956500000|2022-02-04 06:35:00|110.94|110.82|110.94|110.67|110.94|110.82|110.94|110.67|1
1643956800000|2022-02-04 06:40:00|110.99|110.72|110.99|110.72|110.99|110.72|110.99|110.72|0
1643957100000|2022-02-04 06:45:00|111.04|110.77|111.14|111.02|111.14|111.02|110.99|110.72|123
1643957400000|2022-02-04 06:50:00|111.49|111.27|111.49|111.27|111.49|111.32|111.49|111.27|722
1643957700000|2022-02-04 06:55:00|111.54|111.22|111.99|111.77|111.99|111.82|111.54|111.22|300
1643958000000|2022-02-04 07:00:00|111.94|111.82|112.17|111.99|112.17|112.04|111.92|111.77|1084
1643958300000|2022-02-04 07:05:00|112.12|112.09|112.07|111.99|112.27|112.19|112.07|111.94|2001
1643958600000|2022-02-04 07:10:00|112.02|111.89|111.77|111.59|112.02|111.89|111.67|111.54|759
1643958900000|2022-02-04 07:15:00|111.82|111.64|111.57|111.49|111.82|111.69|111.57|111.49|89
1643959200000|2022-02-04 07:20:00|111.52|111.44|111.62|111.49|111.62|111.49|111.52|111.44|125
1643959500000|2022-02-04 07:25:00|111.72|111.59|111.67|111.59|111.77|111.69|111.67|111.59|272
1643959800000|2022-02-04 07:30:00|111.72|111.69|111.82|111.69|111.87|111.74|111.72|111.69|285
1643960100000|2022-02-04 07:35:00|111.77|111.64|111.67|111.54|111.77|111.64|111.67|111.54|204
1643960400000|2022-02-04 07:40:00|111.72|111.59|111.82|111.69|112.22|112.04|111.72|111.59|1195
1643960700000|2022-02-04 07:45:00|111.87|111.74|112.02|111.89|112.02|111.94|111.87|111.74|972
1643961000000|2022-02-04 07:50:00|112.07|111.94|112.17|112.09|112.37|112.29|112.02|111.89|1752
1643961300000|2022-02-04 07:55:00|112.12|112.04|112.02|111.94|112.22|112.14|111.97|111.89|2810
1643961600000|2022-02-04 08:00:00|111.97|111.89|111.67|111.54|112.32|112.24|111.62|111.54|6039
1643961900000|2022-02-04 08:05:00|111.62|111.59|111.72|111.64|111.77|111.69|111.42|111.29|5751
1643962200000|2022-02-04 08:10:00|111.77|111.69|112.12|112.04|112.17|112.09|111.52|111.44|2770
1643962500000|2022-02-04 08:15:00|112.17|112.09|112.32|112.24|112.32|112.24|111.92|111.84|3185
1643962800000|2022-02-04 08:20:00|112.27|112.19|112.12|112.04|112.32|112.24|112.02|111.94|5307
1643963100000|2022-02-04 08:25:00|112.17|112.09|111.77|111.69|112.17|112.09|111.72|111.64|2558
1643963400000|2022-02-04 08:30:00|111.82|111.74|111.82|111.74|111.92|111.84|111.57|111.44|3266
1643963700000|2022-02-04 08:35:00|111.77|111.69|111.82|111.69|111.87|111.79|111.67|111.59|2197
1643964000000|2022-02-04 08:40:00|111.77|111.74|111.72|111.59|111.87|111.79|111.67|111.59|1500
1643964300000|2022-02-04 08:45:00|111.77|111.64|111.77|111.69|111.82|111.74|111.62|111.54|1113
1643964600000|2022-02-04 08:50:00|111.82|111.64|111.82|111.74|111.82|111.74|111.67|111.59|1519
1643964900000|2022-02-04 08:55:00|111.87|111.79|111.77|111.69|112.02|111.94|111.77|111.69|1378
1643965200000|2022-02-04 09:00:00|111.82|111.74|111.47|111.39|111.82|111.74|111.47|111.39|5043
1643965500000|2022-02-04 09:05:00|111.52|111.44|111.42|111.34|111.62|111.54|111.37|111.29|1164
1643965800000|2022-02-04 09:10:00|111.32|111.29|111.52|111.44|111.52|111.44|111.32|111.19|2556
1643966100000|2022-02-04 09:15:00|111.47|111.39|111.57|111.49|111.62|111.54|111.47|111.39|3990
1643966400000|2022-02-04 09:20:00|111.52|111.44|111.17|111.09|111.62|111.54|111.17|111.09|2339
1643966700000|2022-02-04 09:25:00|111.22|111.04|111.22|111.09|111.32|111.24|111.12|111.04|14330
1643967000000|2022-02-04 09:30:00|111.17|111.14|111.17|111.09|111.27|111.19|111.07|110.94|1994
1643967300000|2022-02-04 09:35:00|111.22|111.14|110.92|110.84|111.22|111.14|110.92|110.79|2445
1643967600000|2022-02-04 09:40:00|110.87|110.79|110.87|110.74|110.92|110.84|110.77|110.69|3330
1643967900000|2022-02-04 09:45:00|110.82|110.79|110.87|110.79|111.02|110.94|110.82|110.74|13841
1643968200000|2022-02-04 09:50:00|110.82|110.74|110.87|110.79|110.87|110.79|110.72|110.64|3131
1643968500000|2022-02-04 09:55:00|110.82|110.74|110.72|110.64|110.87|110.79|110.67|110.59|1587
1643968800000|2022-02-04 10:00:00|110.77|110.69|110.52|110.44|110.77|110.69|110.47|110.39|1355
1643969100000|2022-02-04 10:05:00|110.47|110.39|110.42|110.34|110.52|110.44|110.37|110.29|1941
1643969400000|2022-02-04 10:10:00|110.47|110.39|110.52|110.44|110.57|110.49|110.42|110.34|1242
1643969700000|2022-02-04 10:15:00|110.57|110.39|110.47|110.39|110.67|110.59|110.47|110.39|480
1643970000000|2022-02-04 10:20:00|110.52|110.44|110.22|110.14|110.52|110.44|110.22|110.14|923
1643970300000|2022-02-04 10:25:00|110.27|110.19|110.42|110.34|110.47|110.39|110.22|110.14|1537
1643970600000|2022-02-04 10:30:00|110.47|110.29|110.42|110.34|110.52|110.44|110.32|110.24|1219
1643970900000|2022-02-04 10:35:00|110.47|110.39|110.22|110.14|110.47|110.39|110.22|110.14|1504
1643971200000|2022-02-04 10:40:00|110.17|110.09|110.12|109.99|110.22|110.14|110.02|109.94|4254
1643971500000|2022-02-04 10:45:00|110.07|110.04|109.92|109.84|110.17|110.09|109.92|109.79|682
1643971800000|2022-02-04 10:50:00|109.97|109.89|109.97|109.84|110.17|110.09|109.92|109.84|935
1643972100000|2022-02-04 10:55:00|109.92|109.89|109.92|109.84|110.02|109.94|109.87|109.79|180
1643972400000|2022-02-04 11:00:00|109.97|109.89|109.67|109.59|109.97|109.89|109.67|109.59|1639
1643972700000|2022-02-04 11:05:00|109.72|109.64|109.37|109.29|109.77|109.64|109.32|109.24|1483
1643973000000|2022-02-04 11:10:00|109.32|109.24|109.42|109.34|109.42|109.34|109.32|109.19|903
1643973300000|2022-02-04 11:15:00|109.37|109.29|109.62|109.54|109.67|109.54|109.37|109.29|489
1643973600000|2022-02-04 11:20:00|109.57|109.49|109.47|109.34|109.62|109.54|109.42|109.34|289
1643973900000|2022-02-04 11:25:00|109.52|109.39|109.87|109.79|109.87|109.79|109.52|109.39|2190
1643974200000|2022-02-04 11:30:00|109.82|109.74|109.92|109.84|109.97|109.89|109.82|109.74|1868
1643974500000|2022-02-04 11:35:00|109.87|109.79|109.77|109.69|109.87|109.84|109.72|109.64|1330
1643974800000|2022-02-04 11:40:00|109.72|109.64|109.47|109.39|109.72|109.69|109.47|109.39|3997
1643975100000|2022-02-04 11:45:00|109.42|109.34|109.52|109.44|109.57|109.49|109.42|109.29|326
1643975400000|2022-02-04 11:50:00|109.47|109.39|109.42|109.34|109.47|109.44|109.27|109.19|1418
1643975700000|2022-02-04 11:55:00|109.47|109.39|109.22|109.14|109.47|109.39|109.22|109.14|2382
1643976000000|2022-02-04 12:00:00|109.27|109.19|109.62|109.54|109.62|109.54|109.27|109.14|1602
1643976300000|2022-02-04 12:05:00|109.57|109.49|109.57|109.49|109.62|109.54|109.42|109.34|1772
1643976600000|2022-02-04 12:10:00|109.52|109.44|109.47|109.34|109.57|109.49|109.37|109.29|1916
1643976900000|2022-02-04 12:15:00|109.42|109.39|109.47|109.39|109.57|109.49|109.37|109.29|1145
1643977200000|2022-02-04 12:20:00|109.52|109.44|109.62|109.54|109.67|109.59|109.47|109.39|715
1643977500000|2022-02-04 12:25:00|109.67|109.59|109.87|109.79|109.92|109.84|109.67|109.54|1313
1643977800000|2022-02-04 12:30:00|109.82|109.74|109.72|109.64|109.82|109.74|109.67|109.59|904
1643978100000|2022-02-04 12:35:00|109.77|109.69|109.77|109.69|109.82|109.74|109.72|109.64|202
1643978400000|2022-02-04 12:40:00|109.82|109.74|109.72|109.64|109.82|109.74|109.57|109.49|596
1643978700000|2022-02-04 12:45:00|109.77|109.69|109.92|109.84|109.92|109.84|109.72|109.64|1122
1643979000000|2022-02-04 12:50:00|109.97|109.89|110.02|109.94|110.02|109.94|109.97|109.84|333
1643979300000|2022-02-04 12:55:00|110.07|109.99|109.97|109.89|110.07|109.99|109.87|109.79|928
1643979600000|2022-02-04 13:00:00|110.02|109.84|109.77|109.69|110.02|109.94|109.77|109.69|913
1643979900000|2022-02-04 13:05:00|109.72|109.64|109.72|109.64|109.77|109.69|109.67|109.59|323
1643980200000|2022-02-04 13:10:00|109.77|109.69|109.67|109.59|109.77|109.69|109.62|109.54|124
1643980500000|2022-02-04 13:15:00|109.72|109.64|109.57|109.49|109.72|109.64|109.57|109.49|747
1643980800000|2022-02-04 13:20:00|109.52|109.44|109.67|109.59|109.67|109.59|109.52|109.44|707
1643981100000|2022-02-04 13:25:00|109.62|109.54|109.77|109.69|109.87|109.79|109.62|109.54|1605
1643981400000|2022-02-04 13:30:00|109.72|109.64|110.22|110.14|110.42|110.34|109.62|109.54|10521
1643981700000|2022-02-04 13:35:00|110.17|110.09|110.02|109.94|110.22|110.14|109.92|109.79|2923
1643982000000|2022-02-04 13:40:00|109.97|109.89|109.87|109.79|110.22|110.14|109.87|109.74|2570
1643982300000|2022-02-04 13:45:00|109.82|109.74|109.92|109.84|110.17|110.09|109.82|109.69|2230
1643982600000|2022-02-04 13:50:00|109.97|109.79|109.87|109.79|109.97|109.84|109.72|109.64|2107
1643982900000|2022-02-04 13:55:00|109.92|109.74|109.77|109.64|109.97|109.89|109.72|109.64|2454
1643983200000|2022-02-04 14:00:00|109.72|109.69|109.47|109.39|109.77|109.69|109.47|109.39|4353
1643983500000|2022-02-04 14:05:00|109.52|109.44|109.67|109.59|109.67|109.59|109.37|109.29|2795
1643983800000|2022-02-04 14:10:00|109.72|109.64|109.77|109.69|109.77|109.69|109.62|109.54|2033
1643984100000|2022-02-04 14:15:00|109.82|109.74|109.82|109.74|109.87|109.79|109.72|109.64|1574
1643984400000|2022-02-04 14:20:00|109.87|109.79|109.87|109.79|109.92|109.84|109.82|109.69|984
1643984700000|2022-02-04 14:25:00|109.92|109.84|109.92|109.84|109.97|109.89|109.92|109.84|1535
1643985000000|2022-02-04 14:30:00|109.97|109.89|109.92|109.84|110.02|109.94|109.82|109.74|1699
1643985300000|2022-02-04 14:35:00|109.97|109.89|109.97|109.89|110.07|109.99|109.92|109.84|538
1643985600000|2022-02-04 14:40:00|110.02|109.94|110.22|110.14|110.37|110.29|110.02|109.94|1624
1643985900000|2022-02-04 14:45:00|110.17|110.09|110.02|109.94|110.22|110.14|109.97|109.89|293
1643986200000|2022-02-04 14:50:00|110.07|109.99|109.97|109.89|110.07|109.99|109.92|109.84|1204
1643986500000|2022-02-04 14:55:00|110.02|109.94|110.22|110.14|110.22|110.14|109.87|109.79|2591
1643986800000|2022-02-04 15:00:00|110.27|110.19|110.02|109.94|110.32|110.24|109.87|109.79|2260
1643987100000|2022-02-04 15:05:00|110.07|109.99|109.97|109.89|110.07|109.99|109.97|109.89|504
1643987400000|2022-02-04 15:10:00|110.02|109.94|110.32|110.24|110.37|110.29|109.92|109.84|538
1643987700000|2022-02-04 15:15:00|110.37|110.29|110.37|110.29|110.47|110.34|110.32|110.24|776
1643988000000|2022-02-04 15:20:00|110.32|110.24|110.37|110.29|110.47|110.39|110.27|110.14|1897
1643988300000|2022-02-04 15:25:00|110.42|110.34|110.12|110.04|110.42|110.34|110.12|110.04|1630
1643988600000|2022-02-04 15:30:00|110.17|110.09|110.42|110.34|110.47|110.39|110.12|110.04|3745
1643988900000|2022-02-04 15:35:00|110.47|110.39|110.22|110.14|110.47|110.39|110.22|110.14|3626
1643989200000|2022-02-04 15:40:00|110.27|110.19|110.57|110.49|110.57|110.49|110.22|110.14|3718
1643989500000|2022-02-04 15:45:00|110.47|110.39|110.37|110.29|110.47|110.39|110.27|110.14|2030
1643989800000|2022-02-04 15:50:00|110.42|110.34|110.42|110.34|110.42|110.34|110.37|110.29|750
1643990100000|2022-02-04 15:55:00|110.37|110.29|110.42|110.29|110.47|110.39|110.32|110.24|1542
1643990400000|2022-02-04 16:00:00|110.37|110.24|110.27|110.19|110.37|110.29|110.27|110.19|946
1643990700000|2022-02-04 16:05:00|110.32|110.24|110.27|110.14|110.32|110.24|110.22|110.14|879
1643991000000|2022-02-04 16:10:00|110.22|110.19|110.12|110.04|110.27|110.19|110.12|110.04|2405
1643991300000|2022-02-04 16:15:00|110.17|110.09|110.22|110.14|110.22|110.14|110.12|110.04|996
1643991600000|2022-02-04 16:20:00|110.17|110.09|110.32|110.24|110.32|110.24|110.12|110.04|1813
1643991900000|2022-02-04 16:25:00|110.37|110.29|110.42|110.34|110.52|110.44|110.32|110.24|3616
1643992200000|2022-02-04 16:30:00|110.47|110.39|110.42|110.34|110.52|110.44|110.32|110.24|2109
1643992500000|2022-02-04 16:35:00|110.47|110.39|110.57|110.49|110.62|110.49|110.42|110.34|3007
1643992800000|2022-02-04 16:40:00|110.62|110.54|110.67|110.59|110.72|110.64|110.62|110.54|1644
1643993100000|2022-02-04 16:45:00|110.72|110.64|110.67|110.54|110.77|110.69|110.57|110.49|1387
1643993400000|2022-02-04 16:50:00|110.62|110.49|110.57|110.44|110.62|110.54|110.52|110.39|2179
1643993700000|2022-02-04 16:55:00|110.62|110.49|110.52|110.44|110.62|110.54|110.52|110.44|1062
1643994000000|2022-02-04 17:00:00|110.47|110.34|110.52|110.39|110.57|110.49|110.42|110.34|1332
1643994300000|2022-02-04 17:05:00|110.47|110.34|110.52|110.39|110.57|110.44|110.42|110.34|243
1643994600000|2022-02-04 17:10:00|110.57|110.44|110.52|110.44|110.57|110.49|110.37|110.29|409
1643994900000|2022-02-04 17:15:00|110.57|110.49|110.57|110.49|110.57|110.49|110.52|110.44|284
1643995200000|2022-02-04 17:20:00|110.62||110.62||110.62||110.57||28
1643995500000|2022-02-04 17:25:00|110.67|110.54|110.72|110.64|110.72|110.64|110.67|110.54|296
1643995800000|2022-02-04 17:30:00|110.77|110.69|110.72|110.64|110.82|110.74|110.67|110.59|175
1643996100000|2022-02-04 17:35:00|110.67|110.59|110.72|110.64|110.72|110.64|110.67|110.59|144
1643996400000|2022-02-04 17:40:00|110.77|110.69|110.77|110.69|110.77|110.69|110.72|110.64|112
1643996700000|2022-02-04 17:45:00|110.72|110.64|110.77|110.69|110.77|110.69|110.72|110.64|144
1643997000000|2022-02-04 17:50:00|110.82|110.74|110.77|110.69|110.82|110.74|110.77|110.69|166
1643997300000|2022-02-04 17:55:00|110.82|110.74|111.02|110.89|111.02|110.89|110.77|110.74|21
1643997600000|2022-02-04 18:00:00|111.07|110.94|111.12|111.04|111.12|111.04|111.02|110.94|50
1643997900000|2022-02-04 18:05:00|111.07|110.99|111.17|111.04|111.17|111.09|111.07|110.99|529
1643998200000|2022-02-04 18:10:00|111.12|111.09|111.17|111.04|111.22|111.09|111.12|111.04|17
1643998500000|2022-02-04 18:15:00|111.12|111.09|111.02|110.94|111.17|111.09|111.02|110.94|580
1643998800000|2022-02-04 18:20:00|111.07|110.99|111.17|111.04|111.17|111.04|111.07|110.99|210
1643999100000|2022-02-04 18:25:00|111.12||111.12||111.17||111.12||9
1643999400000|2022-02-04 18:30:00|111.17|111.09|111.17|111.09|111.17|111.09|111.12|111.04|104
1643999700000|2022-02-04 18:35:00|111.22|111.04|111.17|111.09|111.22|111.09|111.12|111.04|12
1644000000000|2022-02-04 18:40:00|111.22|111.14|111.37|111.24|111.37|111.24|111.22|111.09|20
1644000300000|2022-02-04 18:45:00|111.32|111.19|111.27|111.14|111.32|111.19|111.22|111.09|8
1644000600000|2022-02-04 18:50:00|111.32|111.19|111.27|111.19|111.32|111.19|111.27|111.19|3
1644000900000|2022-02-04 18:55:00|111.22|111.14|111.32|111.24|111.32|111.24|111.22|111.14|134
1644001200000|2022-02-04 19:00:00||111.19||111.24||111.24||111.19|256
1644001500000|2022-02-04 19:05:00|||||||||292
1644001800000|2022-02-04 19:10:00|111.27|111.19|111.37|111.24|111.37|111.24|111.27|111.19|479
1644002100000|2022-02-04 19:15:00|111.32||111.32||111.37||111.32||81
1644002400000|2022-02-04 19:20:00|111.27|111.19|111.22|111.14|111.32|111.24|111.17|111.09|560
1644002700000|2022-02-04 19:25:00|111.27|111.19|111.27|111.19|111.32|111.19|111.27|111.19|13
1644003000000|2022-02-04 19:30:00|111.32|111.24|111.37|111.24|111.37|111.29|111.27|111.24|12
1644003300000|2022-02-04 19:35:00|111.42|111.29|111.47|111.34|111.47|111.39|111.37|111.24|22
1644003600000|2022-02-04 19:40:00|111.52|111.39|111.37|111.29|111.52|111.39|111.32|111.24|90
1644003900000|2022-02-04 19:45:00|111.42|111.24|111.32|111.24|111.42|111.29|111.32|111.24|32
1644004200000|2022-02-04 19:50:00|111.37|111.29|111.42|111.29|111.42|111.29|111.32|111.24|83
1644004500000|2022-02-04 19:55:00|111.37|111.34|111.42|111.34|111.42|111.34|111.37|111.29|8
1644004800000|2022-02-04 20:00:00|111.47|111.39|111.52|111.44|111.52|111.44|111.47|111.34|17
1644005100000|2022-02-04 20:05:00|111.57|111.49|111.62|111.54|111.62|111.54|111.52|111.49|230
1644005400000|2022-02-04 20:10:00|111.67|111.59|111.77|111.69|111.87|111.79|111.67|111.59|516
1644005700000|2022-02-04 20:15:00|111.82|111.64|111.57|111.49|111.82|111.64|111.57|111.49|19
1644006000000|2022-02-04 20:20:00|111.62|111.54|111.67|111.59|111.67|111.59|111.62|111.49|96
1644006300000|2022-02-04 20:25:00|111.72|111.54|111.62|111.49|111.72|111.59|111.57|111.44|509
1644006600000|2022-02-04 20:30:00|111.67|111.54|111.77|111.69|111.82|111.74|111.67|111.54|252
1644006900000|2022-02-04 20:35:00|111.72|111.64|111.77|111.69|111.87|111.74|111.72|111.64|39
1644007200000|2022-02-04 20:40:00|111.72|111.59|111.62|111.54|111.77|111.64|111.62|111.49|99
1644007500000|2022-02-04 20:45:00|111.57|111.49|111.52|111.39|111.67|111.54|111.47|111.34|299
1644007800000|2022-02-04 20:50:00|111.57|111.44|111.57|111.44|111.62|111.49|111.47|111.39|294
1644008100000|2022-02-04 20:55:00|111.52|111.39|111.42|111.19|111.57|111.44|111.37|111.14|326
1644216000000|2022-02-07 06:40:00|111.54|110.62|111.54|110.62|111.54|110.62|111.54|110.62|0
1644216600000|2022-02-07 06:50:00|111.49|110.67|111.89|110.67|112.09|110.72|111.39|110.67|0
1644216900000|2022-02-07 06:55:00|112.04|110.72|112.04|110.77|112.04|110.77|111.79|110.72|0
1644217200000|2022-02-07 07:00:00|111.54|111.22|111.37|111.19|111.54|111.29|111.34|111.12|161
1644217500000|2022-02-07 07:05:00|111.32|111.14|111.22|111.09|111.32|111.19|111.17|111.09|385
1644217800000|2022-02-07 07:10:00|111.27|111.14|111.32|111.19|111.42|111.29|111.27|111.14|1
1644218100000|2022-02-07 07:15:00|111.27|111.24|111.02|110.94|111.27|111.24|111.02|110.94|138
1644218400000|2022-02-07 07:20:00|111.07|110.89|111.02|110.94|111.17|111.04|111.02|110.89|201
1644218700000|2022-02-07 07:25:00|111.07|110.89|111.07|110.94|111.07|110.94|110.87|110.79|288
1644219000000|2022-02-07 07:30:00|111.02|110.99|111.17|111.04|111.17|111.04|111.02|110.94|333
1644219300000|2022-02-07 07:35:00||111.09||111.04||111.09||111.04|0
1644219600000|2022-02-07 07:40:00|111.27|111.09|111.17|111.09|111.27|111.14|111.17|111.04|204
1644219900000|2022-02-07 07:45:00|111.22|110.99|111.02|110.89|111.22|110.99|110.92|110.84|370
1644220200000|2022-02-07 07:50:00|110.97|110.84|110.92|110.84|110.97|110.84|110.87|110.74|184
1644220500000|2022-02-07 07:55:00|110.97|110.89|111.32|111.19|111.32|111.19|110.97|110.84|751
1644220800000|2022-02-07 08:00:00|111.27|111.24|111.12|110.99|111.52|111.39|111.02|110.94|6280
1644221100000|2022-02-07 08:05:00|111.07|111.04|111.12|111.04|111.42|111.34|111.02|110.94|2447
1644221400000|2022-02-07 08:10:00|111.17|111.09|111.32|111.19|111.57|111.49|111.17|111.09|3042
1644221700000|2022-02-07 08:15:00|111.27|111.14|110.77|110.64|111.32|111.19|110.72|110.64|2173
1644222000000|2022-02-07 08:20:00|110.72|110.69|110.77|110.69|110.97|110.89|110.72|110.64|4691
1644222300000|2022-02-07 08:25:00|110.72|110.64|110.47|110.39|110.82|110.74|110.42|110.34|2347
1644222600000|2022-02-07 08:30:00|110.52|110.34|110.52|110.44|110.62|110.54|110.37|110.29|1242
1644222900000|2022-02-07 08:35:00|110.47|110.39|110.62|110.49|110.62|110.54|110.42|110.34|631
1644223200000|2022-02-07 08:40:00|110.57|110.54|110.32|110.24|110.72|110.59|110.32|110.24|1645
1644223500000|2022-02-07 08:45:00|110.37|110.29|110.57|110.49|110.57|110.49|110.32|110.29|1307
1644223800000|2022-02-07 08:50:00|110.52|110.44|110.87|110.79|110.87|110.79|110.52|110.44|1854
1644224100000|2022-02-07 08:55:00|110.82|110.74|110.72|110.64|110.87|110.79|110.67|110.54|946
1644224400000|2022-02-07 09:00:00|110.67|110.59|110.87|110.79|110.87|110.79|110.67|110.59|1648
1644224700000|2022-02-07 09:05:00|110.82|110.74|110.47|110.39|110.87|110.79|110.47|110.39|1117
1644225000000|2022-02-07 09:10:00|110.42|110.34|110.52|110.39|110.52|110.44|110.27|110.19|2983
1644225300000|2022-02-07 09:15:00|110.47|110.44|110.32|110.24|110.67|110.54|110.32|110.24|289
1644225600000|2022-02-07 09:20:00|110.27|110.19|109.87|109.79|110.27|110.24|109.87|109.79|2736
1644225900000|2022-02-07 09:25:00|109.92|109.84|109.72|109.64|109.97|109.89|109.67|109.54|3989
1644226200000|2022-02-07 09:30:00|109.67|109.59|109.47|109.39|109.72|109.64|109.42|109.34|2892
1644226500000|2022-02-07 09:35:00|109.42|109.34|109.57|109.49|109.67|109.59|109.37|109.29|2247
1644226800000|2022-02-07 09:40:00|109.52|109.44|109.37|109.29|109.62|109.49|109.32|109.24|2144
1644227100000|2022-02-07 09:45:00|109.42|109.34|109.47|109.39|109.67|109.59|109.37|109.29|1537
1644227400000|2022-02-07 09:50:00|109.42|109.34|109.47|109.39|109.52|109.44|109.32|109.24|3702
1644227700000|2022-02-07 09:55:00|109.52|109.44|109.67|109.59|109.72|109.64|109.42|109.34|1188
1644228000000|2022-02-07 10:00:00|109.72|109.64|109.72|109.64|109.82|109.74|109.67|109.59|2022
1644228300000|2022-02-07 10:05:00|109.67|109.59|109.62|109.54|109.72|109.64|109.57|109.49|4768
1644228600000|2022-02-07 10:10:00|109.67|109.59|109.82|109.74|109.97|109.84|109.67|109.59|6057
1644228900000|2022-02-07 10:15:00|109.77|109.69|109.77|109.69|109.77|109.74|109.62|109.54|1419
1644229200000|2022-02-07 10:20:00|109.72|109.64|109.67|109.59|109.77|109.69|109.62|109.54|220
1644229500000|2022-02-07 10:25:00|109.72|109.64|109.62|109.54|109.72|109.64|109.62|109.54|409
1644229800000|2022-02-07 10:30:00|109.57|109.49|109.57|109.49|109.67|109.59|109.57|109.49|639
1644230100000|2022-02-07 10:35:00|109.52|109.44|109.62|109.54|109.77|109.69|109.52|109.44|1213
1644230400000|2022-02-07 10:40:00|109.67|109.59|109.77|109.69|109.77|109.69|109.52|109.44|958
1644230700000|2022-02-07 10:45:00|109.72|109.64|109.87|109.79|109.92|109.84|109.72|109.64|2303
1644231000000|2022-02-07 10:50:00|109.82|109.74|109.87|109.79|109.92|109.84|109.82|109.74|900
1644231300000|2022-02-07 10:55:00|109.82|109.74|109.92|109.84|109.92|109.84|109.77|109.69|509
1644231600000|2022-02-07 11:00:00|109.87|109.79|109.77|109.69|109.92|109.84|109.77|109.69|807
1644231900000|2022-02-07 11:05:00|109.72|109.64|109.87|109.79|109.92|109.84|109.72|109.64|1933
1644232200000|2022-02-07 11:10:00|109.82|109.74|109.97|109.84|110.07|109.99|109.82|109.74|1799
1644232500000|2022-02-07 11:15:00|110.02|109.89|110.07|109.99|110.07|109.99|109.97|109.89|840
1644232800000|2022-02-07 11:20:00|110.02|109.94|110.07|109.99|110.17|110.09|110.02|109.94|1112
1644233100000|2022-02-07 11:25:00|110.12|110.04|110.27|110.19|110.32|110.24|110.12|110.04|991
1644233400000|2022-02-07 11:30:00|110.32|110.24|110.22|110.14|110.37|110.24|110.22|110.14|363
1644233700000|2022-02-07 11:35:00|110.17|110.09|110.37|110.29|110.47|110.34|110.17|110.09|2829
1644234000000|2022-02-07 11:40:00|110.32|110.24|110.12|110.04|110.37|110.29|110.12|110.04|1630
1644234300000|2022-02-07 11:45:00|110.17|110.09|110.27|110.14|110.27|110.19|110.12|110.04|131
1644234600000|2022-02-07 11:50:00|110.22|110.19|110.37|110.29|110.37|110.29|110.22|110.19|263
1644234900000|2022-02-07 11:55:00|110.32|110.24|110.42|110.29|110.42|110.34|110.32|110.19|261
1644235200000|2022-02-07 12:00:00|110.47|110.34|110.52|110.44|110.57|110.49|110.42|110.34|341
1644235500000|2022-02-07 12:05:00|110.57|110.49|110.62|110.54|110.67|110.59|110.57|110.44|711
1644235800000|2022-02-07 12:10:00|110.67|110.59|110.67|110.59|110.72|110.59|110.62|110.54|267
1644236100000|2022-02-07 12:15:00|110.62|110.54|110.52|110.44|110.67|110.54|110.52|110.44|801
1644236400000|2022-02-07 12:20:00|110.57|110.49|110.62|110.54|110.67|110.59|110.57|110.44|450
1644236700000|2022-02-07 12:25:00|110.67|110.59|110.62|110.54|110.67|110.59|110.62|110.54|71
1644237000000|2022-02-07 12:30:00|110.67|110.59|110.87|110.79|110.87|110.79|110.67|110.54|1183
1644237300000|2022-02-07 12:35:00|110.92|110.84|110.87|110.79|110.92|110.84|110.87|110.79|1559
1644237600000|2022-02-07 12:40:00|110.92|110.84|110.87|110.79|110.92|110.84|110.82|110.74|887
1644237900000|2022-02-07 12:45:00|110.82|110.74|110.92|110.84|110.92|110.84|110.77|110.69|991
1644238200000|2022-02-07 12:50:00|110.97|110.89|110.92|110.84|111.02|110.94|110.92|110.84|1896
1644238500000|2022-02-07 12:55:00|110.97|110.89|110.87|110.79|110.97|110.89|110.82|110.74|606
1644238800000|2022-02-07 13:00:00|110.92|110.84|110.82|110.74|110.92|110.84|110.82|110.74|1336
1644239100000|2022-02-07 13:05:00|110.87|110.79|110.87|110.79|110.92|110.84|110.82|110.74|1386
1644239400000|2022-02-07 13:10:00|110.92|110.84|110.87|110.79|110.97|110.89|110.87|110.79|1103
1644239700000|2022-02-07 13:15:00|110.92|110.84|111.02|110.94|111.02|110.94|110.82|110.74|1180
1644240000000|2022-02-07 13:20:00|111.07|110.99|111.02|110.94|111.22|111.14|111.02|110.94|4826
1644240300000|2022-02-07 13:25:00|110.97|110.89|110.87|110.79|111.02|110.94|110.87|110.79|636
1644240600000|2022-02-07 13:30:00|110.82|110.74|110.87|110.79|110.92|110.84|110.77|110.69|898
1644240900000|2022-02-07 13:35:00|110.82|110.74|110.87|110.74|110.92|110.84|110.72|110.64|804
1644241200000|2022-02-07 13:40:00|110.82|110.79|110.92|110.79|110.92|110.84|110.82|110.69|157
1644241500000|2022-02-07 13:45:00|110.87|110.84|110.87|110.79|110.92|110.84|110.82|110.74|106
1644241800000|2022-02-07 13:50:00|110.92|110.74|110.92|110.79|110.92|110.84|110.87|110.74|493
1644242100000|2022-02-07 13:55:00|110.87|110.84|110.92|110.84|110.97|110.89|110.87|110.79|125
1644242400000|2022-02-07 14:00:00|110.97|110.89|111.02|110.94|111.02|110.94|110.92|110.84|2475
1644242700000|2022-02-07 14:05:00|111.07|110.99|111.07|110.99|111.07|110.99|110.97|110.89|1234
1644243000000|2022-02-07 14:10:00|111.02|110.94|111.12|111.04|111.12|111.04|111.02|110.94|1112
1644243300000|2022-02-07 14:15:00|111.07|110.99|111.12|111.04|111.12|111.04|111.02|110.94|722
1644243600000|2022-02-07 14:20:00|111.17|111.09|111.22|111.14|111.32|111.24|111.17|111.04|2683
1644243900000|2022-02-07 14:25:00|111.17|111.09|111.12|111.04|111.22|111.09|111.12|111.04|1364
1644244200000|2022-02-07 14:30:00|111.17|111.09|111.02|110.94|111.27|111.19|111.02|110.94|2655
1644244500000|2022-02-07 14:35:00|111.07|110.99|111.12|111.04|111.22|111.14|110.87|110.79|2832
1644244800000|2022-02-07 14:40:00|111.07|110.99|111.02|110.94|111.12|111.04|111.02|110.89|762
1644245100000|2022-02-07 14:45:00|111.07|110.99|110.87|110.79|111.07|110.99|110.87|110.79|1232
1644245400000|2022-02-07 14:50:00|110.92|110.84|111.07|110.99|111.07|110.99|110.92|110.84|1211
1644245700000|2022-02-07 14:55:00|111.12|111.04|111.07|110.99|111.12|111.04|110.87|110.79|3141
1644246000000|2022-02-07 15:00:00|111.12|111.04|111.02|110.94|111.12|111.04|110.97|110.89|2039
1644246300000|2022-02-07 15:05:00|111.07|110.99|111.17|111.09|111.17|111.09|111.02|110.94|4303
1644246600000|2022-02-07 15:10:00|111.22|111.14|111.02|110.94|111.22|111.14|110.92|110.84|1211
1644246900000|2022-02-07 15:15:00|111.07|110.99|111.12|111.04|111.17|111.09|111.02|110.94|988
1644247200000|2022-02-07 15:20:00|111.17|110.99|111.32|111.24|111.32|111.24|111.17|110.99|2931
1644247500000|2022-02-07 15:25:00|111.27|111.19|111.32|111.24|111.32|111.24|111.27|111.19|806
1644247800000|2022-02-07 15:30:00|111.27|111.19|111.47|111.39|111.47|111.39|111.27|111.19|3520
1644248100000|2022-02-07 15:35:00|111.42|111.34|111.47|111.39|111.52|111.39|111.42|111.34|1745
1644248400000|2022-02-07 15:40:00|111.52|111.44|111.52|111.44|111.52|111.44|111.32|111.24|1853
1644248700000|2022-02-07 15:45:00|111.57|111.49|111.57|111.49|111.62|111.54|111.52|111.44|2028
1644249000000|2022-02-07 15:50:00|111.62|111.54|111.57|111.49|111.67|111.59|111.57|111.49|1788
1644249300000|2022-02-07 15:55:00|111.52|111.44|111.67|111.54|111.67|111.59|111.47|111.39|2549
1644249600000|2022-02-07 16:00:00|111.62|111.49|111.47|111.39|111.62|111.54|111.42|111.34|3159
1644249900000|2022-02-07 16:05:00|111.52|111.44|111.57|111.49|111.62|111.54|111.52|111.44|1401
1644250200000|2022-02-07 16:10:00|111.52|111.44|111.67|111.59|111.72|111.64|111.52|111.44|2626
1644250500000|2022-02-07 16:15:00|111.72|111.64|111.72|111.64|111.72|111.64|111.57|111.49|9451
1644250800000|2022-02-07 16:20:00|111.77|111.69|111.77|111.69|111.82|111.74|111.72|111.64|5226
1644251100000|2022-02-07 16:25:00|111.82|111.74|111.77|111.69|111.92|111.84|111.72|111.64|8136
1644251400000|2022-02-07 16:30:00|111.82|111.74|111.62|111.49|111.82|111.74|111.57|111.49|8187
1644251700000|2022-02-07 16:35:00|111.57|111.54|111.32|111.24|111.67|111.59|111.27|111.19|4258
1644252000000|2022-02-07 16:40:00|111.27|111.19|111.12|111.04|111.27|111.19|111.07|110.99|21031
1644252300000|2022-02-07 16:45:00|111.17|111.09|111.27|111.19|111.32|111.19|111.17|111.09|49981
1644252600000|2022-02-07 16:50:00|111.32|111.24|111.27|111.14|111.32|111.24|111.17|111.09|2095
1644252900000|2022-02-07 16:55:00|111.22|111.19|111.52|111.39|111.52|111.39|111.22|111.14|2591
1644253200000|2022-02-07 17:00:00|111.47|111.44|111.52|111.39|111.57|111.49|111.42|111.34|597
1644253500000|2022-02-07 17:05:00|111.47|111.34|111.37|111.29|111.52|111.39|111.37|111.29|234
1644253800000|2022-02-07 17:10:00|111.42|111.24|111.32|111.24|111.42|111.24|111.27|111.19|8
1644254100000|2022-02-07 17:15:00|111.37|111.19|111.32|111.24|111.37|111.29|111.27|111.19|343
1644254400000|2022-02-07 17:20:00|111.37|111.29|111.42|111.34|111.42|111.34|111.32|111.24|744
1644254700000|2022-02-07 17:25:00|111.37|111.29|111.37|111.29|111.37|111.29|111.27|111.19|406
1644255000000|2022-02-07 17:30:00|111.32|111.24|111.37|111.29|111.37|111.29|111.32|111.24|777
1644255300000|2022-02-07 17:35:00|111.42|111.34|111.37|111.29|111.42|111.34|111.27|111.19|123
1644255600000|2022-02-07 17:40:00|111.42|111.34|111.42|111.34|111.42|111.34|111.42|111.29|3
1644255900000|2022-02-07 17:45:00|111.47|111.29|111.42|111.34|111.52|111.44|111.42|111.29|33
1644256200000|2022-02-07 17:50:00|111.47|111.39|111.52|111.39|111.52|111.39|111.42|111.34|277
1644256500000|2022-02-07 17:55:00|111.47|111.44|111.52|111.44|111.57|111.49|111.47|111.39|480
1644256800000|2022-02-07 18:00:00|111.57|111.49|111.52|111.44|111.62|111.54|111.52|111.44|58
1644257100000|2022-02-07 18:05:00|111.57|111.39|111.57|111.44|111.57|111.49|111.57|111.39|4
1644257400000|2022-02-07 18:10:00|111.62|111.49|111.67|111.54|111.67|111.59|111.57|111.44|8
1644257700000|2022-02-07 18:15:00|111.62|111.49|111.62|111.54|111.67|111.54|111.57|111.49|5
1644258000000|2022-02-07 18:20:00|111.67|111.49|111.62|111.49|111.67|111.49|111.62|111.49|3
1644258300000|2022-02-07 18:25:00|111.57|111.54|111.62|111.54|111.62|111.54|111.57|111.49|54
1644258600000|2022-02-07 18:30:00|111.67|111.59|111.67|111.54|111.72|111.64|111.62|111.54|12
1644258900000|2022-02-07 18:35:00||111.59||111.54||111.59||111.54|1
1644259200000|2022-02-07 18:40:00|111.57|111.49|111.67|111.54|111.67|111.59|111.57|111.49|877
1644259500000|2022-02-07 18:45:00|111.62|111.49|111.62|111.54|111.67|111.54|111.57|111.49|95
1644259800000|2022-02-07 18:50:00|111.67|111.49|111.67|111.54|111.72|111.59|111.67|111.49|7
1644260100000|2022-02-07 18:55:00|111.72|111.59|111.77|111.64|111.77|111.69|111.72|111.54|9
1644260400000|2022-02-07 19:00:00|111.72|111.69|111.87|111.79|111.87|111.79|111.72|111.69|368
1644260700000|2022-02-07 19:05:00|111.82|111.74|111.77|111.64|111.87|111.79|111.77|111.64|30
1644261000000|2022-02-07 19:10:00||111.69||111.64||111.69||111.64|0
1644261300000|2022-02-07 19:15:00|111.82|111.69|111.87|111.74|111.87|111.79|111.82|111.64|5
1644261600000|2022-02-07 19:20:00|111.82|111.79|111.87|111.74|111.87|111.79|111.82|111.69|34
1644261900000|2022-02-07 19:25:00|111.92|111.79|111.92|111.84|111.92|111.84|111.92|111.74|7
1644262200000|2022-02-07 19:30:00||111.79||111.84||111.84||111.79|1594
1644262500000|2022-02-07 19:35:00|111.87|111.79|111.87|111.79|111.87|111.79|111.87|111.74|77
1644262800000|2022-02-07 19:40:00|111.92|111.74|111.92|111.84|111.92|111.84|111.92|111.74|57
1644263100000|2022-02-07 19:45:00|111.87|111.79|111.87|111.79|111.92|111.84|111.87|111.79|6
1644263400000|2022-02-07 19:50:00|111.92|111.74|111.92|111.84|111.92|111.84|111.92|111.74|5
1644263700000|2022-02-07 19:55:00|111.87|111.79|111.87|111.79|111.87|111.84|111.87|111.74|10
1644264000000|2022-02-07 20:00:00|111.82|111.74|111.92|111.84|111.92|111.84|111.82|111.74|8
1644264300000|2022-02-07 20:05:00|111.87|111.79|111.92|111.79|111.92|111.84|111.87|111.74|7
1644264600000|2022-02-07 20:10:00||111.84||111.84||111.84||111.79|94
1644264900000|2022-02-07 20:15:00||111.79||111.79||111.84||111.79|27
1644265200000|2022-02-07 20:20:00|111.87|111.84|111.87|111.74|111.92|111.84|111.82|111.74|455
1644265500000|2022-02-07 20:25:00|111.82|111.79|111.77|111.69|111.87|111.79|111.72|111.64|120
1644265800000|2022-02-07 20:30:00|111.82|111.74|111.82|111.74|111.87|111.79|111.77|111.69|69
1644266100000|2022-02-07 20:35:00|111.77|111.69|111.67|111.59|111.97|111.84|111.67|111.59|601
1644266400000|2022-02-07 20:40:00|111.62|111.54|111.62|111.54|111.67|111.59|111.62|111.49|12
1644266700000|2022-02-07 20:45:00|111.57|111.49|111.52|111.44|111.62|111.49|111.52|111.39|87
1644267000000|2022-02-07 20:50:00|111.57|111.49|111.62|111.49|111.72|111.64|111.42|111.29|329
1644267300000|2022-02-07 20:55:00|111.57|111.54|111.72|111.59|111.77|111.64|111.47|111.39|282
1647363300000|2022-03-15 16:55:00|84.56|84.48|84.56|84.48|84.61|84.53|84.56|84.48|379
1647363600000|2022-03-15 17:00:00|84.61|84.53|84.61|84.53|84.66|84.58|84.56|84.48|535
1647363900000|2022-03-15 17:05:00|84.66|84.58|84.56|84.48|84.66|84.58|84.56|84.43|225
1647364200000|2022-03-15 17:10:00|84.51|84.43|84.41|84.33|84.61|84.53|84.41|84.33|307
1647364500000|2022-03-15 17:15:00|84.46|84.38|84.36|84.23|84.46|84.38|84.36|84.23|83
1647364800000|2022-03-15 17:20:00|84.31|84.28|84.51|84.43|84.56|84.48|84.31|84.23|264
1647365100000|2022-03-15 17:25:00|84.56|84.48|84.31|84.18|84.56|84.48|84.31|84.18|253
1647365400000|2022-03-15 17:30:00|84.26|84.23|84.36|84.28|84.41|84.33|84.21|84.13|238
1647365700000|2022-03-15 17:35:00|84.41|84.33|84.41|84.33|84.46|84.38|84.36|84.28|272
1647366000000|2022-03-15 17:40:00|84.46|84.38|84.51|84.43|84.56|84.43|84.36|84.28|1414
1647366300000|2022-03-15 17:45:00|84.56|84.38|84.56|84.43|84.61|84.53|84.46|84.38|56
1647366600000|2022-03-15 17:50:00|84.61|84.48|84.56|84.48|84.66|84.58|84.56|84.43|1048
1647366900000|2022-03-15 17:55:00|84.61|84.53|84.71|84.58|84.71|84.58|84.56|84.53|60
1647367200000|2022-03-15 18:00:00|84.66|84.53|84.46|84.38|84.71|84.63|84.46|84.38|87
1647367500000|2022-03-15 18:05:00|84.51|84.43|84.51|84.43|84.56|84.43|84.36|84.28|36
1647367800000|2022-03-15 18:10:00|84.46|84.38|84.41|84.33|84.51|84.43|84.36|84.28|175
1647368100000|2022-03-15 18:15:00|84.36|84.28|84.26|84.18|84.41|84.33|84.21|84.13|629
1647368400000|2022-03-15 18:20:00|84.21|84.13|84.26|84.13|84.26|84.18|84.16|84.08|56
1647368700000|2022-03-15 18:25:00|84.31|84.18|84.21|84.08|84.31|84.23|84.16|84.08|378
1647369000000|2022-03-15 18:30:00|84.16|84.03|84.36|84.23|84.36|84.23|84.11|84.03|308
1647369300000|2022-03-15 18:35:00|84.31|84.28|84.31|84.18|84.31|84.28|84.26|84.13|60
1647369600000|2022-03-15 18:40:00|84.26|84.23|84.41|84.28|84.41|84.33|84.26|84.23|332
1647369900000|2022-03-15 18:45:00|84.46|84.33|84.76|84.63|84.76|84.63|84.46|84.33|78
1647370200000|2022-03-15 18:50:00|84.71|84.68|84.66|84.53|84.81|84.73|84.61|84.53|15
1647370500000|2022-03-15 18:55:00|84.71|84.63|84.91|84.78|84.91|84.83|84.66|84.63|239
1647370800000|2022-03-15 19:00:00|84.86|84.73|84.76|84.63|84.91|84.73|84.76|84.63|8
1647371100000|2022-03-15 19:05:00|84.81|84.68|84.76|84.63|84.86|84.73|84.76|84.63|17
1647371400000|2022-03-15 19:10:00|84.81|84.68|84.81|84.73|84.86|84.73|84.76|84.63|107
1647371700000|2022-03-15 19:15:00|84.86|84.78|84.91|84.83|84.96|84.88|84.81|84.73|63
1647372000000|2022-03-15 19:20:00|84.96|84.88|85.01|84.88|85.06|84.93|84.91|84.83|34
1647372300000|2022-03-15 19:25:00|85.06|84.93|85.01|84.93|85.06|84.93|84.96|84.88|42
1647372600000|2022-03-15 19:30:00|85.06|84.98|85.11|85.03|85.16|85.08|85.06|84.93|40
1647372900000|2022-03-15 19:35:00|85.16|85.08|85.16|85.08|85.21|85.08|85.11|85.03|63
1647373200000|2022-03-15 19:40:00|85.21|85.13|85.11|85.03|85.21|85.13|85.06|84.93|250
1647373500000|2022-03-15 19:45:00|85.06|84.98|85.11|85.03|85.11|85.03|85.01|84.93|255
1647373800000|2022-03-15 19:50:00|85.16|85.08|85.11|84.98|85.26|85.18|85.11|84.98|346
1647374100000|2022-03-15 19:55:00|85.06|84.93|85.11|84.98|85.11|85.03|84.96|84.83|395
1647414000000|2022-03-16 07:00:00|87.06|86.93|86.76|86.68|87.21|87.08|86.76|86.68|529
1647414300000|2022-03-16 07:05:00|86.81|86.73|87.31|87.23|87.36|87.28|86.81|86.73|1044
1647414600000|2022-03-16 07:10:00|87.41|87.28|87.51|87.38|87.71|87.63|87.36|87.23|1075
1647414900000|2022-03-16 07:15:00|87.46|87.33|87.21|87.08|87.46|87.38|87.21|87.08|336
1647415200000|2022-03-16 07:20:00|87.16|87.03|87.16|86.98|87.21|87.08|87.01|86.88|1695
1647415500000|2022-03-16 07:25:00|87.11|87.08|87.26|87.13|87.31|87.23|87.06|86.93|1846
1647415800000|2022-03-16 07:30:00|87.21|87.18|86.96|86.83|87.36|87.23|86.86|86.78|643
1647416100000|2022-03-16 07:35:00|87.01|86.88|87.26|87.18|87.31|87.23|87.01|86.88|372
1647416400000|2022-03-16 07:40:00|87.31|87.23|87.26|87.13|87.51|87.38|87.21|87.13|1070
1647416700000|2022-03-16 07:45:00|87.21|87.08|87.16|87.08|87.26|87.08|87.11|86.98|405
1647417000000|2022-03-16 07:50:00|87.11|86.98|87.46|87.33|87.51|87.43|87.11|86.98|1391
1647417300000|2022-03-16 07:55:00|87.41|87.28|87.31|87.18|87.46|87.33|87.21|87.08|2790
1647417600000|2022-03-16 08:00:00|87.26|87.13|87.01|86.93|87.51|87.38|87.01|86.93|7211
1647417900000|2022-03-16 08:05:00|87.06|86.98|87.21|87.13|87.26|87.18|86.66|86.58|5503
1647418200000|2022-03-16 08:10:00|87.26|87.08|87.26|87.18|87.41|87.33|87.06|86.93|7835
1647418500000|2022-03-16 08:15:00|87.31|87.23|87.91|87.78|88.01|87.93|87.26|87.18|6628
1647418800000|2022-03-16 08:20:00|87.86|87.73|87.41|87.28|87.91|87.78|87.36|87.28|5471
1647419100000|2022-03-16 08:25:00|87.36|87.33|87.61|87.48|87.66|87.58|87.36|87.23|6351
1647419400000|2022-03-16 08:30:00|87.56|87.53|87.86|87.73|87.86|87.78|87.26|87.18|9428
1647419700000|2022-03-16 08:35:00|87.81|87.78|87.61|87.53|87.86|87.78|87.51|87.38|14439
1647420000000|2022-03-16 08:40:00|87.56|87.48|87.41|87.33|87.76|87.68|87.41|87.33|8366
1647420300000|2022-03-16 08:45:00|87.36|87.28|87.46|87.38|87.56|87.48|87.31|87.23|3592
1647420600000|2022-03-16 08:50:00|87.51|87.43|87.66|87.58|87.71|87.63|87.46|87.38|16786
1647420900000|2022-03-16 08:55:00|87.71|87.53|87.76|87.68|87.81|87.68|87.66|87.53|7262
1647421200000|2022-03-16 09:00:00|87.81|87.73|87.91|87.78|87.91|87.83|87.76|87.68|2405
1647421500000|2022-03-16 09:05:00|87.96|87.83|87.86|87.78|88.06|87.98|87.81|87.73|3363
1647421800000|2022-03-16 09:10:00|87.91|87.83|87.91|87.78|88.16|88.08|87.86|87.78|14078
1647422100000|2022-03-16 09:15:00|87.86|87.73|87.91|87.78|88.11|88.03|87.81|87.73|3873
1647422400000|2022-03-16 09:20:00|87.96|87.83|87.96|87.88|88.01|87.93|87.91|87.83|5716
1647422700000|2022-03-16 09:25:00|88.01|87.93|88.21|88.13|88.21|88.13|88.01|87.93|3753
1647423000000|2022-03-16 09:30:00|88.16|88.08|88.31|88.23|88.36|88.28|88.16|88.08|25538
1647423300000|2022-03-16 09:35:00|88.26|88.18|88.01|87.93|88.31|88.23|87.86|87.78|3835
1647423600000|2022-03-16 09:40:00|87.96|87.88|87.91|87.83|88.06|87.98|87.86|87.78|1501
1647423900000|2022-03-16 09:45:00|87.96|87.78|87.56|87.48|87.96|87.83|87.51|87.43|22059
1647424200000|2022-03-16 09:50:00|87.51|87.43|87.41|87.33|87.61|87.53|87.41|87.33|17869
1647424500000|2022-03-16 09:55:00|87.51|87.38|87.76|87.68|87.81|87.73|87.46|87.33|3224
1647424800000|2022-03-16 10:00:00|87.71|87.63|88.01|87.88|88.01|87.93|87.71|87.63|6259
1647425100000|2022-03-16 10:05:00|87.96|87.83|87.91|87.83|88.16|88.03|87.91|87.83|7263
1647425400000|2022-03-16 10:10:00|88.06|87.93|88.71|88.63|88.76|88.68|87.86|87.73|5857
1647425700000|2022-03-16 10:15:00|88.76|88.68|88.96|88.88|89.01|88.88|88.71|88.63|6515
1647426000000|2022-03-16 10:20:00|89.01|88.93|89.36|89.28|89.36|89.28|88.96|88.88|15173
1647426300000|2022-03-16 10:25:00|89.41|89.33|89.26|89.18|89.51|89.43|89.16|89.03|2421
1647426600000|2022-03-16 10:30:00|89.31|89.23|89.21|89.13|89.56|89.48|89.21|89.08|4354
1647426900000|2022-03-16 10:35:00|89.16|89.08|89.11|89.03|89.26|89.18|88.76|88.68|5266
1647427200000|2022-03-16 10:40:00|89.06|88.98|88.96|88.88|89.11|89.03|88.86|88.73|7977
1647427500000|2022-03-16 10:45:00|88.91|88.83|89.01|88.93|89.01|88.93|88.76|88.68|4515
1647427800000|2022-03-16 10:50:00|88.96|88.88|89.21|89.13|89.26|89.18|88.96|88.88|2261
1647428100000|2022-03-16 10:55:00|89.26|89.08|89.26|89.18|89.41|89.33|89.21|89.08|1239
1647428400000|2022-03-16 11:00:00|89.21|89.13|88.86|88.78|89.21|89.13|88.76|88.63|4076
1647428700000|2022-03-16 11:05:00|88.91|88.83|89.21|89.13|89.26|89.18|88.91|88.78|5826
1647429000000|2022-03-16 11:10:00|89.26|89.18|89.01|88.93|89.31|89.23|88.86|88.78|17267
1647429300000|2022-03-16 11:15:00|88.96|88.88|88.91|88.83|88.96|88.88|88.81|88.73|6797
1647429600000|2022-03-16 11:20:00|88.86|88.78|88.91|88.83|89.01|88.93|88.86|88.78|11420
1647429900000|2022-03-16 11:25:00|88.96|88.88|89.06|88.98|89.16|89.08|88.96|88.88|5664
1647430200000|2022-03-16 11:30:00|89.11|89.03|89.26|89.18|89.41|89.33|89.11|89.03|4757
1647430500000|2022-03-16 11:35:00|89.31|89.13|89.41|89.33|89.46|89.38|89.21|89.13|25848
1647430800000|2022-03-16 11:40:00|89.46|89.28|89.41|89.33|89.51|89.43|89.36|89.28|3639
1647431100000|2022-03-16 11:45:00|89.36|89.28|89.36|89.23|89.41|89.33|89.26|89.18|3173
1647431400000|2022-03-16 11:50:00|89.41|89.28|89.41|89.33|89.41|89.33|89.36|89.23|3203
1647431700000|2022-03-16 11:55:00|89.46|89.28|89.41|89.33|89.46|89.38|89.36|89.23|4701
1647432000000|2022-03-16 12:00:00|89.36|89.28|89.36|89.28|89.46|89.38|89.36|89.28|1323
1647432300000|2022-03-16 12:05:00|89.41|89.33|89.41|89.33|89.46|89.38|89.36|89.23|12794
1647432600000|2022-03-16 12:10:00|89.46|89.38|89.26|89.18|89.46|89.38|89.26|89.13|4618
1647432900000|2022-03-16 12:15:00|89.31|89.13|89.01|88.93|89.31|89.23|88.96|88.88|5796
1647433200000|2022-03-16 12:20:00|89.06|88.98|89.01|88.93|89.16|89.08|89.01|88.93|4865
1647433500000|2022-03-16 12:25:00|89.06|88.98|89.11|88.98|89.16|89.08|89.01|88.93|1136
1647433800000|2022-03-16 12:30:00|89.16|89.03|89.01|88.93|89.16|89.08|88.86|88.78|4028
1647434100000|2022-03-16 12:35:00|88.91|88.83|88.91|88.83|88.96|88.88|88.81|88.73|6837
1647434400000|2022-03-16 12:40:00|88.96|88.88|89.11|89.03|89.16|89.08|88.96|88.83|18530
1647434700000|2022-03-16 12:45:00|89.06|88.98|88.86|88.78|89.06|88.98|88.76|88.68|2892
1647435000000|2022-03-16 12:50:00|88.91|88.83|88.96|88.88|89.11|89.03|88.86|88.78|2729
1647435300000|2022-03-16 12:55:00|88.91|88.83|88.91|88.83|88.96|88.88|88.76|88.68|7358
1647435600000|2022-03-16 13:00:00|88.86|88.78|88.76|88.68|88.96|88.83|88.71|88.63|8471
1647435900000|2022-03-16 13:05:00|88.71|88.63|88.56|88.48|88.71|88.63|88.51|88.43|6969
1647436200000|2022-03-16 13:10:00|88.51|88.43|88.46|88.38|88.61|88.53|88.46|88.38|6169
1647436500000|2022-03-16 13:15:00|88.41|88.33|88.51|88.43|88.51|88.43|88.41|88.28|5445
1647436800000|2022-03-16 13:20:00|88.56|88.48|88.51|88.43|88.56|88.48|88.46|88.38|5601
1647437100000|2022-03-16 13:25:00|88.56|88.38|88.41|88.33|88.56|88.48|88.36|88.23|18692
1647437400000|2022-03-16 13:30:00|88.46|88.38|88.51|88.43|88.51|88.43|88.36|88.28|10511
1647437700000|2022-03-16 13:35:00|88.56|88.38|88.71|88.63|88.71|88.63|88.46|88.38|24002
1647438000000|2022-03-16 13:40:00|88.76|88.68|89.01|88.93|89.16|89.08|88.71|88.63|15262
1647438300000|2022-03-16 13:45:00|88.96|88.88|88.86|88.78|89.06|88.93|88.81|88.73|1280
1647438600000|2022-03-16 13:50:00|88.91|88.83|88.71|88.63|88.96|88.88|88.71|88.58|16297
1647438900000|2022-03-16 13:55:00|88.76|88.68|88.96|88.88|89.06|88.93|88.76|88.68|5944
1647439200000|2022-03-16 14:00:00|89.01|88.93|88.81|88.73|89.01|88.93|88.71|88.63|23109
1647439500000|2022-03-16 14:05:00|88.76|88.68|88.81|88.73|88.91|88.78|88.71|88.63|8664
1647439800000|2022-03-16 14:10:00|88.86|88.68|89.86|89.73|89.86|89.73|88.81|88.68|10543
1647440100000|2022-03-16 14:15:00|89.81|89.78|90.46|90.38|91.06|90.98|89.81|89.73|22484
1647440400000|2022-03-16 14:20:00|90.41|90.33|90.76|90.68|91.11|91.03|90.36|90.28|27805
1647440700000|2022-03-16 14:25:00|90.81|90.73|90.46|90.38|90.81|90.73|90.46|90.38|11053
1647441000000|2022-03-16 14:30:00|90.51|90.43|90.46|90.38|90.56|90.48|90.26|90.13|7508
1647441300000|2022-03-16 14:35:00|90.51|90.43|90.66|90.58|90.66|90.58|90.21|90.13|4779
1647441600000|2022-03-16 14:40:00|90.61|90.53|89.71|89.58|90.61|90.58|88.51|88.43|16958
1647441900000|2022-03-16 14:45:00|89.76|89.63|89.61|89.53|90.06|89.93|89.51|89.43|14486
1647442200000|2022-03-16 14:50:00|89.56|89.48|89.71|89.58|89.96|89.88|89.46|89.38|4463
1647442500000|2022-03-16 14:55:00|89.66|89.63|90.46|90.38|90.56|90.48|89.46|89.33|13389
1647442800000|2022-03-16 15:00:00|90.41|90.33|90.11|89.98|90.46|90.38|89.61|89.48|7299
1647443100000|2022-03-16 15:05:00|90.06|89.93|90.06|89.98|90.21|90.13|89.86|89.78|1033
1647443400000|2022-03-16 15:10:00|90.11|90.03|90.21|90.13|90.31|90.23|90.11|89.98|1230
1647443700000|2022-03-16 15:15:00|90.16|90.08|90.31|90.18|90.36|90.28|90.06|89.98|2026
1647444000000|2022-03-16 15:20:00|90.36|90.23|90.11|90.03|90.36|90.23|90.06|89.98|985
1647444300000|2022-03-16 15:25:00|90.16|90.08|90.16|90.03|90.16|90.08|90.01|89.88|1378
1647444600000|2022-03-16 15:30:00|90.21|90.08|89.81|89.73|90.21|90.13|89.71|89.63|4869
1647444900000|2022-03-16 15:35:00|89.86|89.78|89.56|89.48|89.91|89.83|89.26|89.18|5546
1647445200000|2022-03-16 15:40:00|89.61|89.53|89.41|89.33|89.61|89.53|89.31|89.23|10130
1647445500000|2022-03-16 15:45:00|89.36|89.28|89.21|89.13|89.41|89.33|89.11|89.03|8937
1647445800000|2022-03-16 15:50:00|89.16|89.08|89.36|89.23|89.41|89.28|88.96|88.88|6530
1647446100000|2022-03-16 15:55:00|89.41|89.28|89.61|89.53|89.61|89.53|89.36|89.28|7452
1647446400000|2022-03-16 16:00:00|89.56|89.48|89.61|89.53|89.66|89.58|89.51|89.43|2265
1647446700000|2022-03-16 16:05:00|89.56|89.48|89.66|89.58|89.71|89.63|89.56|89.48|9094
1647447000000|2022-03-16 16:10:00|89.71|89.53|89.81|89.73|89.86|89.73|89.66|89.53|2005
1647447300000|2022-03-16 16:15:00|89.86|89.78|89.71|89.63|89.91|89.78|89.66|89.58|3756
1647447600000|2022-03-16 16:20:00|89.66|89.58|89.61|89.53|89.71|89.63|89.61|89.53|3179
1647447900000|2022-03-16 16:25:00|89.66|89.48|89.76|89.68|89.81|89.73|89.66|89.48|14329
1647448200000|2022-03-16 16:30:00|89.81|89.63|89.86|89.78|90.06|89.93|89.71|89.58|14462
1647448500000|2022-03-16 16:35:00|89.91|89.83|89.56|89.48|89.91|89.83|89.56|89.48|6075
1647448800000|2022-03-16 16:40:00|89.51|89.43|89.71|89.58|89.76|89.63|89.51|89.43|4935
1647449100000|2022-03-16 16:45:00|89.66|89.63|89.06|88.98|89.71|89.63|89.01|88.93|8083
1647449400000|2022-03-16 16:50:00|89.11|89.03|89.16|89.08|89.21|89.13|89.01|88.93|1930
1647449700000|2022-03-16 16:55:00|89.21|89.03|89.21|89.08|89.26|89.18|89.11|89.03|10378
1647450000000|2022-03-16 17:00:00|89.16|89.13|88.91|88.83|89.26|89.13|88.91|88.83|1421
1647450300000|2022-03-16 17:05:00|88.86|88.78|88.66|88.58|88.96|88.88|88.66|88.58|1476
1647450600000|2022-03-16 17:10:00|88.61|88.53|88.71|88.63|88.76|88.63|88.46|88.33|986
1647450900000|2022-03-16 17:15:00|88.66|88.58|88.71|88.58|88.76|88.68|88.61|88.53|508
1647451200000|2022-03-16 17:20:00|88.66|88.63|88.96|88.83|88.96|88.83|88.61|88.53|959
1647451500000|2022-03-16 17:25:00|88.91|88.88|88.91|88.83|89.01|88.93|88.86|88.78|356
1647451800000|2022-03-16 17:30:00|88.96|88.88|89.06|88.98|89.06|88.98|88.91|88.83|788
1647452100000|2022-03-16 17:35:00|89.11|88.93|89.06|88.98|89.16|89.08|89.06|88.93|168
1647452400000|2022-03-16 17:40:00|89.01|88.93|88.96|88.83|89.06|88.98|88.91|88.83|366
1647452700000|2022-03-16 17:45:00|88.91|88.78|88.91|88.78|88.96|88.83|88.81|88.73|1113
1647453000000|2022-03-16 17:50:00|88.86|88.73|88.91|88.83|88.91|88.83|88.81|88.68|469
1647453300000|2022-03-16 17:55:00|88.86|88.78|88.96|88.68|88.96|88.88|88.86|88.68|347
1647453600000|2022-03-16 18:00:00|89.06|88.73|88.86|88.73|89.21|89.08|88.71|88.63|1378
1647453900000|2022-03-16 18:05:00|88.81|88.68|88.56|88.38|88.91|88.78|88.51|88.38|2132
1647454200000|2022-03-16 18:10:00|88.51|88.43|88.51|88.38|88.56|88.48|88.26|88.13|1792
1647454500000|2022-03-16 18:15:00|88.46|88.43|88.86|88.73|88.86|88.73|88.46|88.33|1025
1647454800000|2022-03-16 18:20:00|88.91|88.83|88.61|88.48|89.01|88.88|88.51|88.43|1175
1647455100000|2022-03-16 18:25:00|88.66|88.53|88.51|88.43|88.76|88.68|88.46|88.38|693
1647455400000|2022-03-16 18:30:00|88.56|88.48|88.36|88.28|88.56|88.48|88.16|88.03|1237
1647455700000|2022-03-16 18:35:00|88.41|88.23|88.81|88.68|88.81|88.73|88.26|88.13|479
1647456000000|2022-03-16 18:40:00|88.86|88.73|89.16|89.03|89.21|89.13|88.81|88.68|249
1647456300000|2022-03-16 18:45:00|89.11|88.98|89.11|88.98|89.36|89.23|89.01|88.88|481
1647456600000|2022-03-16 18:50:00|89.16|89.03|89.31|89.18|89.36|89.23|89.01|88.93|169
1647456900000|2022-03-16 18:55:00|89.26|89.13|89.31|89.13|89.41|89.33|89.21|89.08|255
1647457200000|2022-03-16 19:00:00|89.26|89.18|89.36|89.28|89.36|89.28|88.96|88.83|206
1647457500000|2022-03-16 19:05:00|89.41|89.23|89.11|88.98|89.46|89.38|89.11|88.98|356
1647457800000|2022-03-16 19:10:00|89.16|89.03|89.41|89.23|89.41|89.28|89.06|89.03|25
1647458100000|2022-03-16 19:15:00|89.36|89.18|89.56|89.38|89.56|89.43|89.26|89.13|35
1647458400000|2022-03-16 19:20:00|89.51|89.43|89.61|89.43|89.71|89.63|89.51|89.38|76
1647458700000|2022-03-16 19:25:00|89.56|89.48|89.56|89.43|89.61|89.53|89.51|89.38|47
1647459000000|2022-03-16 19:30:00|89.61|89.48|89.41|89.28|89.61|89.48|89.26|89.18|88
1647459300000|2022-03-16 19:35:00|89.36|89.33|89.46|89.33|89.46|89.33|89.36|89.18|52
1647459600000|2022-03-16 19:40:00|89.51|89.38|89.31|89.18|89.51|89.38|89.26|89.13|30
1647459900000|2022-03-16 19:45:00|89.36|89.23|89.46|89.38|89.56|89.48|89.26|89.18|218
1647460200000|2022-03-16 19:50:00|89.51|89.33|89.56|89.43|89.71|89.58|89.51|89.33|319
1647460500000|2022-03-16 19:55:00|89.61|89.48|89.86|89.68|89.86|89.78|89.61|89.43|227
1647500400000|2022-03-17 07:00:00|89.91|89.83|90.11|89.98|90.11|89.98|89.86|89.73|292
1647500700000|2022-03-17 07:05:00|90.06|89.93|90.21|90.08|90.26|90.08|90.06|89.93|40
1647501000000|2022-03-17 07:10:00|90.16|89.98|90.11|89.98|90.21|90.08|90.06|89.93|11
1647501300000|2022-03-17 07:15:00|90.06|90.03|89.76|89.63|90.16|90.08|89.76|89.63|207
1647501600000|2022-03-17 07:20:00|89.71|89.58|89.76|89.58|89.76|89.58|89.61|89.53|75
1647501900000|2022-03-17 07:25:00|89.71|89.48|89.61|89.53|89.71|89.58|89.61|89.48|17
1647502200000|2022-03-17 07:30:00|89.56|89.48|89.46|89.38|89.71|89.58|89.46|89.38|177
1647502500000|2022-03-17 07:35:00|89.41|89.33|89.66|89.53|89.71|89.58|89.41|89.33|251
1647502800000|2022-03-17 07:40:00|89.71|89.58|89.56|89.43|89.71|89.58|89.41|89.33|270
1647503100000|2022-03-17 07:45:00|89.51|89.48|89.86|89.73|89.91|89.83|89.51|89.43|73
1647503400000|2022-03-17 07:50:00|89.81|89.63|89.86|89.73|90.01|89.93|89.76|89.63|364
1647503700000|2022-03-17 07:55:00|89.91|89.78|90.41|90.33|90.41|90.33|89.86|89.73|1054
1647504000000|2022-03-17 08:00:00|90.36|90.28|90.61|90.53|90.91|90.83|90.31|90.18|5473
1647504300000|2022-03-17 08:05:00|90.66|90.48|90.31|90.23|90.66|90.48|90.16|90.03|3835
1647504600000|2022-03-17 08:10:00|90.36|90.28|89.86|89.78|90.41|90.33|89.81|89.68|1727
1647504900000|2022-03-17 08:15:00|89.91|89.73|90.26|90.18|90.26|90.18|89.61|89.53|1810
1647505200000|2022-03-17 08:20:00|90.31|90.13|90.46|90.33|90.56|90.48|90.21|90.13|3433
1647505500000|2022-03-17 08:25:00|90.41|90.28|90.11|90.03|90.46|90.33|90.06|89.98|762
1647505800000|2022-03-17 08:30:00|90.06|89.98|89.81|89.73|90.26|90.18|89.81|89.73|1232
1647506100000|2022-03-17 08:35:00|89.76|89.68|90.06|89.98|90.16|90.08|89.76|89.68|2252
1647506400000|2022-03-17 08:40:00|90.11|89.93|89.96|89.88|90.11|89.93|89.81|89.73|2435
1647506700000|2022-03-17 08:45:00|90.01|89.83|89.96|89.88|90.16|90.08|89.96|89.83|959
1647507000000|2022-03-17 08:50:00|90.01|89.93|89.66|89.53|90.01|89.93|89.66|89.53|16350
1647507300000|2022-03-17 08:55:00|89.61|89.58|89.51|89.43|89.66|89.58|89.41|89.33|3383
1647507600000|2022-03-17 09:00:00|89.56|89.48|89.56|89.48|89.91|89.83|89.51|89.43|2250
1647507900000|2022-03-17 09:05:00|89.51|89.43|89.31|89.18|89.56|89.48|89.31|89.18|6060
1647508200000|2022-03-17 09:10:00|89.26|89.13|88.71|88.63|89.26|89.13|88.61|88.48|9338
1647508500000|2022-03-17 09:15:00|88.76|88.58|88.36|88.28|88.91|88.78|88.36|88.28|3800
1647508800000|2022-03-17 09:20:00|88.31|88.23|88.66|88.58|88.76|88.68|88.26|88.13|5420
1647509100000|2022-03-17 09:25:00|88.61|88.53|88.76|88.68|88.91|88.78|88.61|88.53|2268
1647509400000|2022-03-17 09:30:00|88.71|88.63|88.41|88.33|88.76|88.68|88.41|88.33|15110
1647509700000|2022-03-17 09:35:00|88.36|88.28|88.16|88.03|88.36|88.28|88.01|87.93|4553
1647510000000|2022-03-17 09:40:00|88.21|88.08|88.41|88.33|88.56|88.48|88.21|88.08|2353
1647510300000|2022-03-17 09:45:00|88.46|88.38|88.11|88.03|88.46|88.38|88.11|88.03|9054
1647510600000|2022-03-17 09:50:00|88.06|87.98|88.11|88.03|88.21|88.13|88.01|87.93|2427
1647510900000|2022-03-17 09:55:00|88.06|87.98|88.41|88.33|88.46|88.33|88.06|87.98|1152
1647511200000|2022-03-17 10:00:00|88.46|88.28|87.41|87.28|88.46|88.28|86.66|86.53|13770
1647511500000|2022-03-17 10:05:00|87.36|87.33|87.26|87.18|87.46|87.38|86.91|86.78|4014
1647511800000|2022-03-17 10:10:00|87.21|87.13|87.61|87.53|87.66|87.53|87.16|87.08|1971
1647512100000|2022-03-17 10:15:00|87.56|87.48|87.91|87.83|87.96|87.83|87.56|87.48|2520
1647512400000|2022-03-17 10:20:00|87.86|87.78|88.21|88.13|88.31|88.23|87.81|87.68|5929
1647512700000|2022-03-17 10:25:00|88.26|88.18|87.86|87.73|88.26|88.18|87.86|87.73|1844
1647513000000|2022-03-17 10:30:00|87.81|87.68|88.31|88.18|88.31|88.23|87.81|87.68|4072
1647513300000|2022-03-17 10:35:00|88.26|88.13|88.06|87.93|88.26|88.13|87.96|87.88|1784
1647513600000|2022-03-17 10:40:00|88.11|87.98|88.06|87.93|88.16|88.08|87.96|87.88|1416
1647513900000|2022-03-17 10:45:00|88.01|87.88|88.21|88.13|88.21|88.13|87.91|87.78|22356
1647514200000|2022-03-17 10:50:00|88.16|88.08|88.31|88.23|88.36|88.23|88.01|87.93|4365
1647514500000|2022-03-17 10:55:00|88.26|88.18|88.41|88.28|88.41|88.33|88.26|88.13|1953
1647514800000|2022-03-17 11:00:00|88.36|88.23|88.41|88.33|88.46|88.38|88.21|88.13|2671
1647515100000|2022-03-17 11:05:00|88.46|88.38|88.51|88.43|88.56|88.48|88.41|88.28|288
1647515400000|2022-03-17 11:10:00|88.46|88.38|88.46|88.33|88.51|88.43|88.31|88.23|464
1647515700000|2022-03-17 11:15:00|88.41|88.38|88.36|88.23|88.51|88.38|88.26|88.18|208
1647516000000|2022-03-17 11:20:00|88.31|88.28|88.36|88.28|88.36|88.28|88.21|88.08|334
1647516300000|2022-03-17 11:25:00|88.31|88.23|88.31|88.23|88.41|88.28|88.21|88.13|52
1647516600000|2022-03-17 11:30:00|88.26|88.18|88.26|88.18|88.36|88.23|88.06|87.98|566
1647516900000|2022-03-17 11:35:00|88.31|88.13|88.21|88.08|88.36|88.28|88.16|88.08|763
1647517200000|2022-03-17 11:40:00|88.16|88.13|87.96|87.88|88.21|88.13|87.91|87.83|1936
1647517500000|2022-03-17 11:45:00|87.91|87.83|88.16|88.03|88.16|88.03|87.91|87.83|199
1647517800000|2022-03-17 11:50:00|88.11|88.08|88.11|88.03|88.26|88.13|88.01|87.93|1636
1647518100000|2022-03-17 11:55:00|88.06|87.98|88.11|87.98|88.16|88.08|88.06|87.98|1350
1647518400000|2022-03-17 12:00:00|88.21|88.13|87.91|87.83|88.26|88.13|87.91|87.83|4232
1647518700000|2022-03-17 12:05:00|87.86|87.78|87.61|87.53|87.96|87.88|87.61|87.53|1269
1647519000000|2022-03-17 12:10:00|87.56|87.48|87.46|87.38|87.56|87.53|87.41|87.33|1394
1647519300000|2022-03-17 12:15:00|87.41|87.33|87.41|87.33|87.46|87.38|87.36|87.28|755
1647519600000|2022-03-17 12:20:00|87.46|87.28|87.51|87.43|87.56|87.48|87.41|87.28|1205
1647519900000|2022-03-17 12:25:00|87.46|87.38|87.46|87.33|87.56|87.48|87.41|87.28|424
1647520200000|2022-03-17 12:30:00|87.51|87.38|87.66|87.53|87.71|87.63|87.41|87.33|586
1647520500000|2022-03-17 12:35:00|87.61|87.58|87.66|87.53|87.71|87.58|87.56|87.48|2905
1647520800000|2022-03-17 12:40:00|87.61|87.58|87.61|87.48|87.71|87.63|87.51|87.43|1338
1647521100000|2022-03-17 12:45:00|87.66|87.53|87.66|87.58|87.76|87.68|87.61|87.48|4521
1647521400000|2022-03-17 12:50:00|87.61|87.53|87.46|87.38|87.61|87.53|87.46|87.38|1126
1647521700000|2022-03-17 12:55:00|87.41|87.33|87.56|87.48|87.61|87.53|87.36|87.28|577
1647522000000|2022-03-17 13:00:00|87.61|87.53|87.61|87.53|87.61|87.53|87.46|87.33|284
1647522300000|2022-03-17 13:05:00|87.56|87.48|87.41|87.33|87.61|87.53|87.36|87.23|2906
1647522600000|2022-03-17 13:10:00|87.36|87.28|87.21|87.13|87.46|87.33|87.21|87.08|1997
1647522900000|2022-03-17 13:15:00|87.26|87.18|87.31|87.23|87.36|87.23|87.16|87.08|1912
1647523200000|2022-03-17 13:20:00|87.36|87.18|87.41|87.28|87.46|87.38|87.31|87.18|580
1647523500000|2022-03-17 13:25:00|87.46|87.33|87.41|87.33|87.51|87.38|87.41|87.28|734
1647523800000|2022-03-17 13:30:00|87.36|87.28|87.46|87.38|87.56|87.48|87.01|86.93|2971
1647524100000|2022-03-17 13:35:00|87.51|87.43|87.11|87.03|87.51|87.43|87.11|87.03|5226
1647524400000|2022-03-17 13:40:00|87.06|86.98|87.21|87.13|87.21|87.13|87.01|86.93|2339
1647524700000|2022-03-17 13:45:00|87.16|87.08|87.46|87.38|87.66|87.58|87.16|87.08|3950
1647525000000|2022-03-17 13:50:00|87.41|87.33|87.26|87.18|87.56|87.48|87.21|87.13|2995
1647525300000|2022-03-17 13:55:00|87.31|87.23|87.61|87.53|87.66|87.58|87.26|87.18|3426
1647525600000|2022-03-17 14:00:00|87.66|87.58|87.51|87.43|87.66|87.58|87.51|87.43|2261
1647525900000|2022-03-17 14:05:00|87.56|87.38|87.71|87.58|87.71|87.63|87.56|87.38|344
1647526200000|2022-03-17 14:10:00|87.66|87.63|87.46|87.38|87.76|87.68|87.36|87.28|1418
1647526500000|2022-03-17 14:15:00|87.51|87.43|87.46|87.38|87.71|87.58|87.46|87.38|353
1647526800000|2022-03-17 14:20:00|87.51|87.43|87.71|87.63|87.86|87.78|87.51|87.38|1946
1647527100000|2022-03-17 14:25:00|87.66|87.58|87.76|87.68|87.81|87.73|87.66|87.53|1018
1647527400000|2022-03-17 14:30:00|87.81|87.73|87.71|87.63|87.81|87.73|87.61|87.53|798
1647527700000|2022-03-17 14:35:00|87.76|87.58|87.66|87.58|87.76|87.63|87.61|87.53|110
1647528000000|2022-03-17 14:40:00|87.71|87.53|87.61|87.53|87.76|87.63|87.46|87.38|1907
1647528300000|2022-03-17 14:45:00|87.56|87.48|87.16|87.08|87.66|87.58|87.01|86.93|2507
1647528600000|2022-03-17 14:50:00|87.11|87.03|86.91|86.83|87.21|87.08|86.86|86.78|8298
1647528900000|2022-03-17 14:55:00|86.96|86.88|87.21|87.13|87.26|87.18|86.96|86.88|1513
1647529200000|2022-03-17 15:00:00|87.16|87.08|87.26|87.13|87.31|87.23|87.01|86.93|1289
1647529500000|2022-03-17 15:05:00|87.21|87.08|87.56|87.48|87.61|87.48|87.21|87.08|900
1647529800000|2022-03-17 15:10:00|87.51|87.43|87.31|87.18|87.61|87.53|87.31|87.18|281
1647530100000|2022-03-17 15:15:00|87.26|87.23|87.61|87.48|87.61|87.53|87.21|87.13|515
1647530400000|2022-03-17 15:20:00|87.56|87.53|87.61|87.53|87.66|87.58|87.51|87.43|307
1647530700000|2022-03-17 15:25:00|87.56|87.48|87.56|87.48|87.61|87.48|87.46|87.38|1903
1647531000000|2022-03-17 15:30:00|87.51|87.43|87.81|87.73|87.86|87.73|87.46|87.38|504
1647531300000|2022-03-17 15:35:00|87.76|87.68|87.76|87.68|87.81|87.73|87.71|87.63|2220
1647531600000|2022-03-17 15:40:00|87.81|87.63|87.66|87.58|87.81|87.68|87.61|87.53|1728
1647531900000|2022-03-17 15:45:00|87.61|87.53|87.51|87.43|87.66|87.58|87.46|87.38|1396
1647532200000|2022-03-17 15:50:00|87.46|87.38|87.61|87.53|87.66|87.53|87.46|87.38|229
1647532500000|2022-03-17 15:55:00|87.66|87.48|87.61|87.53|87.66|87.58|87.56|87.48|3526
1647532800000|2022-03-17 16:00:00|87.66|87.58|87.71|87.63|87.76|87.68|87.56|87.48|754
1647533100000|2022-03-17 16:05:00|87.76|87.68|87.76|87.68|87.81|87.68|87.66|87.58|1647
1647533400000|2022-03-17 16:10:00|87.71|87.63|87.91|87.83|87.91|87.83|87.71|87.63|8635
1647533700000|2022-03-17 16:15:00|87.96|87.88|88.01|87.93|88.01|87.93|87.86|87.73|1891
1647534000000|2022-03-17 16:20:00|88.06|87.98|88.11|88.03|88.16|88.08|88.01|87.93|2596
1647534300000|2022-03-17 16:25:00|88.16|88.08|88.36|88.23|88.36|88.28|88.06|87.98|3930
1647534600000|2022-03-17 16:30:00|88.41|88.28|88.31|88.23|88.51|88.38|88.21|88.13|5755
1647534900000|2022-03-17 16:35:00|88.26|88.18|88.26|88.13|88.36|88.28|88.16|88.08|4155
1647535200000|2022-03-17 16:40:00|88.21|88.08|88.31|88.23|88.31|88.23|88.16|88.03|153
1647535500000|2022-03-17 16:45:00|88.26|88.18|88.31|88.18|88.31|88.18|88.26|88.18|311
1647535800000|2022-03-17 16:50:00|88.26||88.26||88.31||88.26||282
1647536100000|2022-03-17 16:55:00|88.31|88.23|88.31|88.18|88.31|88.23|88.26|88.18|4386
1647536400000|2022-03-17 17:00:00|88.26|88.13|88.31|88.18|88.31|88.18|88.16|88.08|2170
1647536700000|2022-03-17 17:05:00|88.36|88.23|88.26|88.13|88.36|88.23|88.26|88.13|2370
1647537000000|2022-03-17 17:10:00|88.21|88.18|88.11|88.03|88.31|88.18|88.06|87.93|10360
1647537300000|2022-03-17 17:15:00|88.16|88.08|88.26|88.18|88.26|88.18|88.11|88.03|3185
1647537600000|2022-03-17 17:20:00|88.31|88.13|88.46|88.38|88.46|88.38|88.31|88.13|4817
1647537900000|2022-03-17 17:25:00|88.51|88.33|88.61|88.53|88.66|88.53|88.51|88.33|433
1647538200000|2022-03-17 17:30:00|88.66|88.58|88.71|88.58|88.71|88.63|88.56|88.48|76
1647538500000|2022-03-17 17:35:00|88.76|88.63|88.56|88.48|88.76|88.68|88.56|88.48|1233
1647538800000|2022-03-17 17:40:00|88.66|88.53|88.86|88.68|88.86|88.68|88.66|88.53|9
1647539100000|2022-03-17 17:45:00|88.81|88.63|88.76|88.63|88.81|88.68|88.71|88.58|1129
1647539400000|2022-03-17 17:50:00|88.81|88.58|88.91|88.83|88.91|88.83|88.81|88.58|18
1647539700000|2022-03-17 17:55:00|88.86|88.78|88.76|88.63|88.86|88.83|88.76|88.63|26
1647540000000|2022-03-17 18:00:00|88.81|88.68|88.59|88.46|88.81|88.68|88.54|88.41|0
1647540300000|2022-03-17 18:05:00|88.54|88.51|88.59|88.46|88.59|88.51|88.54|88.46|0
1647540600000|2022-03-17 18:10:00|88.54|88.41|88.59|88.46|88.59|88.46|88.49|88.41|7
1647541200000|2022-03-17 18:20:00|88.64|88.41|88.64|88.56|88.69|88.56|88.59|88.41|289
1647541500000|2022-03-17 18:25:00|88.69|88.51|88.54|88.41|88.74|88.61|88.49|88.41|278
1647541800000|2022-03-17 18:30:00|88.49|88.46|88.64|88.51|88.69|88.56|88.49|88.46|14
1647542100000|2022-03-17 18:35:00|88.59|88.56|88.59|88.51|88.69|88.56|88.59|88.51|38
1647542400000|2022-03-17 18:40:00||88.46||88.51||88.51||88.46|10
1647542700000|2022-03-17 18:45:00|88.64|88.56|88.69|88.56|88.69|88.56|88.64|88.56|1
1647543000000|2022-03-17 18:50:00|88.74||88.69||88.74||88.64||0
1647543300000|2022-03-17 18:55:00|88.64|88.51|88.59|88.51|88.69|88.56|88.49|88.36|498
1647543600000|2022-03-17 19:00:00|88.64|88.46|88.69|88.56|88.69|88.56|88.64|88.46|804
1647543900000|2022-03-17 19:05:00|88.64|88.51|88.59|88.51|88.69|88.56|88.59|88.51|52
1647544200000|2022-03-17 19:10:00|88.54|88.41|88.54|88.46|88.54|88.46|88.44|88.31|345
1647544500000|2022-03-17 19:15:00|88.59|88.41|88.59|88.51|88.59|88.51|88.59|88.41|0
1647544800000|2022-03-17 19:20:00|88.54|88.46|88.49|88.41|88.59|88.46|88.49|88.41|260
1647545100000|2022-03-17 19:25:00|88.59|88.51|88.64|88.51|88.64|88.51|88.59|88.46|33
1647545400000|2022-03-17 19:30:00|88.59|88.56|88.69|88.56|88.69|88.61|88.59|88.51|15
1647545700000|2022-03-17 19:35:00|88.74|88.61|88.74|88.56|88.74|88.66|88.69|88.56|2
1647546000000|2022-03-17 19:40:00|88.79|88.61|88.84|88.71|88.84|88.76|88.74|88.61|9
1647546300000|2022-03-17 19:45:00|88.79|88.66|88.69|88.61|88.79|88.66|88.69|88.56|39
1647546600000|2022-03-17 19:50:00|88.64|88.56|88.59|88.51|88.69|88.61|88.54|88.46|138
1647546900000|2022-03-17 19:55:00|88.54|88.46|88.74|88.66|88.74|88.66|88.44|88.31|169
1647586800000|2022-03-18 07:00:00|88.49|88.36|88.69|88.61|88.79|88.66|88.44|88.31|428
1647587100000|2022-03-18 07:05:00|88.74|88.66|88.69|88.51|88.74|88.66|88.54|88.41|165
1647587400000|2022-03-18 07:10:00|88.74|88.56|88.74|88.56|88.79|88.66|88.69|88.56|0
1647587700000|2022-03-18 07:15:00|88.79|88.61|88.64|88.56|88.79|88.66|88.64|88.56|65
1647588000000|2022-03-18 07:20:00|88.59|88.51|88.54|88.41|88.69|88.56|88.49|88.41|194
1647588300000|2022-03-18 07:25:00|88.49|88.46|88.54|88.41|88.59|88.46|88.49|88.41|10
1647588600000|2022-03-18 07:30:00|88.59|88.46|88.59|88.46|88.59|88.51|88.54|88.41|58
1647588900000|2022-03-18 07:35:00|88.54|88.41|88.39|88.26|88.59|88.46|88.39|88.26|29
1647589200000|2022-03-18 07:40:00|88.44|88.31|88.49|88.41|88.49|88.41|88.34|88.21|139
1647589500000|2022-03-18 07:45:00|88.54|88.36|88.59|88.46|88.59|88.51|88.49|88.36|357
1647589800000|2022-03-18 07:50:00|88.69|88.51|88.59|88.46|88.74|88.61|88.54|88.46|317
1647590100000|2022-03-18 07:55:00|88.64|88.51|88.24|88.16|88.64|88.51|88.19|88.01|1148
1647590400000|2022-03-18 08:00:00|88.19|88.11|88.04|87.96|88.49|88.41|87.99|87.91|2196
1647590700000|2022-03-18 08:05:00|88.09|88.01|88.29|88.21|88.44|88.31|87.99|87.91|2315
1647591000000|2022-03-18 08:10:00|88.34|88.26|88.49|88.41|88.64|88.56|88.24|88.16|1873
1647591300000|2022-03-18 08:15:00|88.44|88.36|87.99|87.91|88.44|88.36|87.99|87.91|5973
1647591600000|2022-03-18 08:20:00|88.04|87.96|88.49|88.41|88.49|88.41|87.99|87.91|2791
1647591900000|2022-03-18 08:25:00|88.54|88.36|88.09|88.01|88.59|88.46|88.09|87.96|1834
1647592200000|2022-03-18 08:30:00|88.04|87.96|87.94|87.86|88.19|88.11|87.89|87.81|1780
1647592500000|2022-03-18 08:35:00|87.99|87.91|88.19|88.11|88.24|88.16|87.89|87.81|2028
1647592800000|2022-03-18 08:40:00|88.24|88.16|88.09|88.01|88.39|88.26|87.94|87.86|945
1647593100000|2022-03-18 08:45:00|88.04|87.96|87.79|87.71|88.14|88.01|87.64|87.56|1275
1647593400000|2022-03-18 08:50:00|87.74|87.66|87.79|87.71|87.89|87.76|87.69|87.61|1058
1647593700000|2022-03-18 08:55:00|87.74|87.66|87.94|87.86|87.94|87.86|87.74|87.66|739
1647594000000|2022-03-18 09:00:00|87.99|87.91|87.69|87.61|87.99|87.91|87.69|87.61|921
1647594300000|2022-03-18 09:05:00|87.74|87.56|87.74|87.66|87.79|87.71|87.64|87.51|1760
1647594600000|2022-03-18 09:10:00|87.69|87.61|87.74|87.61|87.89|87.81|87.59|87.46|2912
1647594900000|2022-03-18 09:15:00|87.69|87.66|87.54|87.46|87.69|87.66|87.49|87.41|1100
1647595200000|2022-03-18 09:20:00|87.59|87.51|87.69|87.61|87.74|87.66|87.54|87.46|465
1647595500000|2022-03-18 09:25:00|87.64|87.56|87.69|87.61|87.74|87.66|87.54|87.46|715
1647595800000|2022-03-18 09:30:00|87.74|87.66|87.79|87.71|88.09|88.01|87.64|87.51|5716
1647596100000|2022-03-18 09:35:00|87.84|87.76|87.79|87.71|87.89|87.76|87.64|87.56|6346
1647596400000|2022-03-18 09:40:00|87.74|87.66|87.84|87.76|87.99|87.91|87.74|87.66|5795
1647596700000|2022-03-18 09:45:00|87.79|87.66|87.74|87.66|87.79|87.71|87.69|87.61|655
1647597000000|2022-03-18 09:50:00|87.69|87.61|87.79|87.71|87.79|87.71|87.69|87.56|1351
1647597300000|2022-03-18 09:55:00|87.74|87.66|87.79|87.71|87.89|87.76|87.74|87.66|7149
1647597600000|2022-03-18 10:00:00|87.84|87.76|87.79|87.71|87.84|87.76|87.69|87.61|1975
1647597900000|2022-03-18 10:05:00|87.84|87.76|87.94|87.86|87.94|87.86|87.74|87.66|2272
1647598200000|2022-03-18 10:10:00|87.99|87.91|87.94|87.81|88.09|87.96|87.84|87.76|2988
1647598500000|2022-03-18 10:15:00|87.89|87.76|87.39|87.31|87.89|87.81|87.39|87.26|2551
1647598800000|2022-03-18 10:20:00|87.44|87.26|87.59|87.51|87.64|87.56|87.39|87.26|1163
1647599100000|2022-03-18 10:25:00|87.64|87.56|87.69|87.61|87.74|87.66|87.54|87.46|1674
1647599400000|2022-03-18 10:30:00|87.74|87.56|87.59|87.51|87.74|87.56|87.44|87.36|1984
1647599700000|2022-03-18 10:35:00|87.54|87.46|87.79|87.71|87.89|87.81|87.54|87.46|2959
1647600000000|2022-03-18 10:40:00|87.74|87.66|87.84|87.76|87.94|87.86|87.74|87.66|2536
1647600300000|2022-03-18 10:45:00|87.89|87.81|87.79|87.71|87.94|87.86|87.74|87.66|3255
1647600600000|2022-03-18 10:50:00|87.74|87.66|87.59|87.51|87.79|87.71|87.44|87.36|13256
1647600900000|2022-03-18 10:55:00|87.64|87.46|87.74|87.66|87.89|87.76|87.59|87.46|11670
1647601200000|2022-03-18 11:00:00|87.79|87.71|87.74|87.66|87.94|87.86|87.59|87.51|7048
1647601500000|2022-03-18 11:05:00|87.69|87.61|87.34|87.26|87.74|87.66|87.29|87.21|5675
1647601800000|2022-03-18 11:10:00|87.29|87.21|87.44|87.31|87.44|87.36|87.14|87.06|3095
1647602100000|2022-03-18 11:15:00|87.39|87.36|87.39|87.31|87.54|87.46|87.39|87.26|676
1647602400000|2022-03-18 11:20:00|87.34|87.26|87.24|87.16|87.44|87.31|87.19|87.11|2147
1647602700000|2022-03-18 11:25:00|87.29|87.21|87.24|87.16|87.34|87.26|87.04|86.96|839
1647603000000|2022-03-18 11:30:00|87.29|87.11|87.24|87.16|87.29|87.21|87.09|87.01|398
1647603300000|2022-03-18 11:35:00|87.19|87.11|87.29|87.16|87.39|87.26|87.19|87.11|928
1647603600000|2022-03-18 11:40:00|87.24|87.21|87.34|87.26|87.39|87.26|87.24|87.16|306
1647603900000|2022-03-18 11:45:00|87.29|87.21|87.34|87.26|87.39|87.26|87.29|87.21|455
1647604200000|2022-03-18 11:50:00|87.29|87.21|87.29|87.21|87.29|87.21|87.24|87.16|200
1647604500000|2022-03-18 11:55:00|87.34|87.26|86.99|86.91|87.39|87.31|86.99|86.91|552
1647604800000|2022-03-18 12:00:00|87.04|86.96|87.34|87.26|87.34|87.26|86.99|86.86|1328
1647605100000|2022-03-18 12:05:00|87.44|87.31|87.24|87.16|87.54|87.46|87.19|87.11|1220
1647605400000|2022-03-18 12:10:00|87.29|87.11|87.19|87.06|87.29|87.21|87.14|87.06|1202
1647605700000|2022-03-18 12:15:00|87.14|87.11|87.19|87.11|87.19|87.11|86.99|86.91|3245
1647606000000|2022-03-18 12:20:00|87.14|87.06|87.29|87.21|87.44|87.36|87.14|87.06|1004
1647606300000|2022-03-18 12:25:00|87.34|87.26|87.34|87.21|87.34|87.26|87.24|87.11|8350
1647606600000|2022-03-18 12:30:00|87.29|87.16|87.29|87.21|87.34|87.26|87.24|87.16|1181
1647606900000|2022-03-18 12:35:00|87.34|87.26|87.59|87.46|87.59|87.51|87.29|87.21|2098
1647607200000|2022-03-18 12:40:00|87.54|87.41|87.59|87.51|87.64|87.56|87.49|87.41|1514
1647607500000|2022-03-18 12:45:00|87.69|87.46|87.44|87.36|87.74|87.61|87.44|87.36|2258
1647607800000|2022-03-18 12:50:00|87.49|87.31|87.34|87.26|87.54|87.46|87.34|87.26|5068
1647608100000|2022-03-18 12:55:00|87.39|87.31|87.34|87.26|87.49|87.41|87.34|87.26|3984
1647608400000|2022-03-18 13:00:00|87.29|87.21|87.34|87.26|87.44|87.36|87.29|87.21|156
1647608700000|2022-03-18 13:05:00|87.39|87.31|87.19|87.11|87.39|87.31|87.19|87.11|873
1647609000000|2022-03-18 13:10:00|87.14|87.06|87.19|87.11|87.24|87.16|87.14|87.06|194
1647609300000|2022-03-18 13:15:00|87.24|87.16|87.19|87.11|87.24|87.16|87.14|87.06|278
1647609600000|2022-03-18 13:20:00|87.14|87.06|87.19|87.11|87.19|87.11|87.09|87.01|107
1647609900000|2022-03-18 13:25:00|87.24|87.16|87.19|87.11|87.39|87.31|87.04|86.96|709
1647610200000|2022-03-18 13:30:00|87.24|87.16|86.99|86.91|87.29|87.21|86.89|86.81|735
1647610500000|2022-03-18 13:35:00|86.94|86.86|87.14|87.06|87.34|87.21|86.94|86.86|344
1647610800000|2022-03-18 13:40:00|87.19|87.11|87.24|87.16|87.29|87.21|87.09|86.96|737
1647611100000|2022-03-18 13:45:00|87.19|87.11|87.34|87.26|87.34|87.26|87.19|87.11|437
1647611400000|2022-03-18 13:50:00|87.29|87.21|87.19|87.06|87.39|87.31|87.14|87.06|1142
1647611700000|2022-03-18 13:55:00|87.24|87.11|87.29|87.16|87.34|87.26|87.14|87.06|488
1647612000000|2022-03-18 14:00:00|87.24|87.21|87.39|87.31|87.44|87.36|87.19|87.11|2225
1647612300000|2022-03-18 14:05:00|87.44|87.36|87.34|87.26|87.44|87.36|87.29|87.21|1868
1647612600000|2022-03-18 14:10:00|87.39|87.31|87.49|87.41|87.64|87.51|87.34|87.26|1378
1647612900000|2022-03-18 14:15:00|87.44|87.36|87.34|87.26|87.54|87.46|87.29|87.21|1612
1647613200000|2022-03-18 14:20:00|87.29|87.21|87.34|87.26|87.39|87.31|87.24|87.16|1275
1647613500000|2022-03-18 14:25:00|87.29|87.21|87.34|87.26|87.39|87.31|87.24|87.16|351
1647613800000|2022-03-18 14:30:00|87.29|87.21|87.49|87.41|87.59|87.51|87.29|87.21|1063
1647614100000|2022-03-18 14:35:00|87.54|87.36|87.54|87.46|87.59|87.51|87.39|87.31|2145
1647614400000|2022-03-18 14:40:00|87.59|87.41|87.69|87.61|87.74|87.61|87.39|87.31|650
1647614700000|2022-03-18 14:45:00|87.74|87.66|87.89|87.81|87.94|87.81|87.74|87.61|1447
1647615000000|2022-03-18 14:50:00|87.84|87.76|87.79|87.71|87.84|87.76|87.74|87.66|2776
1647615300000|2022-03-18 14:55:00|87.74|87.66|87.84|87.76|87.84|87.76|87.69|87.61|1372
1647615600000|2022-03-18 15:00:00|87.79|87.71|87.99|87.91|88.09|88.01|87.79|87.71|785
1647615900000|2022-03-18 15:05:00|87.94|87.86|87.74|87.66|87.99|87.91|87.74|87.66|232
1647616200000|2022-03-18 15:10:00|87.69|87.61|87.89|87.76|87.94|87.86|87.69|87.61|756
1647616500000|2022-03-18 15:15:00|87.84|87.81|87.84|87.76|87.94|87.86|87.74|87.66|882
1647616800000|2022-03-18 15:20:00|87.79|87.71|87.64|87.56|87.84|87.71|87.64|87.56|1276
1647617100000|2022-03-18 15:25:00|87.59|87.51|87.64|87.56|87.69|87.61|87.49|87.41|1273
1647617400000|2022-03-18 15:30:00|87.69|87.61|87.84|87.76|87.89|87.81|87.69|87.61|1110
1647617700000|2022-03-18 15:35:00|87.79|87.71|87.89|87.81|88.14|88.06|87.74|87.66|2902
1647618000000|2022-03-18 15:40:00|87.84|87.76|87.89|87.81|87.94|87.86|87.79|87.71|484
1647618300000|2022-03-18 15:45:00|87.94|87.86|87.99|87.91|88.09|88.01|87.89|87.81|1379
1647618600000|2022-03-18 15:50:00|88.04|87.96|87.94|87.86|88.14|88.06|87.94|87.86|739
1647618900000|2022-03-18 15:55:00|87.99|87.91|88.04|87.91|88.09|88.01|87.94|87.86|646
1647619200000|2022-03-18 16:00:00|87.99|87.96|87.89|87.76|88.09|87.96|87.84|87.76|2967
1647619500000|2022-03-18 16:05:00|87.84|87.81|87.89|87.81|87.99|87.91|87.84|87.76|2033
1647619800000|2022-03-18 16:10:00|87.94|87.86|87.99|87.91|88.09|88.01|87.94|87.86|1323
1647620100000|2022-03-18 16:15:00|88.04|87.96|87.99|87.91|88.14|88.06|87.99|87.91|2224
1647620400000|2022-03-18 16:20:00|88.04|87.86|88.09|88.01|88.09|88.01|87.94|87.86|3536
1647620700000|2022-03-18 16:25:00|88.14|88.06|88.19|88.11|88.29|88.21|88.09|88.06|4230
1647621000000|2022-03-18 16:30:00|88.24|88.16|88.49|88.36|88.54|88.46|88.19|88.11|6437
1647621300000|2022-03-18 16:35:00|88.54|88.41|88.59|88.46|88.74|88.61|88.54|88.36|6349
1647621600000|2022-03-18 16:40:00|88.54|88.51|88.69|88.61|88.74|88.61|88.54|88.46|2736
1647621900000|2022-03-18 16:45:00|88.74|88.56|88.54|88.46|88.74|88.61|88.49|88.41|393
1647622200000|2022-03-18 16:50:00|88.49|88.41|88.74|88.66|88.74|88.66|88.49|88.41|2609
1647622500000|2022-03-18 16:55:00|88.79|88.71|88.69|88.61|88.79|88.71|88.64|88.56|5164
1647622800000|2022-03-18 17:00:00|88.74|88.56|88.54|88.46|88.74|88.56|88.54|88.46|137
1647623100000|2022-03-18 17:05:00|88.59|88.51|88.69|88.61|88.74|88.61|88.59|88.46|259
1647623400000|2022-03-18 17:10:00|88.74|88.56|88.74|88.66|88.74|88.66|88.69|88.56|123
1647623700000|2022-03-18 17:15:00|88.69|88.61|88.74|88.66|88.79|88.71|88.69|88.61|353
1647624000000|2022-03-18 17:20:00|88.79|88.61|88.79|88.71|88.79|88.71|88.69|88.61|18
1647624300000|2022-03-18 17:25:00|88.84|88.76|89.04|88.96|89.04|88.96|88.84|88.76|926
1647624600000|2022-03-18 17:30:00|88.99|88.91|88.94|88.86|88.99|88.96|88.89|88.81|471
1647624900000|2022-03-18 17:35:00|88.89|88.81|88.89|88.81|88.94|88.86|88.89|88.76|226
1647625200000|2022-03-18 17:40:00|88.84|88.76|88.89|88.81|88.89|88.81|88.84|88.76|110
1647625500000|2022-03-18 17:45:00|88.94|88.86|88.89|88.81|88.94|88.86|88.84|88.76|20
1647625800000|2022-03-18 17:50:00|88.84|88.76|88.84|88.76|88.84|88.76|88.84|88.76|130
1647626100000|2022-03-18 17:55:00|88.89|88.81|88.94|88.81|88.99|88.86|88.84|88.71|112
1647626400000|2022-03-18 18:00:00|88.99|88.86|88.89|88.76|88.99|88.86|88.89|88.76|4
1647626700000|2022-03-18 18:05:00|88.94|88.86|88.84|88.71|88.94|88.86|88.79|88.66|800
1647627000000|2022-03-18 18:10:00|88.79|88.66|88.84|88.76|88.84|88.76|88.79|88.66|0
1647627300000|2022-03-18 18:15:00|88.89|88.81|88.84|88.71|88.89|88.81|88.84|88.71|1
1647627600000|2022-03-18 18:20:00|88.79|88.66|88.84|88.76|88.84|88.76|88.79|88.66|21
1647627900000|2022-03-18 18:25:00|88.79|88.71|88.84|88.71|88.84|88.71|88.74|88.66|5
1647628200000|2022-03-18 18:30:00|88.89|88.76|88.84|88.76|88.89|88.76|88.79|88.71|442
1647628500000|2022-03-18 18:35:00|88.89|88.81|88.94|88.81|88.94|88.81|88.89|88.76|111
1647628800000|2022-03-18 18:40:00|88.99|88.86|88.84|88.71|88.99|88.86|88.79|88.71|34
1647629100000|2022-03-18 18:45:00|88.89|88.76|88.89|88.76|88.89|88.81|88.89|88.71|0
1647629400000|2022-03-18 18:50:00|88.94|88.81|88.94|88.81|88.99|88.86|88.89|88.76|9
1647629700000|2022-03-18 18:55:00|88.89|88.76|88.94|88.81|88.94|88.86|88.89|88.76|55
1647630000000|2022-03-18 19:00:00|88.89|88.76|88.89|88.81|88.94|88.86|88.89|88.76|114
1647630300000|2022-03-18 19:05:00|88.94|88.86|88.94|88.86|88.94|88.86|88.89|88.81|0
1647630600000|2022-03-18 19:10:00|88.89|88.81|88.94|88.81|88.94|88.86|88.89|88.81|12
1647630900000|2022-03-18 19:15:00|88.99|88.86|88.99|88.86|88.99|88.91|88.99|88.81|0
1647631200000|2022-03-18 19:20:00|89.04|88.91|88.94|88.86|89.04|88.96|88.94|88.81|24
1647631500000|2022-03-18 19:25:00|88.99|88.91|88.94|88.81|88.99|88.91|88.94|88.81|14
1647631800000|2022-03-18 19:30:00|88.99|88.86|89.09|88.96|89.09|88.96|88.99|88.86|8
1647632100000|2022-03-18 19:35:00|89.04|89.01|88.84|88.71|89.09|89.01|88.84|88.71|139
1647632400000|2022-03-18 19:40:00|88.89|88.76|88.94|88.81|88.94|88.81|88.89|88.71|179
1647632700000|2022-03-18 19:45:00|88.89|88.76|88.79|88.66|88.89|88.81|88.79|88.66|11
1647633000000|2022-03-18 19:50:00|88.84|88.71|88.79|88.66|88.84|88.71|88.74|88.61|12
1647633300000|2022-03-18 19:55:00|88.84|88.71|88.94|88.81|89.04|88.96|88.84|88.71|364
1647846000000|2022-03-21 07:00:00|88.29|88.11|88.29|88.21|88.49|88.31|88.19|88.06|301
1647846300000|2022-03-21 07:05:00|88.34|88.16|88.34|88.16|88.39|88.26|88.29|88.16|14
1647846600000|2022-03-21 07:10:00|88.29|88.21|88.49|88.31|88.59|88.41|88.04|87.96|400
1647846900000|2022-03-21 07:15:00|88.54|88.36|88.54|88.36|88.54|88.41|88.39|88.26|20
1647847200000|2022-03-21 07:20:00|88.59|88.41|88.34|88.21|88.59|88.41|88.34|88.21|138
1647847500000|2022-03-21 07:25:00|88.29|88.16|88.24|88.06|88.39|88.26|88.24|88.06|20
1647847800000|2022-03-21 07:30:00|88.19|88.11|88.24|88.06|88.24|88.16|88.14|87.96|1
1647848100000|2022-03-21 07:35:00|88.29|88.11|88.19|88.06|88.29|88.16|88.14|88.01|63
1647848400000|2022-03-21 07:40:00|88.14|88.11|88.34|88.26|88.39|88.26|88.14|88.06|10
1647848700000|2022-03-21 07:45:00|88.39|88.21|88.24|88.06|88.49|88.36|88.19|88.06|37
1647849000000|2022-03-21 07:50:00|88.29|88.16|88.29|88.11|88.29|88.16|88.24|88.06|10
1647849300000|2022-03-21 07:55:00|88.24|88.06|88.34|88.21|88.39|88.26|88.19|88.06|16
1647849600000|2022-03-21 08:00:00|88.54|88.16|88.59|88.51|88.79|88.71|88.29|88.16|1340
1647849900000|2022-03-21 08:05:00|88.64|88.46|88.79|88.71|88.79|88.71|88.29|88.21|1008
1647850200000|2022-03-21 08:10:00|88.84|88.76|88.79|88.71|89.04|88.91|88.74|88.66|747
1647850500000|2022-03-21 08:15:00|88.84|88.76|89.24|89.16|89.29|89.16|88.84|88.76|548
1647850800000|2022-03-21 08:20:00|89.29|89.21|89.59|89.46|89.59|89.51|89.24|89.16|1285
1647851100000|2022-03-21 08:25:00|89.64|89.51|89.64|89.56|89.79|89.66|89.54|89.46|2544
1647851400000|2022-03-21 08:30:00|89.59|89.51|89.54|89.41|89.74|89.61|89.44|89.36|708
1647851700000|2022-03-21 08:35:00|89.49|89.46|89.79|89.71|89.84|89.76|89.49|89.41|1203
1647852000000|2022-03-21 08:40:00|89.84|89.76|89.64|89.56|89.84|89.76|89.59|89.51|4152
1647852300000|2022-03-21 08:45:00|89.69|89.61|89.64|89.56|89.89|89.76|89.64|89.56|741
1647852600000|2022-03-21 08:50:00|89.59|89.51|89.44|89.36|89.69|89.61|89.39|89.31|300
1647852900000|2022-03-21 08:55:00|89.49|89.41|89.49|89.36|89.54|89.46|89.39|89.26|668
1647853200000|2022-03-21 09:00:00|89.44|89.41|89.24|89.16|89.54|89.46|89.24|89.16|476
1647853500000|2022-03-21 09:05:00|89.09|89.01|89.19|89.11|89.29|89.21|88.79|88.71|3274
1647853800000|2022-03-21 09:10:00|89.24|89.16|89.24|89.16|89.39|89.26|89.19|89.16|366
1647854100000|2022-03-21 09:15:00|89.29|89.11|89.34|89.26|89.39|89.26|89.14|89.06|758
1647854400000|2022-03-21 09:20:00|89.39|89.31|89.29|89.16|89.44|89.36|89.24|89.11|546
1647854700000|2022-03-21 09:25:00|89.24|89.21|89.09|88.96|89.24|89.21|89.04|88.96|1207
1647855000000|2022-03-21 09:30:00|89.04|89.01|88.99|88.91|89.04|89.01|88.94|88.86|298
1647855300000|2022-03-21 09:35:00|88.94|88.86|88.69|88.61|88.99|88.91|88.69|88.56|251
1647855600000|2022-03-21 09:40:00|88.74|88.66|88.74|88.61|88.74|88.66|88.69|88.56|760
1647855900000|2022-03-21 09:45:00|88.69|88.66|88.59|88.51|88.74|88.66|88.54|88.46|282
1647856200000|2022-03-21 09:50:00|88.64|88.56|88.64|88.51|88.69|88.56|88.59|88.46|1073
1647856500000|2022-03-21 09:55:00|88.59|88.56|88.84|88.76|88.84|88.76|88.59|88.51|925
1647856800000|2022-03-21 10:00:00|88.79|88.71|88.84|88.71|88.89|88.81|88.74|88.66|1096
1647857100000|2022-03-21 10:05:00|88.89|88.76|88.79|88.71|88.89|88.81|88.79|88.71|126
1647857400000|2022-03-21 10:10:00|88.84|88.76|88.89|88.81|88.89|88.81|88.79|88.71|403
1647857700000|2022-03-21 10:15:00|88.84|88.76|88.69|88.61|88.89|88.76|88.69|88.61|818
1647858000000|2022-03-21 10:20:00|88.74|88.66|88.44|88.36|88.74|88.66|88.44|88.31|801
1647858300000|2022-03-21 10:25:00|88.49|88.41|88.29|88.16|88.49|88.41|88.24|88.16|1818
1647858600000|2022-03-21 10:30:00|88.24|88.21|88.24|88.11|88.34|88.26|88.19|88.11|2364
1647858900000|2022-03-21 10:35:00|88.19|88.16|88.24|88.16|88.34|88.21|88.19|88.16|573
1647859200000|2022-03-21 10:40:00|88.19|88.11|88.39|88.31|88.44|88.31|88.19|88.11|587
1647859500000|2022-03-21 10:45:00|88.44|88.36|88.24|88.11|88.44|88.36|88.24|88.11|140
1647859800000|2022-03-21 10:50:00|88.19|88.16|88.24|88.16|88.24|88.16|88.14|88.06|608
1647860100000|2022-03-21 10:55:00|88.29|88.21|88.39|88.26|88.44|88.36|88.24|88.16|633
1647860400000|2022-03-21 11:00:00|88.34|88.21|88.44|88.31|88.44|88.31|88.24|88.11|482
1647860700000|2022-03-21 11:05:00|88.39|88.26|88.44|88.36|88.49|88.41|88.39|88.26|252
1647861000000|2022-03-21 11:10:00|88.39|88.26|88.34|88.26|88.39|88.31|88.29|88.21|659
1647861300000|2022-03-21 11:15:00|88.39|88.31|88.39|88.26|88.39|88.31|88.29|88.21|126
1647861600000|2022-03-21 11:20:00|88.34|88.31|88.44|88.31|88.49|88.36|88.34|88.31|166
1647861900000|2022-03-21 11:25:00|88.39|88.36|88.39|88.31|88.49|88.36|88.39|88.31|215
1647862200000|2022-03-21 11:30:00|88.44|88.36|88.59|88.51|88.64|88.51|88.44|88.31|177
1647862500000|2022-03-21 11:35:00|88.64|88.56|88.49|88.41|88.69|88.56|88.49|88.41|271
1647862800000|2022-03-21 11:40:00|88.54|88.46|88.49|88.36|88.54|88.46|88.44|88.36|523
1647863100000|2022-03-21 11:45:00|88.44|88.41|88.49|88.41|88.59|88.46|88.39|88.31|839
1647863400000|2022-03-21 11:50:00|88.54|88.36|88.39|88.31|88.54|88.41|88.39|88.31|102
1647863700000|2022-03-21 11:55:00|88.44|88.36|88.44|88.36|88.44|88.36|88.39|88.31|664
1647864000000|2022-03-21 12:00:00|88.49|88.41|88.39|88.31|88.49|88.41|88.39|88.31|1144
1647864300000|2022-03-21 12:05:00|||||||||313
1647864600000|2022-03-21 12:10:00|88.34|88.26|88.24|88.16|88.34|88.26|88.24|88.16|896
1647864900000|2022-03-21 12:15:00|88.19|88.11|88.14|88.06|88.24|88.16|87.99|87.91|496
1647865200000|2022-03-21 12:20:00|88.19|88.11|88.19|88.11|88.24|88.16|88.09|88.01|1278
1647865500000|2022-03-21 12:25:00|88.14|88.06|88.29|88.21|88.29|88.21|88.09|88.01|707
1647865800000|2022-03-21 12:30:00|88.24|88.16|88.24|88.16|88.24|88.16|88.09|88.01|723
1647866100000|2022-03-21 12:35:00|88.19|88.11|88.29|88.21|88.29|88.21|88.19|88.11|288
1647866400000|2022-03-21 12:40:00|88.34|88.26|88.39|88.31|88.44|88.36|88.29|88.26|71
1647866700000|2022-03-21 12:45:00|88.44|88.26|88.39|88.31|88.44|88.36|88.39|88.26|62
1647867000000|2022-03-21 12:50:00|88.44|88.36|88.49|88.41|88.49|88.41|88.44|88.36|44
1647867300000|2022-03-21 12:55:00|88.54|88.36|88.54|88.46|88.54|88.46|88.49|88.36|20
1647867600000|2022-03-21 13:00:00|88.59|88.41|88.64|88.56|88.64|88.56|88.49|88.36|75
1647867900000|2022-03-21 13:05:00|88.59|88.51|88.74|88.66|88.74|88.66|88.59|88.51|618
1647868200000|2022-03-21 13:10:00|88.79|88.71|88.74|88.66|88.84|88.76|88.74|88.66|977
1647868500000|2022-03-21 13:15:00|88.69|88.61|88.74|88.66|88.79|88.71|88.69|88.61|285
1647868800000|2022-03-21 13:20:00|88.69|88.61|88.74|88.66|88.74|88.66|88.69|88.61|64
1647869100000|2022-03-21 13:25:00|88.69|88.61|88.59|88.51|88.69|88.61|88.59|88.46|461
1647869400000|2022-03-21 13:30:00|88.64|88.56|88.84|88.76|88.84|88.76|88.59|88.51|1058
1647869700000|2022-03-21 13:35:00|88.94|88.86|88.74|88.66|88.99|88.91|88.74|88.66|2488
1647870000000|2022-03-21 13:40:00|88.79|88.71|88.54|88.46|88.84|88.71|88.54|88.46|3964
1647870300000|2022-03-21 13:45:00|88.49|88.41|88.19|88.11|88.49|88.46|88.19|88.06|884
1647870600000|2022-03-21 13:50:00|88.14|88.06|88.24|88.16|88.39|88.26|88.14|88.06|3655
1647870900000|2022-03-21 13:55:00|88.29|88.21|88.34|88.26|88.39|88.31|88.29|88.21|3446
1647871200000|2022-03-21 14:00:00|88.39|88.31|88.44|88.36|88.49|88.41|88.39|88.31|1179
1647871500000|2022-03-21 14:05:00|88.39|88.31|88.34|88.21|88.44|88.36|88.29|88.21|750
1647871800000|2022-03-21 14:10:00|88.29|88.16|88.24|88.16|88.39|88.31|88.19|88.11|1328
1647872100000|2022-03-21 14:15:00|88.29|88.11|88.34|88.26|88.39|88.31|88.29|88.11|2722
1647872400000|2022-03-21 14:20:00|88.29|88.21|88.19|88.11|88.29|88.21|88.14|88.06|1289
1647872700000|2022-03-21 14:25:00|88.14|88.06|88.14|88.06|88.19|88.11|88.09|88.01|1523
1647873000000|2022-03-21 14:30:00|88.19|88.11|88.04|87.96|88.19|88.11|88.04|87.96|940
1647873300000|2022-03-21 14:35:00|88.09|87.91|88.09|87.96|88.14|88.06|88.09|87.91|1483
1647873600000|2022-03-21 14:40:00|88.04|88.01|88.19|88.11|88.19|88.11|88.04|87.96|647
1647873900000|2022-03-21 14:45:00|88.24|88.16|88.39|88.31|88.44|88.31|88.19|88.11|779
1647874200000|2022-03-21 14:50:00|88.44|88.36|88.39|88.31|88.49|88.36|88.34|88.26|335
1647874500000|2022-03-21 14:55:00|88.34|88.26|88.49|88.41|88.59|88.51|88.34|88.26|578
1647874800000|2022-03-21 15:00:00|88.54|88.46|88.44|88.31|88.54|88.46|88.39|88.26|739
1647875100000|2022-03-21 15:05:00|88.39|88.36|88.34|88.26|88.44|88.36|88.29|88.21|1385
1647875400000|2022-03-21 15:10:00|88.39|88.31|88.34|88.21|88.39|88.31|88.24|88.16|1790
1647875700000|2022-03-21 15:15:00|88.29|88.26|88.24|88.16|88.39|88.31|88.24|88.16|601
1647876000000|2022-03-21 15:20:00|88.19|88.11|88.44|88.31|88.44|88.36|88.19|88.11|375
1647876300000|2022-03-21 15:25:00|88.39|88.26|88.34|88.26|88.44|88.36|88.34|88.26|1249
1647876600000|2022-03-21 15:30:00|88.39|88.31|88.44|88.31|88.49|88.41|88.34|88.26|1018
1647876900000|2022-03-21 15:35:00|88.39|88.26|88.24|88.11|88.39|88.26|88.19|88.11|344
1647877200000|2022-03-21 15:40:00|88.29|88.16|88.09|88.01|88.29|88.21|88.09|88.01|380
1647877500000|2022-03-21 15:45:00|88.14|88.06|88.19|88.11|88.24|88.16|88.14|88.06|396
1647877800000|2022-03-21 15:50:00|88.14|88.06|88.19|88.06|88.29|88.21|88.09|88.01|1195
1647878100000|2022-03-21 15:55:00|88.14|88.01|88.09|88.01|88.14|88.06|88.04|87.96|793
1647878400000|2022-03-21 16:00:00|88.04|87.96|88.04|87.91|88.09|88.01|87.94|87.86|2271
1647878700000|2022-03-21 16:05:00|87.99|87.96|88.09|87.96|88.14|88.01|87.99|87.91|1234
1647879000000|2022-03-21 16:10:00|88.04|88.01|88.09|88.01|88.14|88.06|88.04|87.91|1581
1647879300000|2022-03-21 16:15:00|88.14|88.06|88.04|87.96|88.14|88.06|87.94|87.86|6101
1647879600000|2022-03-21 16:20:00|88.09|88.01|88.14|88.06|88.19|88.11|88.04|88.01|987
1647879900000|2022-03-21 16:25:00|88.09|88.01|88.09|88.01|88.14|88.01|87.94|87.86|5741
1647880200000|2022-03-21 16:30:00|88.04|87.96|87.99|87.91|88.09|88.01|87.84|87.76|14553
1647880500000|2022-03-21 16:35:00|88.04|87.86|87.99|87.86|88.04|87.86|87.74|87.61|4577
1647880800000|2022-03-21 16:40:00|87.94|87.81|88.04|87.96|88.09|87.96|87.84|87.71|1121
1647881100000|2022-03-21 16:45:00|88.09|87.91|87.99|87.91|88.09|87.91|87.89|87.81|957
1647881400000|2022-03-21 16:50:00|87.94|87.86|87.74|87.61|87.99|87.86|87.69|87.61|2288
1647881700000|2022-03-21 16:55:00|87.79|87.66|87.69|87.56|87.84|87.71|87.64|87.51|89
1647882000000|2022-03-21 17:00:00|87.74|87.61|87.64|87.51|87.74|87.61|87.59|87.46|356
1647882300000|2022-03-21 17:05:00|87.59|87.56|87.69|87.61|87.74|87.61|87.59|87.56|186
1647882600000|2022-03-21 17:10:00|87.64|87.56|87.69|87.56|87.74|87.61|87.59|87.51|276
1647882900000|2022-03-21 17:15:00|87.64|87.51|87.59|87.51|87.74|87.66|87.59|87.51|1242
1647883200000|2022-03-21 17:20:00|87.64|87.56|87.64|87.56|87.69|87.61|87.54|87.46|214
1647883500000|2022-03-21 17:25:00|87.69|87.61|87.59|87.51|87.74|87.61|87.59|87.51|66
1647883800000|2022-03-21 17:30:00|87.64|87.56|87.59|87.51|87.69|87.61|87.59|87.46|78
1647884100000|2022-03-21 17:35:00|87.54|87.46|87.64|87.56|87.69|87.61|87.54|87.46|242
1647884400000|2022-03-21 17:40:00|87.59|87.51|87.64|87.56|87.69|87.61|87.59|87.46|276
1647884700000|2022-03-21 17:45:00|87.69|87.51|87.69|87.56|87.69|87.61|87.64|87.51|81
1647885000000|2022-03-21 17:50:00|87.64|87.61|87.64|87.51|87.64|87.61|87.59|87.46|809
1647885300000|2022-03-21 17:55:00|87.59|87.56|87.64|87.56|87.64|87.56|87.59|87.51|863
1647885600000|2022-03-21 18:00:00|87.69|87.51|87.64|87.56|87.69|87.56|87.59|87.51|144
1647885900000|2022-03-21 18:05:00|87.59|87.51|87.64|87.56|87.69|87.56|87.59|87.51|217
1647886200000|2022-03-21 18:10:00|87.59|87.51|87.59|87.51|87.64|87.56|87.59|87.51|176
1647886500000|2022-03-21 18:15:00|87.54|87.46|87.64|87.56|87.64|87.56|87.54|87.46|150
1647886800000|2022-03-21 18:20:00|87.69|87.51|87.74|87.66|87.84|87.76|87.69|87.51|254
1647887100000|2022-03-21 18:25:00|87.79|87.61|87.84|87.71|87.84|87.76|87.74|87.61|1155
1647887400000|2022-03-21 18:30:00|87.79|87.66|87.79|87.71|87.79|87.71|87.74|87.66|170
1647887700000|2022-03-21 18:35:00|87.84|87.76|87.84|87.76|87.89|87.81|87.79|87.71|194
1647888000000|2022-03-21 18:40:00|87.89|87.81|87.94|87.81|87.94|87.86|87.84|87.76|74
1647888300000|2022-03-21 18:45:00|87.89|87.86|87.84|87.76|88.04|87.91|87.84|87.76|21
1647888600000|2022-03-21 18:50:00|87.79|87.71|87.84|87.76|87.89|87.81|87.79|87.71|10
1647888900000|2022-03-21 18:55:00|87.79|87.71|87.84|87.76|87.84|87.76|87.64|87.56|145
1647889200000|2022-03-21 19:00:00|87.79|87.71|87.69|87.61|87.94|87.86|87.64|87.56|1069
1647889500000|2022-03-21 19:05:00|87.64|87.56|87.69|87.61|87.74|87.61|87.59|87.51|209
1647889800000|2022-03-21 19:10:00|87.64|87.56|87.89|87.76|87.89|87.76|87.64|87.56|312
1647890100000|2022-03-21 19:15:00|87.99|87.81|87.84|87.76|87.99|87.86|87.84|87.76|16
1647890400000|2022-03-21 19:20:00|87.79|87.71|87.94|87.81|87.99|87.86|87.79|87.71|17
1647890700000|2022-03-21 19:25:00|87.99|87.86|87.94|87.86|87.99|87.86|87.94|87.81|4
1647891000000|2022-03-21 19:30:00|87.99|87.81|87.84|87.76|87.99|87.91|87.84|87.71|97
1647891300000|2022-03-21 19:35:00|87.79|87.71|87.79|87.71|87.79|87.71|87.79|87.71|7
1647891600000|2022-03-21 19:40:00|87.84|87.76|87.79|87.66|87.84|87.76|87.74|87.66|33
1647891900000|2022-03-21 19:45:00|87.74|87.71|87.74|87.61|87.74|87.71|87.74|87.61|11
1647892200000|2022-03-21 19:50:00|87.79|87.66|87.94|87.81|87.94|87.81|87.79|87.66|42
1647892500000|2022-03-21 19:55:00|87.89|87.86|87.99|87.86|87.99|87.86|87.89|87.81|261
1647932400000|2022-03-22 07:00:00|88.24|87.91|88.24|88.06|88.24|88.06|87.99|87.91|53
1647932700000|2022-03-22 07:05:00|88.19|88.01|88.44|88.31|88.49|88.36|88.14|88.01|392
1647933000000|2022-03-22 07:10:00|88.39|88.26|88.74|88.66|88.74|88.66|88.39|88.26|1107
1647933300000|2022-03-22 07:15:00|88.69|88.61|88.64|88.51|88.69|88.66|88.64|88.51|21
1647933600000|2022-03-22 07:20:00|88.69|88.56|88.64|88.56|88.69|88.56|88.54|88.41|1
1647933900000|2022-03-22 07:25:00|88.59|88.51|88.69|88.51|88.69|88.61|88.59|88.46|0
1647934200000|2022-03-22 07:30:00|88.64|88.56|88.69|88.61|88.74|88.66|88.64|88.56|155
1647934500000|2022-03-22 07:35:00|88.64|88.56|88.64|88.56|88.69|88.61|88.64|88.51|5
1647934800000|2022-03-22 07:40:00|88.69|88.51|88.64|88.51|88.69|88.56|88.59|88.51|65
1647935100000|2022-03-22 07:45:00|88.59|88.46|88.59|88.46|88.59|88.51|88.49|88.41|65
1647935400000|2022-03-22 07:50:00|88.54|88.51|88.89|88.76|88.94|88.81|88.54|88.46|854
1647935700000|2022-03-22 07:55:00|88.84|88.71|88.74|88.61|88.84|88.71|88.69|88.56|63
1647936000000|2022-03-22 08:00:00|88.79|88.71|88.79|88.71|88.89|88.81|88.64|88.56|2237
1647936300000|2022-03-22 08:05:00|88.84|88.66|89.09|88.96|89.14|89.01|88.64|88.56|2191
1647936600000|2022-03-22 08:10:00|89.04|89.01|88.99|88.91|89.14|89.06|88.94|88.81|1773
1647936900000|2022-03-22 08:15:00|88.94|88.86|89.14|89.06|89.19|89.06|88.89|88.81|1587
1647937200000|2022-03-22 08:20:00|89.19|89.01|89.14|89.06|89.19|89.06|88.94|88.86|1617
1647937500000|2022-03-22 08:25:00|89.19|89.11|89.54|89.46|89.59|89.51|89.09|89.01|5083
1647937800000|2022-03-22 08:30:00|89.59|89.51|89.59|89.51|89.79|89.71|89.54|89.46|4441
1647938100000|2022-03-22 08:35:00|89.64|89.56|89.64|89.56|89.69|89.61|89.54|89.46|1731
1647938400000|2022-03-22 08:40:00|89.69|89.61|89.69|89.61|89.69|89.61|89.54|89.46|1818
1647938700000|2022-03-22 08:45:00|89.64|89.56|89.59|89.51|89.79|89.71|89.59|89.51|3515
1647939000000|2022-03-22 08:50:00|89.64|89.56|89.59|89.51|89.64|89.56|89.44|89.31|1642
1647939300000|2022-03-22 08:55:00|89.64|89.56|89.64|89.56|89.74|89.61|89.59|89.51|395
1647939600000|2022-03-22 09:00:00|89.69|89.61|89.79|89.71|89.79|89.71|89.69|89.56|2680
1647939900000|2022-03-22 09:05:00|89.74|89.66|89.74|89.66|89.89|89.81|89.74|89.66|1706
1647940200000|2022-03-22 09:10:00|89.79|89.71|89.89|89.81|89.89|89.81|89.69|89.61|2691
1647940500000|2022-03-22 09:15:00|89.94|89.86|90.14|90.06|90.19|90.06|89.89|89.81|2704
1647940800000|2022-03-22 09:20:00|90.19|90.11|90.04|89.96|90.24|90.16|90.04|89.96|1534
1647941100000|2022-03-22 09:25:00|90.09|90.01|89.94|89.86|90.09|90.01|89.94|89.81|1494
1647941400000|2022-03-22 09:30:00|89.89|89.81|89.94|89.86|89.99|89.91|89.84|89.76|1151
1647941700000|2022-03-22 09:35:00|89.89|89.81|89.84|89.76|89.94|89.86|89.79|89.71|925
1647942000000|2022-03-22 09:40:00|89.89|89.81|89.89|89.81|89.94|89.86|89.79|89.71|903
1647942300000|2022-03-22 09:45:00|89.84|89.76|89.94|89.86|89.94|89.86|89.84|89.76|1368
1647942600000|2022-03-22 09:50:00|89.99|89.91|89.94|89.86|89.99|89.91|89.89|89.81|1252
1647942900000|2022-03-22 09:55:00|89.99|89.81|90.14|90.06|90.14|90.06|89.94|89.81|1409
1647943200000|2022-03-22 10:00:00|90.19|90.11|89.99|89.91|90.19|90.11|89.94|89.86|1958
1647943500000|2022-03-22 10:05:00|90.04|89.96|90.14|90.01|90.14|90.01|89.99|89.91|1028
1647943800000|2022-03-22 10:10:00|90.09|90.06|90.04|89.96|90.19|90.11|90.04|89.96|1962
1647944100000|2022-03-22 10:15:00|90.09|90.01|89.94|89.86|90.09|90.01|89.94|89.86|1434
1647944400000|2022-03-22 10:20:00|89.89|89.81|89.94|89.86|90.04|89.96|89.89|89.81|719
1647944700000|2022-03-22 10:25:00|89.99|89.91|89.89|89.81|90.04|89.96|89.89|89.81|522
1647945000000|2022-03-22 10:30:00|89.84|89.76|89.94|89.86|89.99|89.86|89.84|89.76|685
1647945300000|2022-03-22 10:35:00|89.89|89.81|89.79|89.71|89.89|89.81|89.74|89.61|2947
1647945600000|2022-03-22 10:40:00|89.74|89.66|89.89|89.81|89.94|89.86|89.74|89.66|2697
1647945900000|2022-03-22 10:45:00|89.94|89.86|89.89|89.81|89.94|89.86|89.89|89.81|1274
1647946200000|2022-03-22 10:50:00|89.94|89.86|89.84|89.76|89.94|89.86|89.84|89.76|585
1647946500000|2022-03-22 10:55:00|89.89|89.81|89.89|89.81|89.94|89.86|89.89|89.81|732
1647946800000|2022-03-22 11:00:00|89.94|89.86|90.04|89.96|90.04|89.96|89.89|89.81|2226
1647947100000|2022-03-22 11:05:00|90.09|90.01|90.09|90.01|90.09|90.01|90.04|89.96|652
1647947400000|2022-03-22 11:10:00|90.14|90.06|90.09|90.01|90.14|90.06|90.09|90.01|727
1647947700000|2022-03-22 11:15:00|90.14|90.06|89.79|89.71|90.14|90.06|89.79|89.71|1427
1647948000000|2022-03-22 11:20:00|89.84|89.76|89.74|89.66|89.84|89.76|89.74|89.66|779
1647948300000|2022-03-22 11:25:00|89.79|89.71|89.94|89.86|89.99|89.86|89.74|89.66|376
1647948600000|2022-03-22 11:30:00|89.99|89.81|89.94|89.86|89.99|89.91|89.94|89.81|480
1647948900000|2022-03-22 11:35:00|89.89|89.81|89.89|89.76|89.94|89.86|89.84|89.76|1446
1647949200000|2022-03-22 11:40:00|89.94|89.81|89.99|89.91|89.99|89.91|89.89|89.76|699
1647949500000|2022-03-22 11:45:00|89.94|89.86|89.99|89.86|90.04|89.96|89.94|89.86|915
1647949800000|2022-03-22 11:50:00|89.94|89.91|89.89|89.81|89.99|89.91|89.89|89.81|1070
1647950100000|2022-03-22 11:55:00|89.84|89.76|89.79|89.71|89.84|89.76|89.74|89.66|878
1647950400000|2022-03-22 12:00:00|89.74|89.66|89.59|89.51|89.74|89.66|89.54|89.46|4197
1647950700000|2022-03-22 12:05:00|89.64|89.56|89.64|89.51|89.69|89.61|89.54|89.46|1534
1647951000000|2022-03-22 12:10:00|89.69|89.56|89.74|89.66|89.74|89.66|89.69|89.56|511
1647951300000|2022-03-22 12:15:00|89.69|89.61|89.79|89.66|89.79|89.71|89.69|89.61|826
1647951600000|2022-03-22 12:20:00|89.74|89.71|89.64|89.56|89.79|89.71|89.64|89.56|382
1647951900000|2022-03-22 12:25:00|89.59|89.51|89.49|89.41|89.69|89.61|89.49|89.41|1840
1647952200000|2022-03-22 12:30:00|89.44|89.36|89.59|89.51|89.59|89.51|89.44|89.36|1714
1647952500000|2022-03-22 12:35:00|89.54|89.46|89.64|89.56|89.64|89.56|89.49|89.36|418
1647952800000|2022-03-22 12:40:00|89.69|89.51|89.69|89.61|89.69|89.61|89.59|89.51|89
1647953100000|2022-03-22 12:45:00|89.64|89.56|89.74|89.61|89.74|89.66|89.64|89.56|463
1647953400000|2022-03-22 12:50:00|89.69|89.66|89.69|89.61|89.74|89.66|89.64|89.51|659
1647953700000|2022-03-22 12:55:00|89.74|89.66|89.74|89.66|89.79|89.66|89.69|89.61|243
1647954000000|2022-03-22 13:00:00|89.79|89.71|89.84|89.76|89.89|89.81|89.74|89.66|809
1647954300000|2022-03-22 13:05:00|89.89|89.81|89.94|89.81|89.94|89.86|89.84|89.76|507
1647954600000|2022-03-22 13:10:00|89.99|89.86|90.04|89.91|90.04|89.96|89.99|89.86|1577
1647954900000|2022-03-22 13:15:00|89.99|89.96|89.99|89.91|90.04|89.96|89.94|89.86|394
1647955200000|2022-03-22 13:20:00|89.94|89.86|90.04|89.91|90.04|89.96|89.89|89.81|916
1647955500000|2022-03-22 13:25:00|89.99|89.96|89.99|89.86|89.99|89.96|89.89|89.81|1141
1647955800000|2022-03-22 13:30:00|89.94|89.91|90.14|90.01|90.19|90.06|89.94|89.86|975
1647956100000|2022-03-22 13:35:00|90.09|90.06|90.29|90.21|90.29|90.21|90.09|90.01|1408
1647956400000|2022-03-22 13:40:00|90.34|90.16|90.29|90.16|90.34|90.26|90.19|90.11|1953
1647956700000|2022-03-22 13:45:00|90.24|90.21|90.34|90.26|90.34|90.26|90.19|90.11|1950
1647957000000|2022-03-22 13:50:00|90.39|90.31|90.34|90.26|90.39|90.31|90.24|90.16|1438
1647957300000|2022-03-22 13:55:00|90.39|90.21|90.34|90.21|90.44|90.31|90.29|90.21|1199
1647957600000|2022-03-22 14:00:00|90.39|90.26|90.39|90.31|90.54|90.46|90.34|90.21|3390
1647957900000|2022-03-22 14:05:00|90.44|90.36|90.39|90.31|90.49|90.36|90.34|90.26|2242
1647958200000|2022-03-22 14:10:00|90.34|90.26|90.29|90.16|90.39|90.31|90.24|90.16|1570
1647958500000|2022-03-22 14:15:00|90.24|90.11|90.19|90.11|90.29|90.21|90.19|90.06|1149
1647958800000|2022-03-22 14:20:00|90.24|90.16|90.14|90.06|90.29|90.21|90.09|90.01|1239
1647959100000|2022-03-22 14:25:00|90.09|90.01|90.24|90.11|90.24|90.16|90.04|89.96|650
1647959400000|2022-03-22 14:30:00|90.19|90.16|90.14|90.06|90.29|90.21|90.09|89.96|5724
1647959700000|2022-03-22 14:35:00|90.09|90.01|90.09|90.01|90.19|90.11|90.04|89.91|1474
1647960000000|2022-03-22 14:40:00|90.04|89.96|89.89|89.81|90.14|90.06|89.89|89.81|642
1647960300000|2022-03-22 14:45:00|89.94|89.86|90.04|89.96|90.09|90.01|89.89|89.81|760
1647960600000|2022-03-22 14:50:00|90.09|90.01|90.14|90.06|90.24|90.16|89.99|89.91|8146
1647960900000|2022-03-22 14:55:00|90.09|90.01|90.19|90.06|90.19|90.11|90.09|89.96|1824
1647961200000|2022-03-22 15:00:00|90.14|90.01|89.94|89.86|90.19|90.01|89.74|89.66|1498
1647961500000|2022-03-22 15:05:00|89.89|89.81|89.84|89.71|89.94|89.81|89.74|89.66|584
1647961800000|2022-03-22 15:10:00|89.79|89.76|89.69|89.61|89.84|89.76|89.69|89.56|4595
1647962100000|2022-03-22 15:15:00|89.74|89.66|89.84|89.76|89.84|89.76|89.69|89.61|655
1647962400000|2022-03-22 15:20:00|89.79|89.71|89.84|89.76|89.89|89.76|89.74|89.66|559
1647962700000|2022-03-22 15:25:00|89.89|89.81|89.74|89.66|89.94|89.81|89.69|89.61|1279
1647963000000|2022-03-22 15:30:00|89.69|89.61|89.64|89.56|89.69|89.61|89.44|89.36|15092
1647963300000|2022-03-22 15:35:00|89.69|89.51|89.74|89.66|89.74|89.66|89.59|89.46|1559
1647963600000|2022-03-22 15:40:00|89.79|89.61|89.69|89.61|89.79|89.71|89.59|89.51|638
1647963900000|2022-03-22 15:45:00|89.74|89.66|89.74|89.66|89.74|89.66|89.64|89.56|1700
1647964200000|2022-03-22 15:50:00|89.79|89.61|89.74|89.61|89.79|89.71|89.69|89.61|2156
1647964500000|2022-03-22 15:55:00|89.69|89.66|89.79|89.66|89.79|89.71|89.69|89.61|1417
1647964800000|2022-03-22 16:00:00|89.74|89.71|89.74|89.66|89.79|89.71|89.69|89.61|1448
1647965100000|2022-03-22 16:05:00|89.79|89.71|89.84|89.76|89.84|89.76|89.74|89.66|1177
1647965400000|2022-03-22 16:10:00|89.79|89.71|89.69|89.61|89.84|89.76|89.64|89.56|3969
1647965700000|2022-03-22 16:15:00|89.74|89.66|89.79|89.66|89.89|89.81|89.69|89.66|4397
1647966000000|2022-03-22 16:20:00|89.74|89.61|89.69|89.61|89.79|89.61|89.59|89.51|2978
1647966300000|2022-03-22 16:25:00|89.74|89.56|89.69|89.56|89.74|89.61|89.59|89.51|1441
1647966600000|2022-03-22 16:30:00|89.64|89.51|89.74|89.61|89.74|89.66|89.59|89.51|4416
1647966900000|2022-03-22 16:35:00|89.69|89.66|89.79|89.66|89.84|89.76|89.69|89.61|5605
1647967200000|2022-03-22 16:40:00|89.74|89.71|89.84|89.76|89.89|89.81|89.74|89.66|2116
1647967500000|2022-03-22 16:45:00|89.89|89.81|89.89|89.76|89.89|89.81|89.84|89.71|385
1647967800000|2022-03-22 16:50:00|89.84|89.81|89.89|89.81|89.89|89.81|89.84|89.76|33
1647968100000|2022-03-22 16:55:00|89.84|89.76|89.84|89.76|89.89|89.76|89.84|89.76|168
1647968400000|2022-03-22 17:00:00|89.89|89.81|89.89|89.81|89.89|89.81|89.84|89.76|355
1647968700000|2022-03-22 17:05:00|89.84|89.76|89.84|89.76|89.89|89.81|89.84|89.76|146
1647969000000|2022-03-22 17:10:00|89.89|89.81|90.04|89.91|90.04|89.91|89.89|89.81|553
1647969300000|2022-03-22 17:15:00|90.09|89.96|89.99|89.86|90.09|90.01|89.94|89.86|288
1647969600000|2022-03-22 17:20:00|89.94|89.81|89.89|89.81|89.99|89.86|89.89|89.76|633
1647969900000|2022-03-22 17:25:00|89.94|89.86|89.94|89.81|89.94|89.86|89.89|89.81|109
1647970200000|2022-03-22 17:30:00|89.89|89.86|89.99|89.86|89.99|89.91|89.89|89.81|82
1647970500000|2022-03-22 17:35:00|89.94|89.81|89.84|89.71|89.99|89.86|89.84|89.71|28
1647970800000|2022-03-22 17:40:00|89.79|89.76|89.89|89.81|89.89|89.81|89.79|89.71|97
1647971100000|2022-03-22 17:45:00|89.84|89.76|89.74|89.66|89.84|89.81|89.74|89.66|104
1647971400000|2022-03-22 17:50:00|89.79|89.71|89.84|89.76|89.84|89.76|89.79|89.71|470
1647971700000|2022-03-22 17:55:00|89.79|89.71|89.79|89.71|89.79|89.71|89.79|89.71|64
1647972000000|2022-03-22 18:00:00|89.84|89.66|89.79|89.66|89.84|89.71|89.74|89.61|357
1647972300000|2022-03-22 18:05:00|89.74|89.71|89.79|89.71|89.79|89.71|89.74|89.61|76
1647972600000|2022-03-22 18:10:00|89.74|89.66|89.79|89.66|89.79|89.71|89.74|89.66|169
1647972900000|2022-03-22 18:15:00|89.84|89.71|89.79|89.71|89.84|89.76|89.79|89.66|42
1647973200000|2022-03-22 18:20:00|89.84|89.66|89.74|89.66|89.84|89.71|89.74|89.66|63
1647973500000|2022-03-22 18:25:00|89.79|89.71|89.59|89.46|89.79|89.71|89.49|89.41|2352
1647973800000|2022-03-22 18:30:00|89.54|89.51|89.64|89.56|89.69|89.56|89.49|89.36|42
1647974100000|2022-03-22 18:35:00|89.69|89.51|89.69|89.56|89.74|89.61|89.64|89.51|15
1647974400000|2022-03-22 18:40:00|89.64||89.69||89.69||89.64||0
1647974700000|2022-03-22 18:45:00|89.64|89.61|89.59|89.51|89.69|89.61|89.59|89.51|156
1647975000000|2022-03-22 18:50:00|89.64|89.56|89.64|89.56|89.64|89.56|89.59|89.51|1
1647975300000|2022-03-22 18:55:00|89.69|89.51|89.64|89.56|89.74|89.66|89.64|89.51|366
1647975600000|2022-03-22 19:00:00|89.69|89.61|89.69|89.61|89.74|89.61|89.64|89.56|9
1647975900000|2022-03-22 19:05:00|89.74|89.56|89.74|89.61|89.74|89.66|89.69|89.56|8
1647976200000|2022-03-22 19:10:00|89.69|89.66|89.74|89.61|89.74|89.66|89.69|89.61|4
1647976500000|2022-03-22 19:15:00|89.79|89.66|89.74|89.66|89.84|89.71|89.74|89.66|38
1647976800000|2022-03-22 19:20:00|89.79|89.61|89.69|89.61|89.79|89.61|89.69|89.56|61
1647977100000|2022-03-22 19:25:00|89.74|89.56|89.69|89.61|89.74|89.61|89.64|89.56|1
1647977400000|2022-03-22 19:30:00|89.74|89.66|89.74|89.66|89.79|89.66|89.69|89.61|108
1647977700000|2022-03-22 19:35:00|89.79|89.71|89.79|89.66|89.84|89.71|89.74|89.66|3
1647978000000|2022-03-22 19:40:00|89.74|89.71|89.79|89.71|89.84|89.76|89.74|89.66|1
1647978300000|2022-03-22 19:45:00|89.84|89.76|89.89|89.81|89.99|89.86|89.79|89.76|470
1647978600000|2022-03-22 19:50:00|89.94|89.86|89.74|89.61|89.94|89.86|89.74|89.61|127
1647978900000|2022-03-22 19:55:00|89.79|89.66|89.89|89.76|89.94|89.86|89.69|89.61|542
1648018800000|2022-03-23 07:00:00|90.34|90.26|90.29|90.21|90.44|90.26|90.29|90.16|363
1648019100000|2022-03-23 07:05:00|90.24|90.16|90.29|90.11|90.29|90.16|90.14|90.01|20
1648019400000|2022-03-23 07:10:00|90.24|90.06|90.19|90.06|90.29|90.11|90.09|90.01|6
1648019700000|2022-03-23 07:15:00|90.14|90.01|90.24|90.11|90.29|90.16|90.14|90.01|357
1648020000000|2022-03-23 07:20:00|90.19|90.16|90.19|90.06|90.24|90.16|90.19|90.06|10
1648020300000|2022-03-23 07:25:00|90.24|90.11|90.09|89.91|90.24|90.11|90.09|89.91|429
1648020600000|2022-03-23 07:30:00|90.14|89.96|90.09|89.96|90.14|90.06|90.04|89.91|240
1648020900000|2022-03-23 07:35:00|90.04|89.91|90.09|89.91|90.09|89.96|89.99|89.86|61
1648021200000|2022-03-23 07:40:00|90.04|89.96|90.09|90.01|90.19|90.11|90.04|89.96|197
1648021500000|2022-03-23 07:45:00|90.04|89.96|90.04|89.96|90.09|90.01|90.04|89.91|0
1648021800000|2022-03-23 07:50:00|90.09|89.91|89.99|89.86|90.09|89.96|89.99|89.86|0
1648022100000|2022-03-23 07:55:00|89.94|89.81|89.99|89.86|89.99|89.91|89.69|89.61|809
1648022400000|2022-03-23 08:00:00|90.04|89.91|89.69|89.61|90.14|90.01|89.64|89.51|2420
1648022700000|2022-03-23 08:05:00|89.64|89.56|89.84|89.76|89.89|89.81|89.49|89.41|4204
1648023000000|2022-03-23 08:10:00|89.89|89.81|89.54|89.46|90.04|89.96|89.44|89.36|1400
1648023300000|2022-03-23 08:15:00|89.49|89.41|89.34|89.21|89.59|89.51|89.29|89.16|1140
1648023600000|2022-03-23 08:20:00|89.29|89.26|89.14|89.06|89.29|89.26|89.09|88.96|2181
1648023900000|2022-03-23 08:25:00|89.09|89.01|89.39|89.26|89.39|89.26|89.09|89.01|763
1648024200000|2022-03-23 08:30:00|89.34|89.21|89.34|89.26|89.39|89.26|89.19|89.11|781
1648024500000|2022-03-23 08:35:00|89.29|89.21|89.44|89.31|89.49|89.41|89.29|89.21|873
1648024800000|2022-03-23 08:40:00|89.39|89.36|89.44|89.31|89.49|89.41|89.39|89.31|719
1648025100000|2022-03-23 08:45:00|89.39|89.36|89.39|89.31|89.49|89.41|89.29|89.21|1993
1648025400000|2022-03-23 08:50:00|89.34|89.26|89.39|89.31|89.44|89.36|89.29|89.21|2003
1648025700000|2022-03-23 08:55:00|89.44|89.36|89.34|89.26|89.44|89.36|89.24|89.16|580
1648026000000|2022-03-23 09:00:00|89.39|89.21|89.34|89.26|89.39|89.26|89.24|89.11|822
1648026300000|2022-03-23 09:05:00|89.29|89.21|89.29|89.16|89.34|89.26|89.24|89.16|699
1648026600000|2022-03-23 09:10:00|89.24|89.21|89.29|89.21|89.34|89.26|89.24|89.16|614
1648026900000|2022-03-23 09:15:00|89.24|89.16|89.34|89.26|89.39|89.31|89.24|89.16|283
1648027200000|2022-03-23 09:20:00|89.29|89.21|89.04|88.96|89.34|89.26|89.04|88.96|1124
1648027500000|2022-03-23 09:25:00|88.99|88.91|88.94|88.86|89.04|88.96|88.89|88.81|1900
1648027800000|2022-03-23 09:30:00|88.89|88.81|88.84|88.76|88.89|88.81|88.74|88.61|1800
1648028100000|2022-03-23 09:35:00|88.79|88.71|88.54|88.46|88.84|88.76|88.54|88.41|1436
1648028400000|2022-03-23 09:40:00|88.59|88.51|88.54|88.41|88.59|88.51|88.44|88.36|2091
1648028700000|2022-03-23 09:45:00|88.49|88.46|88.49|88.41|88.54|88.46|88.34|88.26|1555
1648029000000|2022-03-23 09:50:00|88.44|88.36|88.59|88.46|88.64|88.51|88.44|88.36|614
1648029300000|2022-03-23 09:55:00|88.54|88.51|88.54|88.41|88.64|88.56|88.49|88.41|1615
1648029600000|2022-03-23 10:00:00|88.49|88.46|88.69|88.61|88.69|88.61|88.49|88.46|1249
1648029900000|2022-03-23 10:05:00|88.64|88.56|88.54|88.46|88.69|88.61|88.49|88.41|3679
1648030200000|2022-03-23 10:10:00|88.59|88.51|88.44|88.36|88.59|88.51|88.44|88.36|1808
1648030500000|2022-03-23 10:15:00|88.39|88.31|88.59|88.51|88.64|88.56|88.39|88.31|1291
1648030800000|2022-03-23 10:20:00|88.54|88.46|88.49|88.41|88.59|88.51|88.49|88.41|577
1648031100000|2022-03-23 10:25:00|88.54|88.46|88.54|88.41|88.59|88.51|88.49|88.41|102
1648031400000|2022-03-23 10:30:00|88.49|88.46|88.59|88.51|88.59|88.51|88.49|88.41|206
1648031700000|2022-03-23 10:35:00|88.54|88.46|88.49|88.36|88.59|88.51|88.49|88.36|70
1648032000000|2022-03-23 10:40:00|88.54|88.41|88.54|88.46|88.59|88.46|88.44|88.36|51
1648032300000|2022-03-23 10:45:00|88.59|88.51|88.64|88.56|88.69|88.61|88.59|88.51|137
1648032600000|2022-03-23 10:50:00|88.59|88.51|88.74|88.66|88.74|88.66|88.59|88.51|257
1648032900000|2022-03-23 10:55:00|88.79|88.61|88.89|88.76|88.89|88.76|88.69|88.61|1280
1648033200000|2022-03-23 11:00:00|88.84|88.81|88.84|88.76|88.94|88.86|88.79|88.71|746
1648033500000|2022-03-23 11:05:00|88.89|88.71|88.64|88.56|88.89|88.81|88.64|88.51|355
1648033800000|2022-03-23 11:10:00|88.69|88.61|88.74|88.61|88.79|88.66|88.59|88.51|3490
1648034100000|2022-03-23 11:15:00|88.69|88.66|88.59|88.51|88.69|88.66|88.54|88.46|101
1648034400000|2022-03-23 11:20:00|88.64|88.56|88.49|88.41|88.64|88.56|88.44|88.31|902
1648034700000|2022-03-23 11:25:00|88.54|88.46|88.54|88.41|88.54|88.46|88.44|88.36|333
1648035000000|2022-03-23 11:30:00|88.49|88.46|88.49|88.41|88.54|88.46|88.49|88.41|233
1648035300000|2022-03-23 11:35:00|88.44|88.36|88.44|88.36|88.49|88.41|88.39|88.31|68
1648035600000|2022-03-23 11:40:00|88.39|88.31|88.24|88.16|88.39|88.31|88.19|88.11|1335
1648035900000|2022-03-23 11:45:00|88.29|88.21|88.44|88.36|88.44|88.36|88.24|88.21|161
1648036200000|2022-03-23 11:50:00|88.39|88.31|88.49|88.41|88.54|88.41|88.34|88.26|496
1648036500000|2022-03-23 11:55:00|88.44|88.36|88.49|88.36|88.49|88.41|88.39|88.31|1940
1648036800000|2022-03-23 12:00:00|88.44|88.41|88.49|88.36|88.54|88.46|88.44|88.36|136
1648037100000|2022-03-23 12:05:00|88.54|88.41|88.44|88.36|88.54|88.46|88.39|88.26|677
1648037400000|2022-03-23 12:10:00|88.49|88.41|88.49|88.41|88.49|88.41|88.39|88.31|3257
1648037700000|2022-03-23 12:15:00|88.44|88.36|88.44|88.36|88.49|88.41|88.39|88.31|1564
1648038000000|2022-03-23 12:20:00|88.49|88.41|88.39|88.31|88.54|88.46|88.39|88.31|560
1648038300000|2022-03-23 12:25:00|88.34|88.26|88.29|88.21|88.34|88.26|88.24|88.16|209
1648038600000|2022-03-23 12:30:00|88.24|88.16|88.24|88.16|88.29|88.16|88.19|88.11|762
1648038900000|2022-03-23 12:35:00|88.29|88.21|88.24|88.16|88.34|88.21|88.19|88.11|1676
1648039200000|2022-03-23 12:40:00|88.19|88.11|88.34|88.26|88.34|88.26|88.19|88.11|1163
1648039500000|2022-03-23 12:45:00|88.29|88.21|88.29|88.21|88.34|88.26|88.24|88.16|3056
1648039800000|2022-03-23 12:50:00|88.24|88.16|88.19|88.11|88.29|88.16|88.14|88.06|208
1648040100000|2022-03-23 12:55:00|88.24|88.06|88.14|88.06|88.24|88.11|88.14|88.06|6958
1648040400000|2022-03-23 13:00:00||88.01||88.06||88.06||88.01|1189
1648040700000|2022-03-23 13:05:00|88.09|88.01|88.09|88.01|88.19|88.11|88.04|87.96|440
1648041000000|2022-03-23 13:10:00|88.04|87.96|87.74|87.66|88.04|87.96|87.74|87.66|2371
1648041300000|2022-03-23 13:15:00|87.79|87.71|87.79|87.66|87.84|87.76|87.69|87.61|4444
1648041600000|2022-03-23 13:20:00|87.84|87.71|87.69|87.61|87.84|87.76|87.64|87.56|2890
1648041900000|2022-03-23 13:25:00|87.64|87.56|87.54|87.46|87.69|87.61|87.54|87.46|3578
1648042200000|2022-03-23 13:30:00|87.59|87.51|87.59|87.51|87.74|87.61|87.49|87.41|1454
1648042500000|2022-03-23 13:35:00|87.54|87.46|87.59|87.51|87.79|87.66|87.54|87.46|1944
1648042800000|2022-03-23 13:40:00|87.54|87.46|87.59|87.51|87.74|87.66|87.54|87.46|2281
1648043100000|2022-03-23 13:45:00|87.54|87.46|87.39|87.31|87.59|87.46|87.39|87.31|3136
1648043400000|2022-03-23 13:50:00|87.34|87.26|87.39|87.31|87.44|87.36|87.34|87.26|2651
1648043700000|2022-03-23 13:55:00|87.44|87.26|87.59|87.46|87.59|87.51|87.44|87.26|2451
1648044000000|2022-03-23 14:00:00|87.54|87.51|87.74|87.61|87.74|87.66|87.54|87.46|1398
1648044300000|2022-03-23 14:05:00|87.69|87.66|87.89|87.81|87.99|87.91|87.69|87.61|1711
1648044600000|2022-03-23 14:10:00|87.94|87.86|88.09|87.96|88.09|88.01|87.89|87.81|1816
1648044900000|2022-03-23 14:15:00|88.14|88.01|88.19|88.11|88.19|88.11|88.04|87.96|1024
1648045200000|2022-03-23 14:20:00|88.14|88.06|88.19|88.11|88.24|88.16|88.09|88.01|685
1648045500000|2022-03-23 14:25:00|88.14|88.06|87.89|87.81|88.14|88.11|87.89|87.81|401
1648045800000|2022-03-23 14:30:00|87.94|87.86|87.89|87.81|87.99|87.91|87.84|87.76|733
1648046100000|2022-03-23 14:35:00|87.84|87.76|87.94|87.86|87.94|87.86|87.79|87.71|1743
1648046400000|2022-03-23 14:40:00|87.89|87.81|87.79|87.71|87.89|87.81|87.74|87.66|1035
1648046700000|2022-03-23 14:45:00|87.74|87.66|87.74|87.66|87.84|87.76|87.59|87.51|10974
1648047000000|2022-03-23 14:50:00|87.69|87.61|87.64|87.56|87.69|87.61|87.59|87.51|1051
1648047300000|2022-03-23 14:55:00|87.59|87.51|87.64|87.56|87.74|87.61|87.59|87.51|822
1648047600000|2022-03-23 15:00:00|87.59|87.51|87.59|87.51|87.64|87.56|87.54|87.46|1184
1648047900000|2022-03-23 15:05:00|87.54|87.46|87.44|87.31|87.59|87.51|87.44|87.31|1211
1648048200000|2022-03-23 15:10:00|87.49|87.36|87.44|87.36|87.49|87.41|87.39|87.31|2671
1648048500000|2022-03-23 15:15:00|87.49|87.41|87.34|87.26|87.54|87.46|87.34|87.26|6340
1648048800000|2022-03-23 15:20:00|87.29|87.21|87.44|87.36|87.49|87.36|87.29|87.21|3048
1648049100000|2022-03-23 15:25:00|87.49|87.41|87.69|87.56|87.69|87.56|87.49|87.41|1166
1648049400000|2022-03-23 15:30:00|87.64|87.51|87.69|87.61|87.79|87.66|87.59|87.51|2653
1648049700000|2022-03-23 15:35:00|87.64|87.56|87.69|87.61|87.74|87.66|87.59|87.51|1885
1648050000000|2022-03-23 15:40:00|87.64|87.56|87.74|87.66|87.79|87.71|87.64|87.56|4255
1648050300000|2022-03-23 15:45:00|87.69|87.61|87.69|87.56|87.74|87.66|87.64|87.56|860
1648050600000|2022-03-23 15:50:00|87.64|87.61|87.84|87.76|87.84|87.76|87.64|87.56|2672
1648050900000|2022-03-23 15:55:00|87.89|87.81|87.69|87.61|87.99|87.86|87.69|87.61|1043
1648051200000|2022-03-23 16:00:00|87.74|87.66|87.84|87.76|87.94|87.86|87.69|87.61|1834
1648051500000|2022-03-23 16:05:00|87.79|87.71|87.64|87.56|87.84|87.71|87.59|87.51|514
1648051800000|2022-03-23 16:10:00|87.59|87.51|87.64|87.51|87.64|87.56|87.54|87.46|1283
1648052100000|2022-03-23 16:15:00|87.69|87.56|87.64|87.56|87.69|87.61|87.59|87.51|659
1648052400000|2022-03-23 16:20:00|87.69|87.61|87.64|87.56|87.69|87.61|87.59|87.51|5136
1648052700000|2022-03-23 16:25:00|87.69|87.61|87.74|87.66|87.79|87.71|87.64|87.51|6678
1648053000000|2022-03-23 16:30:00|87.69|87.61|87.74|87.66|87.79|87.71|87.69|87.61|8453
1648053300000|2022-03-23 16:35:00|87.69|87.61|87.64|87.51|87.69|87.66|87.59|87.51|3987
1648053600000|2022-03-23 16:40:00|87.69|87.56|87.49|87.41|87.69|87.61|87.49|87.41|3351
1648053900000|2022-03-23 16:45:00|87.44|87.36|87.44|87.31|87.44|87.36|87.34|87.26|3198
1648054200000|2022-03-23 16:50:00|87.39|87.36|87.44|87.31|87.49|87.41|87.39|87.31|1132
1648054500000|2022-03-23 16:55:00|87.39|87.26|87.39|87.26|87.39|87.31|87.34|87.26|142
1648054800000|2022-03-23 17:00:00|87.34|87.31|87.24|87.16|87.34|87.31|87.19|87.11|766
1648055100000|2022-03-23 17:05:00|87.29|87.11|87.34|87.21|87.34|87.26|87.24|87.11|386
1648055400000|2022-03-23 17:10:00|87.29|87.16|87.24|87.16|87.34|87.16|87.19|87.11|51
1648055700000|2022-03-23 17:15:00|87.29|87.21|87.29|87.21|87.39|87.31|87.19|87.11|1498
1648056000000|2022-03-23 17:20:00|87.34|87.26|87.29|87.21|87.34|87.26|87.29|87.21|664
1648056300000|2022-03-23 17:25:00|87.24|87.16|87.14|87.01|87.24|87.16|87.09|87.01|155
1648056600000|2022-03-23 17:30:00|87.09|86.96|87.19|87.11|87.19|87.11|87.04|86.96|54
1648056900000|2022-03-23 17:35:00|87.14|87.06|87.19|87.06|87.19|87.11|87.14|87.06|177
1648057200000|2022-03-23 17:40:00|87.14|87.01|87.14|87.01|87.19|87.06|87.09|87.01|177
1648057500000|2022-03-23 17:45:00|87.09|86.96|86.99|86.91|87.14|87.01|86.94|86.86|165
1648057800000|2022-03-23 17:50:00|86.94|86.86|86.99|86.91|86.99|86.91|86.94|86.86|57
1648058100000|2022-03-23 17:55:00|87.04|86.96|86.99|86.91|87.04|86.96|86.99|86.91|63
1648058400000|2022-03-23 18:00:00|87.04|86.96|87.14|87.01|87.14|87.06|87.04|86.91|83
1648058700000|2022-03-23 18:05:00|87.09|86.96|86.99|86.91|87.14|87.06|86.99|86.91|159
1648059000000|2022-03-23 18:10:00|86.94|86.86|86.99|86.86|86.99|86.91|86.94|86.81|414
1648059300000|2022-03-23 18:15:00|86.94|86.81|87.04|86.91|87.04|86.96|86.89|86.81|34
1648059600000|2022-03-23 18:20:00|87.09|86.96|87.04|86.96|87.09|86.96|87.04|86.91|2
1648059900000|2022-03-23 18:25:00|87.09|86.91|87.09|87.01|87.09|87.01|87.09|86.91|3
1648060200000|2022-03-23 18:30:00|87.04|86.96|87.04|86.96|87.09|87.01|86.99|86.91|275
1648060500000|2022-03-23 18:35:00|87.09|87.01|87.14|87.01|87.14|87.01|87.04|86.96|36
1648061100000|2022-03-23 18:45:00|87.19|87.06|87.29|87.16|87.29|87.16|87.19|87.06|3
1648061400000|2022-03-23 18:50:00|87.24|87.21|87.34|87.21|87.39|87.26|87.24|87.21|634
1648061700000|2022-03-23 18:55:00|87.29|87.26|87.19|87.11|87.34|87.26|87.19|87.11|1114
1648062000000|2022-03-23 19:00:00|87.24|87.06|87.19|87.11|87.24|87.16|87.14|87.06|286
1648062300000|2022-03-23 19:05:00|87.14|87.06|87.19|87.06|87.19|87.11|87.14|87.06|25
1648062600000|2022-03-23 19:10:00|87.14|87.11|87.19|87.06|87.19|87.11|87.14|87.06|23
1648062900000|2022-03-23 19:15:00|87.14|87.11|87.09|87.01|87.19|87.11|87.09|87.01|15
1648063200000|2022-03-23 19:20:00|87.14|87.06|87.24|87.16|87.24|87.16|87.09|87.01|183
1648063500000|2022-03-23 19:25:00|87.29|87.11|87.29|87.16|87.29|87.16|87.24|87.11|43
1648063800000|2022-03-23 19:30:00|87.24|87.21|87.19|87.11|87.34|87.21|87.19|87.11|19
1648064100000|2022-03-23 19:35:00|87.24|87.06|87.19|87.11|87.24|87.16|87.19|87.06|45
1648064400000|2022-03-23 19:40:00|87.14|87.06|87.19|87.06|87.24|87.16|87.09|86.96|265
1648064700000|2022-03-23 19:45:00|87.14|87.11|87.14|87.01|87.24|87.11|87.09|87.01|309
1648065000000|2022-03-23 19:50:00|87.09|86.96|87.09|86.96|87.14|87.01|86.99|86.91|338
1648065300000|2022-03-23 19:55:00|87.04|86.91|87.04|86.91|87.09|87.01|86.89|86.81|166
1648105200000|2022-03-24 07:00:00|87.84|87.66|87.84|87.76|88.04|87.91|87.79|87.66|133
1648105500000|2022-03-24 07:05:00|87.79|87.71|88.04|87.96|88.04|87.96|87.64|87.56|205
1648105800000|2022-03-24 07:10:00|88.09|88.01|88.09|87.96|88.09|88.01|87.99|87.86|113
1648106100000|2022-03-24 07:15:00|88.04|87.91|88.39|88.26|88.39|88.31|88.04|87.91|636
1648106400000|2022-03-24 07:20:00|88.44|88.36|88.14|88.01|88.49|88.36|88.14|88.01|420
1648106700000|2022-03-24 07:25:00|88.19|88.06|88.34|88.21|88.34|88.21|88.09|87.96|0
1648107000000|2022-03-24 07:30:00|88.29|88.16|88.24|88.11|88.34|88.21|88.19|88.06|1
1648107300000|2022-03-24 07:35:00|88.19|88.06|88.14|88.01|88.29|88.16|88.14|88.01|240
1648107600000|2022-03-24 07:40:00|88.19|88.06|88.14|88.06|88.19|88.11|88.09|88.01|220
1648107900000|2022-03-24 07:45:00||88.01||88.01||88.06||88.01|1
1648108200000|2022-03-24 07:50:00|88.09|87.96|87.94|87.86|88.09|87.96|87.94|87.81|3
1648108500000|2022-03-24 07:55:00|87.99|87.81|87.89|87.81|88.09|88.01|87.89|87.76|269
1648108800000|2022-03-24 08:00:00|87.94|87.91|87.94|87.86|88.09|87.96|87.64|87.56|1535
1648109100000|2022-03-24 08:05:00|87.89|87.81|87.39|87.31|87.99|87.91|87.39|87.31|1827
1648109400000|2022-03-24 08:10:00|87.44|87.36|87.34|87.26|87.59|87.51|87.29|87.21|931
1648109700000|2022-03-24 08:15:00|87.39|87.31|87.54|87.41|87.64|87.56|87.29|87.16|3663
1648110000000|2022-03-24 08:20:00|87.59|87.46|87.34|87.26|87.59|87.51|87.34|87.26|1131
1648110300000|2022-03-24 08:25:00|87.39|87.21|87.24|87.11|87.39|87.31|87.19|87.11|1148
1648110600000|2022-03-24 08:30:00|87.19|87.16|87.39|87.31|87.54|87.46|87.19|87.11|4600
1648110900000|2022-03-24 08:35:00|87.34|87.26|87.44|87.36|87.54|87.46|87.34|87.26|1443
1648111200000|2022-03-24 08:40:00|87.49|87.41|87.39|87.31|87.49|87.41|87.39|87.31|931
1648111500000|2022-03-24 08:45:00|87.44|87.36|87.19|87.06|87.44|87.36|87.14|87.06|2713
1648111800000|2022-03-24 08:50:00|87.14|87.11|87.09|87.01|87.24|87.16|87.09|87.01|1541
1648112100000|2022-03-24 08:55:00|87.14|87.06|87.19|87.11|87.29|87.21|87.14|87.06|625
1648112400000|2022-03-24 09:00:00|87.24|87.16|87.44|87.31|87.49|87.41|87.19|87.06|1900
1648112700000|2022-03-24 09:05:00|87.39|87.26|87.44|87.36|87.49|87.41|87.34|87.26|746
1648113000000|2022-03-24 09:10:00|87.39|87.31|87.39|87.31|87.39|87.31|87.29|87.21|922
1648113300000|2022-03-24 09:15:00|87.34|87.26|87.39|87.31|87.39|87.31|87.19|87.11|1386
1648113600000|2022-03-24 09:20:00|87.34|87.26|87.14|87.06|87.34|87.26|87.14|87.06|738
1648113900000|2022-03-24 09:25:00|87.09|87.01|86.99|86.91|87.19|87.11|86.99|86.91|1140
1648114200000|2022-03-24 09:30:00|86.94|86.86|86.99|86.91|86.99|86.91|86.84|86.76|2493
1648114500000|2022-03-24 09:35:00|86.94|86.86|86.99|86.91|86.99|86.91|86.94|86.81|690
1648114800000|2022-03-24 09:40:00|86.94|86.86|86.89|86.81|86.99|86.91|86.89|86.81|2220
1648115100000|2022-03-24 09:45:00|86.84|86.76|86.59|86.51|86.89|86.81|86.59|86.51|3159
1648115400000|2022-03-24 09:50:00|86.64|86.56|86.69|86.61|86.74|86.66|86.59|86.56|2012
1648115700000|2022-03-24 09:55:00|86.74|86.66|86.64|86.56|86.79|86.71|86.59|86.51|911
1648116000000|2022-03-24 10:00:00|86.59|86.51|86.59|86.46|86.59|86.51|86.39|86.31|3861
1648116300000|2022-03-24 10:05:00|86.54|86.41|86.39|86.31|86.59|86.46|86.34|86.26|1382
1648116600000|2022-03-24 10:10:00|86.44|86.36|86.39|86.31|86.49|86.41|86.39|86.26|1198
1648116900000|2022-03-24 10:15:00|86.44|86.26|86.54|86.41|86.54|86.46|86.44|86.26|795
1648117200000|2022-03-24 10:20:00|86.49|86.46|86.39|86.31|86.54|86.46|86.29|86.21|1960
1648117500000|2022-03-24 10:25:00|86.34|86.26|86.39|86.31|86.44|86.31|86.34|86.26|731
1648117800000|2022-03-24 10:30:00|86.44|86.36|86.64|86.56|86.69|86.61|86.39|86.31|5553
1648118100000|2022-03-24 10:35:00|86.69|86.51|86.54|86.46|86.69|86.61|86.54|86.46|3442
1648118400000|2022-03-24 10:40:00|86.49|86.41|86.59|86.46|86.59|86.51|86.49|86.41|459
1648118700000|2022-03-24 10:45:00|86.54|86.51|86.59|86.46|86.64|86.56|86.49|86.41|759
1648119000000|2022-03-24 10:50:00|86.54|86.51|86.69|86.61|86.74|86.66|86.54|86.46|1172
1648119300000|2022-03-24 10:55:00|86.74|86.66|86.74|86.66|86.84|86.76|86.69|86.61|2134
1648119600000|2022-03-24 11:00:00|86.79|86.71|86.84|86.76|86.94|86.86|86.74|86.66|1082
1648119900000|2022-03-24 11:05:00|86.79|86.71|86.99|86.91|87.09|87.01|86.79|86.66|2073
1648120200000|2022-03-24 11:10:00|87.04|86.86|86.84|86.76|87.04|86.96|86.84|86.76|2174
1648120500000|2022-03-24 11:15:00|86.89|86.81|86.89|86.81|86.94|86.86|86.84|86.81|1342
1648120800000|2022-03-24 11:20:00|86.84|86.76|86.89|86.81|86.94|86.86|86.79|86.71|1173
1648121100000|2022-03-24 11:25:00|86.84|86.76|86.89|86.81|86.99|86.91|86.84|86.76|337
1648121400000|2022-03-24 11:30:00|86.84|86.76|86.94|86.86|86.94|86.86|86.79|86.71|1371
1648121700000|2022-03-24 11:35:00|86.99|86.91|86.94|86.86|86.99|86.91|86.89|86.81|907
1648122000000|2022-03-24 11:40:00|86.79|86.71|86.69|86.61|86.84|86.76|86.19|86.11|9223
1648122300000|2022-03-24 11:45:00|86.64|86.56|86.54|86.46|86.74|86.66|86.54|86.41|2825
1648122600000|2022-03-24 11:50:00|86.59|86.41|86.49|86.41|86.59|86.41|86.34|86.26|1598
1648122900000|2022-03-24 11:55:00|86.44|86.36|86.59|86.51|86.64|86.51|86.44|86.36|2702
1648123200000|2022-03-24 12:00:00|86.54|86.46|86.59|86.51|86.69|86.56|86.54|86.46|1667
1648123500000|2022-03-24 12:05:00|86.54|86.46|86.44|86.36|86.54|86.51|86.44|86.36|255
1648123800000|2022-03-24 12:10:00|86.49|86.41|86.49|86.41|86.54|86.41|86.39|86.31|513
1648124100000|2022-03-24 12:15:00|86.44|86.36|86.39|86.31|86.44|86.36|86.34|86.26|365
1648124400000|2022-03-24 12:20:00|86.44|86.36|86.34|86.21|86.44|86.36|86.29|86.21|601
1648124700000|2022-03-24 12:25:00|86.29|86.26|86.49|86.41|86.54|86.46|86.29|86.26|1278
1648125000000|2022-03-24 12:30:00|86.54|86.36|86.54|86.46|86.59|86.46|86.44|86.36|325
1648125300000|2022-03-24 12:35:00|86.49|86.41|86.54|86.46|86.59|86.51|86.44|86.36|779
1648125600000|2022-03-24 12:40:00|86.49|86.41|86.64|86.56|86.69|86.56|86.49|86.41|354
1648125900000|2022-03-24 12:45:00|86.59|86.51|86.49|86.41|86.64|86.56|86.49|86.41|155
1648126200000|2022-03-24 12:50:00|86.54|86.46|86.59|86.51|86.64|86.56|86.54|86.46|493
1648126500000|2022-03-24 12:55:00|86.64|86.56|86.49|86.41|86.64|86.56|86.49|86.41|257
1648126800000|2022-03-24 13:00:00|86.44|86.36|86.44|86.31|86.49|86.41|86.34|86.26|516
1648127100000|2022-03-24 13:05:00|86.39|86.36|86.39|86.31|86.44|86.36|86.34|86.26|529
1648127400000|2022-03-24 13:10:00|86.34|86.26|86.34|86.26|86.39|86.31|86.34|86.26|285
1648127700000|2022-03-24 13:15:00|86.39|86.31|86.49|86.36|86.49|86.41|86.34|86.26|314
1648128000000|2022-03-24 13:20:00|86.44|86.41|86.59|86.46|86.59|86.46|86.44|86.36|3612
1648128300000|2022-03-24 13:25:00|86.54|86.51|86.49|86.41|86.59|86.51|86.49|86.41|699
1648128600000|2022-03-24 13:30:00|86.54|86.46|86.39|86.31|86.64|86.51|86.34|86.26|1000
1648128900000|2022-03-24 13:35:00|86.34|86.26|86.49|86.41|86.59|86.46|86.34|86.26|840
1648129200000|2022-03-24 13:40:00|86.54|86.46|86.69|86.56|86.74|86.61|86.49|86.41|1069
1648129500000|2022-03-24 13:45:00|86.74|86.61|86.74|86.66|86.94|86.86|86.69|86.56|1096
1648129800000|2022-03-24 13:50:00|86.69|86.61|86.79|86.71|86.89|86.81|86.59|86.51|927
1648130100000|2022-03-24 13:55:00|86.84|86.66|86.64|86.56|86.84|86.71|86.64|86.56|1601
1648130400000|2022-03-24 14:00:00|86.69|86.61|86.79|86.66|86.89|86.81|86.64|86.56|785
1648130700000|2022-03-24 14:05:00|86.84|86.71|86.69|86.61|86.84|86.71|86.64|86.56|638
1648131000000|2022-03-24 14:10:00|86.74|86.66|86.54|86.46|86.74|86.66|86.49|86.41|341
1648131300000|2022-03-24 14:15:00|86.59|86.51|86.39|86.31|86.59|86.51|86.34|86.26|473
1648131600000|2022-03-24 14:20:00|86.44|86.36|86.34|86.26|86.49|86.36|86.19|86.11|1300
1648131900000|2022-03-24 14:25:00|86.39|86.31|86.49|86.41|86.49|86.41|86.34|86.21|720
1648132200000|2022-03-24 14:30:00|86.54|86.46|86.64|86.56|86.69|86.61|86.44|86.36|489
1648132500000|2022-03-24 14:35:00|86.69|86.61|86.69|86.61|86.74|86.66|86.59|86.51|1123
1648132800000|2022-03-24 14:40:00|86.64|86.56|86.69|86.61|86.74|86.66|86.64|86.56|642
1648133100000|2022-03-24 14:45:00|86.64|86.56|86.69|86.61|86.74|86.66|86.64|86.51|836
1648133400000|2022-03-24 14:50:00|86.64|86.56|86.69|86.61|86.84|86.76|86.59|86.51|1894
1648133700000|2022-03-24 14:55:00|86.74|86.66|86.64|86.56|86.79|86.71|86.64|86.56|1384
1648134000000|2022-03-24 15:00:00|86.69|86.51|86.69|86.61|87.19|87.11|86.54|86.46|6918
1648134300000|2022-03-24 15:05:00|86.74|86.66|86.79|86.71|86.89|86.81|86.69|86.61|3465
1648134600000|2022-03-24 15:10:00|86.74|86.66|87.04|86.96|87.09|87.01|86.74|86.66|1369
1648134900000|2022-03-24 15:15:00|87.09|87.01|87.04|86.96|87.09|87.01|86.99|86.91|1185
1648135200000|2022-03-24 15:20:00|87.09|87.01|87.14|87.06|87.19|87.11|87.09|86.96|1428
1648135500000|2022-03-24 15:25:00|87.09|87.01|87.29|87.16|87.29|87.21|87.04|86.96|3564
1648135800000|2022-03-24 15:30:00|87.34|87.21|87.04|86.96|87.34|87.26|87.04|86.96|3174
1648136100000|2022-03-24 15:35:00|87.09|87.01|87.04|86.91|87.09|87.01|86.99|86.91|1378
1648136400000|2022-03-24 15:40:00|86.99|86.96|86.94|86.86|87.04|86.96|86.94|86.86|2555
1648136700000|2022-03-24 15:45:00|86.89|86.81|86.84|86.76|86.99|86.86|86.84|86.76|1330
1648137000000|2022-03-24 15:50:00|86.89|86.81|86.84|86.76|86.89|86.81|86.79|86.71|1863
1648137300000|2022-03-24 15:55:00|86.79|86.71|86.74|86.66|86.84|86.76|86.74|86.66|5197
1648137600000|2022-03-24 16:00:00|86.79|86.71|86.44|86.36|86.79|86.71|86.44|86.36|2908
1648137900000|2022-03-24 16:05:00|86.49|86.31|86.54|86.46|86.59|86.51|86.49|86.31|1137
1648138200000|2022-03-24 16:10:00|86.59|86.51|86.54|86.46|86.59|86.51|86.54|86.46|864
1648138500000|2022-03-24 16:15:00|86.59|86.51|86.59|86.51|86.59|86.51|86.49|86.41|2594
1648138800000|2022-03-24 16:20:00|86.64|86.46|86.69|86.61|86.69|86.61|86.64|86.46|3956
1648139100000|2022-03-24 16:25:00|86.74|86.66|86.69|86.61|86.74|86.66|86.54|86.46|3171
1648139400000|2022-03-24 16:30:00|86.64|86.56|86.39|86.31|86.69|86.56|86.34|86.26|7719
1648139700000|2022-03-24 16:35:00|86.34|86.26|86.49|86.41|86.49|86.41|86.34|86.26|1985
1648140000000|2022-03-24 16:40:00|86.54|86.36|86.64|86.51|86.64|86.56|86.49|86.36|1883
1648140300000|2022-03-24 16:45:00|86.59|86.46|86.59|86.46|86.59|86.51|86.49|86.41|750
1648140600000|2022-03-24 16:50:00|86.64|86.51|86.59|86.51|86.64|86.51|86.54|86.46|460
1648140900000|2022-03-24 16:55:00|86.64|86.56|86.64|86.56|86.74|86.61|86.59|86.56|837
1648141200000|2022-03-24 17:00:00|86.69|86.61|86.59|86.46|86.74|86.66|86.54|86.46|444
1648141500000|2022-03-24 17:05:00|86.54|86.51|86.54|86.46|86.59|86.51|86.49|86.41|303
1648141800000|2022-03-24 17:10:00|86.49|86.41|86.49|86.41|86.54|86.41|86.44|86.36|600
1648142100000|2022-03-24 17:15:00|86.54|86.46|86.64|86.56|86.64|86.56|86.49|86.41|186
1648142400000|2022-03-24 17:20:00|86.69|86.61|86.64|86.56|86.69|86.61|86.64|86.56|76
1648142700000|2022-03-24 17:25:00|86.69|86.61|86.74|86.66|86.79|86.71|86.64|86.56|935
1648143000000|2022-03-24 17:30:00|86.69|86.61|86.69|86.56|86.69|86.61|86.64|86.56|319
1648143300000|2022-03-24 17:35:00|86.64|86.61|86.69|86.61|86.74|86.61|86.64|86.56|157
1648143600000|2022-03-24 17:40:00|86.74|86.56|86.69|86.61|86.74|86.66|86.69|86.56|661
1648143900000|2022-03-24 17:45:00|86.74|86.66|86.69|86.56|86.74|86.66|86.69|86.56|438
1648144200000|2022-03-24 17:50:00|86.64|86.61|86.69|86.56|86.74|86.61|86.64|86.56|24
1648144500000|2022-03-24 17:55:00|86.64|86.61|86.69|86.56|86.74|86.61|86.64|86.56|27
1648144800000|2022-03-24 18:00:00|86.64|86.61|86.74|86.66|86.79|86.66|86.64|86.56|7
1648145100000|2022-03-24 18:05:00|86.69|86.61|86.64|86.56|86.74|86.61|86.64|86.56|15
1648145400000|2022-03-24 18:10:00|86.59|86.51|86.59|86.51|86.64|86.56|86.49|86.41|119
1648145700000|2022-03-24 18:15:00|86.64|86.56|86.59|86.51|86.69|86.56|86.59|86.51|2
1648146000000|2022-03-24 18:20:00|86.54|86.46|86.54|86.46|86.59|86.46|86.54|86.41|0
1648146300000|2022-03-24 18:25:00|86.59|86.41|86.54|86.46|86.59|86.46|86.49|86.41|78
1648146600000|2022-03-24 18:30:00|86.59|86.41|86.54|86.41|86.59|86.51|86.49|86.41|77
1648146900000|2022-03-24 18:35:00|86.49|86.36|86.49|86.41|86.54|86.41|86.49|86.36|236
1648147200000|2022-03-24 18:40:00|86.54|86.46|86.54|86.46|86.59|86.51|86.49|86.41|262
1648147500000|2022-03-24 18:45:00|86.49|86.41|86.39|86.31|86.49|86.41|86.34|86.26|221
1648147800000|2022-03-24 18:50:00|86.44|86.36|86.44|86.36|86.54|86.46|86.44|86.31|23
1648148100000|2022-03-24 18:55:00|86.49|86.31|86.44|86.31|86.49|86.41|86.39|86.31|485
1648148400000|2022-03-24 19:00:00|86.49|86.36|86.39|86.31|86.49|86.36|86.39|86.31|128
1648148700000|2022-03-24 19:05:00|86.44|86.36|86.54|86.46|86.54|86.46|86.44|86.36|26
1648149000000|2022-03-24 19:10:00|86.59|86.51|86.54|86.46|86.59|86.51|86.54|86.46|9
1648149300000|2022-03-24 19:15:00|86.59|86.51|86.64|86.51|86.64|86.51|86.59|86.46|4
1648149600000|2022-03-24 19:20:00|86.59|86.56|86.64|86.56|86.69|86.56|86.59|86.51|21
1648149900000|2022-03-24 19:25:00|86.69|86.61|86.69|86.61|86.74|86.61|86.64|86.56|95
1648150200000|2022-03-24 19:30:00|86.64|86.56|86.64|86.56|86.64|86.61|86.64|86.51|122
1648150500000|2022-03-24 19:35:00|86.69|86.61|86.59|86.51|86.69|86.61|86.59|86.46|225
1648150800000|2022-03-24 19:40:00|86.64|86.46|86.64|86.51|86.64|86.56|86.59|86.46|225
1648151100000|2022-03-24 19:45:00|86.69|86.56|86.69|86.56|86.69|86.56|86.59|86.51|59
1648151400000|2022-03-24 19:50:00|86.74|86.61|86.74|86.61|86.79|86.71|86.69|86.61|25
1648151700000|2022-03-24 19:55:00|86.69|86.66|86.89|86.76|86.89|86.76|86.69|86.66|101
1648191600000|2022-03-25 07:00:00|86.74|86.56|86.64|86.56|86.74|86.66|86.64|86.46|8
1648191900000|2022-03-25 07:05:00|86.59|86.51|86.69|86.51|86.74|86.66|86.59|86.46|81
1648192200000|2022-03-25 07:10:00|86.64|86.46|86.64|86.46|86.64|86.51|86.54|86.41|7
1648192500000|2022-03-25 07:15:00|86.59|86.56|86.49|86.31|86.59|86.56|86.44|86.31|1
1648192800000|2022-03-25 07:20:00|86.44|86.36|86.44|86.36|86.44|86.36|86.29|86.21|20
1648193100000|2022-03-25 07:25:00|86.39|86.31|86.34|86.21|86.44|86.36|86.34|86.16|13
1648193400000|2022-03-25 07:30:00|86.39|86.26|86.44|86.31|86.44|86.31|86.34|86.26|4
1648193700000|2022-03-25 07:35:00|86.49|86.36|86.49|86.31|86.54|86.41|86.44|86.31|0
1648194000000|2022-03-25 07:40:00|86.44|86.26|86.34|86.26|86.44|86.26|86.34|86.21|19
1648194300000|2022-03-25 07:45:00|86.39|86.31|86.34|86.21|86.44|86.31|86.34|86.21|3
1648194600000|2022-03-25 07:50:00|86.39|86.26|86.59|86.46|86.59|86.46|86.34|86.21|184
1648194900000|2022-03-25 07:55:00|86.54|86.51|86.49|86.36|86.64|86.51|86.49|86.36|207
1648195200000|2022-03-25 08:00:00|86.44|86.31|86.19|86.11|86.49|86.41|86.19|86.06|1349
1648195500000|2022-03-25 08:05:00|86.14|86.06|86.09|86.01|86.19|86.11|85.89|85.81|3269
1648195800000|2022-03-25 08:10:00|86.14|85.96|86.09|86.01|86.14|86.06|85.79|85.71|734
1648196100000|2022-03-25 08:15:00|86.04|85.96|86.24|86.16|86.29|86.21|85.99|85.91|861
1648196400000|2022-03-25 08:20:00|86.29|86.21|86.24|86.16|86.29|86.21|86.14|86.06|580
1648196700000|2022-03-25 08:25:00|86.19|86.11|86.34|86.26|86.44|86.36|86.19|86.11|916
1648197000000|2022-03-25 08:30:00|86.29|86.21|86.14|86.06|86.29|86.21|86.09|86.01|773
1648197300000|2022-03-25 08:35:00|86.09|86.01|86.14|86.06|86.19|86.11|86.04|85.96|260
1648197600000|2022-03-25 08:40:00|86.09|86.01|86.14|86.06|86.14|86.06|86.04|85.91|133
1648197900000|2022-03-25 08:45:00|86.09|86.01|86.04|85.96|86.09|86.06|86.04|85.96|1315
1648198200000|2022-03-25 08:50:00|86.09|86.01|86.09|86.01|86.09|86.01|86.04|85.96|109
1648198500000|2022-03-25 08:55:00|86.14|86.06|86.14|86.01|86.19|86.06|86.09|85.96|1007
1648198800000|2022-03-25 09:00:00|86.09|85.96|85.99|85.91|86.39|86.26|85.84|85.76|2492
1648199100000|2022-03-25 09:05:00|85.94|85.86|85.59|85.51|85.94|85.86|85.59|85.51|4174
1648199400000|2022-03-25 09:10:00|85.64|85.46|85.64|85.56|85.69|85.61|85.54|85.46|1505
1648199700000|2022-03-25 09:15:00|85.69|85.51|85.69|85.61|85.69|85.61|85.59|85.51|1037
1648200000000|2022-03-25 09:20:00|85.64|85.56|85.49|85.41|85.64|85.56|85.44|85.36|1372
1648200300000|2022-03-25 09:25:00|85.44|85.36|85.44|85.36|85.49|85.41|85.44|85.36|345
1648200600000|2022-03-25 09:30:00|85.39|85.31|85.29|85.21|85.39|85.31|85.24|85.16|2483
1648200900000|2022-03-25 09:35:00|85.34|85.26|85.44|85.36|85.49|85.41|85.34|85.21|1485
1648201200000|2022-03-25 09:40:00|85.49|85.41|85.44|85.31|85.49|85.41|85.39|85.26|344
1648201500000|2022-03-25 09:45:00|85.39|85.36|85.54|85.46|85.64|85.56|85.39|85.36|479
1648201800000|2022-03-25 09:50:00|85.59|85.51|85.64|85.56|85.64|85.56|85.49|85.41|3180
1648202100000|2022-03-25 09:55:00|85.59|85.51|85.69|85.61|85.69|85.61|85.59|85.51|2723
1648202400000|2022-03-25 10:00:00|85.64|85.56|85.44|85.36|85.69|85.61|85.44|85.36|1914
1648202700000|2022-03-25 10:05:00|85.49|85.41|85.34|85.26|85.49|85.41|85.29|85.21|2056
1648203000000|2022-03-25 10:10:00|85.29|85.21|85.29|85.21|85.39|85.31|85.29|85.21|2135
1648203300000|2022-03-25 10:15:00|85.34|85.26|85.49|85.41|85.49|85.41|85.34|85.26|855
1648203600000|2022-03-25 10:20:00|85.44|85.36|85.54|85.46|85.54|85.46|85.44|85.36|1691
1648203900000|2022-03-25 10:25:00|85.59|85.51|85.59|85.51|85.69|85.61|85.59|85.51|1814
1648204200000|2022-03-25 10:30:00|85.54|85.46|85.64|85.56|85.64|85.56|85.54|85.46|1489
1648204500000|2022-03-25 10:35:00|85.69|85.61|85.74|85.66|85.74|85.66|85.59|85.51|3103
1648204800000|2022-03-25 10:40:00|85.79|85.71|85.94|85.86|85.94|85.86|85.74|85.66|4414
1648205100000|2022-03-25 10:45:00|85.99|85.81|85.94|85.86|85.99|85.91|85.89|85.81|1841
1648205400000|2022-03-25 10:50:00|85.99|85.91|86.24|86.16|86.24|86.16|85.94|85.91|2035
1648205700000|2022-03-25 10:55:00|86.19|86.11|86.19|86.11|86.34|86.26|86.14|86.06|1976
1648206000000|2022-03-25 11:00:00|86.14|86.06|86.19|86.11|86.24|86.16|86.14|86.01|1646
1648206300000|2022-03-25 11:05:00|86.14|86.06|86.04|85.96|86.14|86.06|86.04|85.91|425
1648206600000|2022-03-25 11:10:00|85.99|85.91|86.14|86.06|86.19|86.11|85.99|85.86|3364
1648206900000|2022-03-25 11:15:00|||||||||1551
1648207200000|2022-03-25 11:20:00|86.19|86.11|86.19|86.11|86.39|86.31|86.19|86.06|1938
1648207500000|2022-03-25 11:25:00|86.24|86.16|86.39|86.31|86.39|86.31|86.19|86.11|1874
1648207800000|2022-03-25 11:30:00|86.34|86.26|86.24|86.16|86.39|86.31|86.24|86.16|1193
1648208100000|2022-03-25 11:35:00|86.19|86.11|86.19|86.11|86.24|86.16|86.14|86.06|574
1648208400000|2022-03-25 11:40:00|86.24|86.16|86.14|86.06|86.24|86.16|86.14|86.06|663
1648208700000|2022-03-25 11:45:00|86.19|86.11|86.14|86.06|86.19|86.11|86.14|86.06|937
1648209000000|2022-03-25 11:50:00|86.19|86.11|86.09|86.01|86.19|86.11|86.09|86.01|1467
1648209300000|2022-03-25 11:55:00|86.14|86.06|86.14|86.06|86.14|86.06|86.09|86.01|467
1648209600000|2022-03-25 12:00:00|86.19|86.01|86.09|86.01|86.19|86.06|86.09|86.01|281
1648209900000|2022-03-25 12:05:00|86.14|86.06|86.04|85.96|86.14|86.06|86.04|85.91|812
1648210200000|2022-03-25 12:10:00|86.09|86.01|86.09|86.01|86.09|86.01|85.99|85.91|1290
1648210500000|2022-03-25 12:15:00|86.04|85.96|86.04|85.96|86.09|86.01|85.99|85.91|71
1648210800000|2022-03-25 12:20:00|86.09|86.01|86.04|85.96|86.09|86.01|85.99|85.91|88
1648211100000|2022-03-25 12:25:00|85.99|85.91|85.99|85.91|86.09|86.01|85.99|85.91|170
1648211400000|2022-03-25 12:30:00|85.94|85.86|85.94|85.86|85.94|85.91|85.94|85.86|45
1648211700000|2022-03-25 12:35:00|85.89|85.81|85.79|85.71|85.94|85.86|85.79|85.71|1660
1648212000000|2022-03-25 12:40:00|85.84|85.76|85.79|85.71|85.89|85.81|85.79|85.71|509
1648212300000|2022-03-25 12:45:00|85.84|85.76|85.74|85.66|85.84|85.76|85.74|85.66|562
1648212600000|2022-03-25 12:50:00|85.79|85.71|85.84|85.71|85.84|85.76|85.79|85.71|817
1648212900000|2022-03-25 12:55:00|85.79|85.66|85.74|85.66|85.79|85.71|85.74|85.61|223
1648213200000|2022-03-25 13:00:00|85.79|85.71|85.79|85.71|85.79|85.71|85.74|85.66|757
1648213500000|2022-03-25 13:05:00|85.74|85.66|85.74|85.66|85.79|85.71|85.74|85.61|753
1648213800000|2022-03-25 13:10:00|85.79|85.71|85.84|85.76|85.94|85.86|85.79|85.71|2126
1648214100000|2022-03-25 13:15:00|85.89|85.71|85.84|85.76|85.89|85.81|85.79|85.71|567
1648214400000|2022-03-25 13:20:00|85.89|85.81|86.14|86.06|86.14|86.06|85.89|85.81|2082
1648214700000|2022-03-25 13:25:00|86.09|86.01|86.14|86.06|86.14|86.06|85.99|85.86|2030
1648215000000|2022-03-25 13:30:00|86.09|86.01|86.09|86.01|86.14|86.06|85.99|85.91|1398
1648215300000|2022-03-25 13:35:00|86.04|85.96|86.14|86.06|86.24|86.11|85.99|85.91|2051
1648215600000|2022-03-25 13:40:00|86.09|86.01|86.24|86.16|86.29|86.21|86.04|85.96|3793
1648215900000|2022-03-25 13:45:00|86.19|86.11|86.34|86.26|86.44|86.31|86.19|86.11|2118
1648216200000|2022-03-25 13:50:00|86.29|86.21|86.69|86.61|86.69|86.61|86.29|86.21|4201
1648216500000|2022-03-25 13:55:00|86.64|86.56|86.54|86.46|86.69|86.61|86.54|86.46|1659
1648216800000|2022-03-25 14:00:00|86.59|86.51|86.64|86.56|86.79|86.71|86.54|86.46|3390
1648217100000|2022-03-25 14:05:00|86.59|86.51|86.59|86.51|86.59|86.51|86.54|86.46|1020
1648217400000|2022-03-25 14:10:00|86.54|86.46|86.69|86.61|86.74|86.66|86.54|86.46|2512
1648217700000|2022-03-25 14:15:00|86.74|86.66|86.74|86.66|86.89|86.76|86.69|86.61|2237
1648218000000|2022-03-25 14:20:00|86.79|86.71|86.84|86.76|86.89|86.81|86.74|86.66|802
1648218300000|2022-03-25 14:25:00|86.79|86.71|86.64|86.56|86.79|86.71|86.59|86.51|605
1648218600000|2022-03-25 14:30:00|86.69|86.61|86.74|86.61|86.74|86.61|86.59|86.46|473
1648218900000|2022-03-25 14:35:00|86.69|86.66|86.84|86.76|86.94|86.86|86.69|86.66|4499
1648219200000|2022-03-25 14:40:00|86.89|86.81|86.84|86.76|86.89|86.81|86.84|86.71|258
1648219500000|2022-03-25 14:45:00|86.89|86.81|86.94|86.86|86.94|86.86|86.84|86.76|773
1648219800000|2022-03-25 14:50:00|86.89|86.81|86.84|86.76|87.04|86.96|86.84|86.76|688
1648220100000|2022-03-25 14:55:00|86.89|86.81|86.89|86.81|86.94|86.86|86.84|86.76|628
1648220400000|2022-03-25 15:00:00|86.84|86.76|86.84|86.76|86.84|86.76|86.69|86.61|2559
1648220700000|2022-03-25 15:05:00|86.89|86.81|86.54|86.46|86.89|86.81|86.54|86.46|1403
1648221000000|2022-03-25 15:10:00|86.59|86.51|86.44|86.36|86.59|86.51|86.34|86.21|2404
1648221300000|2022-03-25 15:15:00|86.49|86.41|86.39|86.31|86.59|86.51|86.34|86.26|3316
1648221600000|2022-03-25 15:20:00|86.44|86.26|86.14|86.06|86.44|86.36|86.14|86.06|1182
1648221900000|2022-03-25 15:25:00|86.09|86.01|86.24|86.16|86.29|86.21|86.04|85.96|4653
1648222200000|2022-03-25 15:30:00|86.19|86.11|86.24|86.11|86.29|86.21|86.09|86.01|1114
1648222500000|2022-03-25 15:35:00|86.29|86.16|86.19|86.11|86.39|86.31|86.19|86.06|2583
1648222800000|2022-03-25 15:40:00|86.24|86.16|86.34|86.21|86.39|86.26|86.24|86.11|1241
1648223100000|2022-03-25 15:45:00|86.29|86.26|86.29|86.21|86.34|86.26|86.24|86.16|458
1648223400000|2022-03-25 15:50:00|86.34|86.26|86.29|86.21|86.44|86.36|86.29|86.21|356
1648223700000|2022-03-25 15:55:00|86.34|86.26|86.24|86.16|86.34|86.26|86.19|86.11|958
1648224000000|2022-03-25 16:00:00|86.29|86.11|86.24|86.16|86.29|86.21|86.19|86.11|569
1648224300000|2022-03-25 16:05:00|86.29|86.21|86.29|86.21|86.34|86.26|86.29|86.16|474
1648224600000|2022-03-25 16:10:00|86.34|86.26|86.34|86.21|86.39|86.26|86.29|86.16|1111
1648224900000|2022-03-25 16:15:00|86.39|86.26|86.39|86.26|86.39|86.31|86.34|86.26|1177
1648225200000|2022-03-25 16:20:00|86.34|86.31|86.34|86.26|86.39|86.31|86.29|86.16|2358
1648225500000|2022-03-25 16:25:00|86.39|86.31|86.39|86.31|86.39|86.31|86.29|86.21|5424
1648225800000|2022-03-25 16:30:00|86.34|86.26|86.24|86.16|86.39|86.26|86.24|86.16|3223
1648226100000|2022-03-25 16:35:00|86.19|86.11|86.09|85.96|86.24|86.16|86.04|85.91|1270
1648226400000|2022-03-25 16:40:00|86.04|86.01|86.09|86.01|86.09|86.01|85.99|85.86|916
1648226700000|2022-03-25 16:45:00|86.14|86.06|86.19|86.11|86.19|86.11|86.14|86.01|256
1648227000000|2022-03-25 16:50:00|86.24|86.16|86.14|86.06|86.24|86.16|86.14|86.06|406
1648227300000|2022-03-25 16:55:00|86.09|86.01|86.24|86.16|86.24|86.16|86.09|86.01|735
1648227600000|2022-03-25 17:00:00|86.19|86.11|86.29|86.21|86.29|86.21|86.19|86.11|431
1648227900000|2022-03-25 17:05:00|86.34|86.16|86.34|86.26|86.34|86.26|86.34|86.16|47
1648228200000|2022-03-25 17:10:00|86.29|86.21|86.24|86.16|86.29|86.21|86.19|86.11|67
1648228500000|2022-03-25 17:15:00|86.29|86.21|86.29|86.21|86.29|86.21|86.24|86.16|406
1648228800000|2022-03-25 17:20:00|86.24|86.16|86.19|86.11|86.24|86.16|86.14|86.06|155
1648229100000|2022-03-25 17:25:00|86.24|86.16|86.34|86.26|86.34|86.26|86.19|86.11|177
1648229400000|2022-03-25 17:30:00|86.39|86.21|86.39|86.31|86.44|86.36|86.34|86.21|299
1648229700000|2022-03-25 17:35:00|86.44|86.36|86.39|86.31|86.44|86.36|86.39|86.26|65
1648230000000|2022-03-25 17:40:00|86.44|86.36|86.49|86.41|86.54|86.41|86.39|86.26|636
1648230300000|2022-03-25 17:45:00|86.44|86.36|86.54|86.41|86.54|86.41|86.44|86.36|287
1648230600000|2022-03-25 17:50:00|86.49|86.46|86.54|86.46|86.54|86.46|86.49|86.41|302
1648230900000|2022-03-25 17:55:00|86.59|86.51|86.59|86.51|86.64|86.56|86.54|86.46|196
1648231200000|2022-03-25 18:00:00|86.54|86.46|86.64|86.56|86.64|86.56|86.54|86.46|28
1648231500000|2022-03-25 18:05:00|86.59|86.51|86.59|86.51|86.59|86.51|86.59|86.51|21
1648231800000|2022-03-25 18:10:00|86.64|86.46|86.59|86.46|86.64|86.51|86.54|86.46|39
1648232100000|2022-03-25 18:15:00|86.54|86.51|86.54|86.46|86.59|86.51|86.54|86.46|76
1648232400000|2022-03-25 18:20:00|86.49|86.41|86.59|86.51|86.59|86.51|86.49|86.41|49
1648232700000|2022-03-25 18:25:00|86.54|86.46|86.59|86.51|86.59|86.51|86.54|86.46|4
1648233000000|2022-03-25 18:30:00|86.64|86.56|86.64|86.56|86.64|86.56|86.59|86.51|3
1648233300000|2022-03-25 18:35:00|86.59|86.51|86.64|86.56|86.64|86.56|86.59|86.51|226
1648233600000|2022-03-25 18:40:00|86.69|86.61|86.74|86.66|86.74|86.66|86.69|86.61|201
1648233900000|2022-03-25 18:45:00|86.69|86.61|86.74|86.61|86.74|86.61|86.69|86.61|136
1648234200000|2022-03-25 18:50:00|86.69|86.66|86.74|86.61|86.74|86.66|86.69|86.61|56
1648234500000|2022-03-25 18:55:00|86.69|86.66|86.74|86.66|86.79|86.66|86.69|86.61|84
1648234800000|2022-03-25 19:00:00|86.79|86.61|86.64|86.56|86.79|86.61|86.59|86.51|16
1648235100000|2022-03-25 19:05:00|86.69|86.51|86.59|86.51|86.69|86.56|86.59|86.51|31
1648235400000|2022-03-25 19:10:00|86.64|86.56|86.64|86.51|86.64|86.56|86.59|86.51|6
1648235700000|2022-03-25 19:15:00|86.59|86.46|86.59|86.46|86.64|86.51|86.54|86.46|12
1648236000000|2022-03-25 19:20:00|86.54|86.41|86.49|86.36|86.59|86.41|86.44|86.36|6
1648236300000|2022-03-25 19:25:00|86.44|86.41|86.44|86.36|86.49|86.41|86.44|86.31|4
1648236600000|2022-03-25 19:30:00|86.49|86.41|86.44|86.36|86.49|86.41|86.39|86.31|9
1648236900000|2022-03-25 19:35:00|86.49|86.41|86.44|86.36|86.49|86.41|86.44|86.36|121
1648237200000|2022-03-25 19:40:00|86.49|86.41|86.59|86.51|86.59|86.51|86.44|86.36|230
1648237500000|2022-03-25 19:45:00|86.64|86.56|86.69|86.61|86.74|86.61|86.64|86.56|279
1648237800000|2022-03-25 19:50:00|86.74|86.56|86.79|86.71|86.79|86.71|86.69|86.56|83
1648238100000|2022-03-25 19:55:00|86.84|86.76|86.84|86.71|86.89|86.76|86.79|86.71|110
1648447200000|2022-03-28 06:00:00|86.39|86.26|86.49|86.41|86.49|86.41|86.39|86.26|159
1648447500000|2022-03-28 06:05:00|86.44|86.36|86.29|86.21|86.44|86.36|86.24|86.11|475
1648447800000|2022-03-28 06:10:00|86.24|86.16|86.39|86.31|86.39|86.31|86.19|86.11|183
1648448100000|2022-03-28 06:15:00|86.34|86.21|86.34|86.26|86.39|86.26|86.29|86.21|9
1648448400000|2022-03-28 06:20:00|86.39|86.31|86.54|86.46|86.59|86.46|86.39|86.31|126
1648448700000|2022-03-28 06:25:00|86.59|86.41|86.44|86.31|86.59|86.41|86.44|86.31|126
1648449000000|2022-03-28 06:30:00|86.49|86.36|86.59|86.46|86.59|86.46|86.49|86.36|72
1648449300000|2022-03-28 06:35:00|86.64|86.51|86.64|86.51|86.69|86.56|86.59|86.46|15
1648449600000|2022-03-28 06:40:00|86.59|86.46|86.49|86.36|86.64|86.51|86.49|86.36|13
1648449900000|2022-03-28 06:45:00|86.54|86.41|86.54|86.46|86.59|86.51|86.49|86.41|411
1648450200000|2022-03-28 06:50:00|86.49|86.41|86.64|86.51|86.64|86.51|86.49|86.41|137
1648450500000|2022-03-28 06:55:00|86.69|86.56|86.74|86.61|86.74|86.66|86.64|86.51|535
1648450800000|2022-03-28 07:00:00|86.69|86.56|87.19|87.11|87.19|87.11|86.64|86.56|3803
1648451100000|2022-03-28 07:05:00|87.14|87.06|87.69|87.61|87.79|87.71|87.14|87.06|3217
1648451400000|2022-03-28 07:10:00|87.64|87.56|87.44|87.36|87.64|87.56|87.34|87.21|1980
1648451700000|2022-03-28 07:15:00|87.49|87.31|87.24|87.11|87.49|87.36|87.24|87.11|1517
1648452000000|2022-03-28 07:20:00|87.19|87.16|87.44|87.36|87.49|87.41|87.09|86.96|1226
1648452300000|2022-03-28 07:25:00|87.49|87.31|87.44|87.36|87.54|87.41|87.24|87.16|523
1648452600000|2022-03-28 07:30:00|87.49|87.41|87.39|87.31|87.49|87.41|87.24|87.16|3139
1648452900000|2022-03-28 07:35:00|87.44|87.36|87.29|87.21|87.44|87.36|87.19|87.11|686
1648453200000|2022-03-28 07:40:00|87.24|87.16|87.29|87.21|87.34|87.21|87.19|87.06|174
1648453500000|2022-03-28 07:45:00|87.34|87.26|87.29|87.21|87.34|87.26|87.14|87.06|188
1648453800000|2022-03-28 07:50:00|87.34|87.26|87.49|87.41|87.54|87.46|87.29|87.21|366
1648454100000|2022-03-28 07:55:00|87.44|87.36|87.59|87.51|87.59|87.51|87.39|87.26|569
1648454400000|2022-03-28 08:00:00|87.54|87.46|87.39|87.31|87.59|87.51|87.39|87.31|2013
1648454700000|2022-03-28 08:05:00|87.34|87.26|87.49|87.41|87.49|87.41|87.29|87.21|622
1648455000000|2022-03-28 08:10:00|87.44|87.36|87.84|87.76|87.84|87.76|87.44|87.36|897
1648455300000|2022-03-28 08:15:00|87.89|87.71|88.24|88.16|88.24|88.16|87.79|87.66|1355
1648455600000|2022-03-28 08:20:00|88.19|88.11|88.39|88.31|88.44|88.36|88.14|88.06|2559
1648455900000|2022-03-28 08:25:00|88.34|88.26|88.29|88.21|88.39|88.31|88.19|88.11|1057
1648456200000|2022-03-28 08:30:00|88.24|88.16|88.24|88.16|88.34|88.26|88.24|88.16|187
1648456500000|2022-03-28 08:35:00|88.29|88.21|88.14|88.06|88.29|88.21|88.14|88.06|1585
1648456800000|2022-03-28 08:40:00|88.09|88.01|88.19|88.11|88.29|88.21|88.09|88.01|1406
1648457100000|2022-03-28 08:45:00|88.24|88.06|88.44|88.36|88.44|88.36|88.14|88.06|940
1648457400000|2022-03-28 08:50:00|88.39|88.31|88.39|88.31|88.44|88.36|88.39|88.31|611
1648457700000|2022-03-28 08:55:00|88.34|88.26|88.44|88.36|88.49|88.41|88.34|88.26|1748
1648458000000|2022-03-28 09:00:00|88.39|88.31|88.29|88.21|88.44|88.36|88.29|88.21|1214
1648458300000|2022-03-28 09:05:00|88.34|88.26|88.24|88.16|88.34|88.26|88.19|88.11|1238
1648458600000|2022-03-28 09:10:00|88.29|88.11|88.24|88.16|88.29|88.21|88.19|88.11|1103
1648458900000|2022-03-28 09:15:00|88.19|88.11|88.19|88.11|88.19|88.11|88.09|88.01|245
1648459200000|2022-03-28 09:20:00|88.14|88.06|88.29|88.21|88.29|88.21|88.14|88.06|1155
1648459500000|2022-03-28 09:25:00|88.34|88.26|88.44|88.36|88.44|88.36|88.29|88.26|421
1648459800000|2022-03-28 09:30:00|88.39|88.31|88.49|88.41|88.54|88.41|88.39|88.31|1081
1648460100000|2022-03-28 09:35:00|88.54|88.46|88.69|88.61|88.74|88.61|88.54|88.41|2471
1648460400000|2022-03-28 09:40:00|88.74|88.66|88.64|88.56|88.79|88.71|88.64|88.56|952
1648460700000|2022-03-28 09:45:00|88.69|88.61|88.49|88.41|88.69|88.61|88.49|88.36|49
1648461000000|2022-03-28 09:50:00|88.44|88.36|88.44|88.36|88.54|88.46|88.44|88.36|1041
1648461300000|2022-03-28 09:55:00|88.39|88.31|88.44|88.31|88.49|88.36|88.34|88.26|1733
1648461600000|2022-03-28 10:00:00|88.39|88.36|88.44|88.36|88.44|88.36|88.29|88.21|8198
1648461900000|2022-03-28 10:05:00|88.39|88.31|88.44|88.31|88.44|88.36|88.39|88.31|569
1648462200000|2022-03-28 10:10:00|88.39|88.36|88.39|88.31|88.44|88.36|88.39|88.31|373
1648462500000|2022-03-28 10:15:00|88.34|88.26|88.29|88.16|88.39|88.31|88.29|88.16|126
1648462800000|2022-03-28 10:20:00|88.24|88.21|88.29|88.21|88.34|88.26|88.24|88.16|161
1648463100000|2022-03-28 10:25:00|88.24|88.16|88.24|88.11|88.29|88.21|88.19|88.11|86
1648463400000|2022-03-28 10:30:00|88.19|88.16|88.34|88.21|88.34|88.26|88.19|88.11|117
1648463700000|2022-03-28 10:35:00|88.39|88.26|88.29|88.21|88.44|88.36|88.29|88.21|249
1648464000000|2022-03-28 10:40:00|88.24|88.16|88.39|88.31|88.44|88.36|88.24|88.16|1334
1648464300000|2022-03-28 10:45:00|88.44|88.36|88.59|88.51|88.64|88.56|88.44|88.36|996
1648464600000|2022-03-28 10:50:00|88.64|88.56|88.64|88.56|88.79|88.71|88.64|88.56|1168
1648464900000|2022-03-28 10:55:00|88.69|88.61|88.74|88.66|88.74|88.66|88.64|88.56|212
1648465200000|2022-03-28 11:00:00|88.79|88.71|88.84|88.76|88.89|88.81|88.74|88.61|563
1648465500000|2022-03-28 11:05:00|88.79|88.71|88.74|88.66|88.79|88.71|88.69|88.61|617
1648465800000|2022-03-28 11:10:00|88.79|88.71|88.74|88.66|88.79|88.71|88.64|88.56|2400
1648466100000|2022-03-28 11:15:00|88.69|88.61|88.84|88.76|88.84|88.76|88.69|88.61|349
1648466400000|2022-03-28 11:20:00|88.89|88.81|88.89|88.81|88.94|88.86|88.84|88.76|206
1648466700000|2022-03-28 11:25:00|88.84|88.76|88.89|88.81|88.99|88.91|88.84|88.76|804
1648467000000|2022-03-28 11:30:00|88.94|88.86|88.99|88.91|89.09|89.01|88.89|88.81|1713
1648467300000|2022-03-28 11:35:00|88.94|88.86|88.89|88.81|88.99|88.86|88.89|88.81|280
1648467600000|2022-03-28 11:40:00|88.84|88.76|88.89|88.81|88.94|88.81|88.79|88.71|1043
1648467900000|2022-03-28 11:45:00|88.94|88.86|88.94|88.86|88.94|88.86|88.89|88.81|81
1648468200000|2022-03-28 11:50:00|88.99|88.91|88.89|88.81|88.99|88.91|88.89|88.81|277
1648468500000|2022-03-28 11:55:00|88.84|88.76|88.84|88.76|88.94|88.86|88.84|88.76|348
1648468800000|2022-03-28 12:00:00|88.79|88.71|88.74|88.66|88.89|88.76|88.74|88.66|925
1648469100000|2022-03-28 12:05:00|88.69|88.61|88.79|88.71|88.79|88.71|88.64|88.56|1396
1648469400000|2022-03-28 12:10:00|88.74|88.66|88.69|88.61|88.79|88.71|88.69|88.61|190
1648469700000|2022-03-28 12:15:00|88.64|88.56|88.54|88.41|88.64|88.61|88.49|88.41|479
1648470000000|2022-03-28 12:20:00|88.49|88.36|88.34|88.26|88.54|88.41|88.34|88.21|1206
1648470300000|2022-03-28 12:25:00|88.39|88.31|88.39|88.31|88.44|88.36|88.34|88.26|700
1648470600000|2022-03-28 12:30:00|88.34|88.26|88.39|88.31|88.39|88.31|88.29|88.16|887
1648470900000|2022-03-28 12:35:00|88.34|88.26|88.29|88.21|88.34|88.26|88.29|88.16|1286
1648471200000|2022-03-28 12:40:00|88.24|88.16|88.09|88.01|88.29|88.16|88.09|88.01|1145
1648471500000|2022-03-28 12:45:00|88.04|87.96|88.09|88.01|88.14|88.06|88.04|87.96|962
1648471800000|2022-03-28 12:50:00|88.14|88.06|88.09|88.01|88.19|88.06|88.09|88.01|422
1648472100000|2022-03-28 12:55:00|88.14|88.06|88.24|88.16|88.29|88.21|88.14|88.01|566
1648472400000|2022-03-28 13:00:00|88.29|88.21|88.24|88.16|88.29|88.21|88.19|88.11|98
1648472700000|2022-03-28 13:05:00|88.29|88.21|88.24|88.16|88.34|88.26|88.24|88.11|146
1648473000000|2022-03-28 13:10:00|88.19|88.11|88.24|88.16|88.29|88.16|88.09|88.01|187
1648473300000|2022-03-28 13:15:00|88.19|88.11|88.19|88.11|88.19|88.11|88.14|88.06|189
1648473600000|2022-03-28 13:20:00|88.24|88.16|88.14|88.06|88.24|88.16|88.09|88.01|560
1648473900000|2022-03-28 13:25:00|88.09|88.01|88.14|88.06|88.14|88.06|88.09|88.01|131
1648474200000|2022-03-28 13:30:00|88.09|88.01|87.99|87.91|88.29|88.21|87.94|87.86|2035
1648474500000|2022-03-28 13:35:00|88.04|87.96|87.89|87.81|88.04|87.96|87.89|87.81|676
1648474800000|2022-03-28 13:40:00|87.94|87.86|87.99|87.86|87.99|87.91|87.89|87.81|1257
1648475100000|2022-03-28 13:45:00|87.94|87.91|87.79|87.71|87.99|87.91|87.74|87.66|1427
1648475400000|2022-03-28 13:50:00|87.74|87.66|87.89|87.76|87.89|87.81|87.74|87.66|786
1648475700000|2022-03-28 13:55:00|87.84|87.81|87.74|87.61|87.84|87.81|87.59|87.51|1700
1648476000000|2022-03-28 14:00:00|87.69|87.56|87.44|87.36|87.74|87.56|87.34|87.21|3675
1648476300000|2022-03-28 14:05:00|87.39|87.31|87.44|87.31|87.49|87.36|87.39|87.31|2730
1648476600000|2022-03-28 14:10:00|87.39|87.36|87.44|87.36|87.44|87.36|87.34|87.26|1316
1648476900000|2022-03-28 14:15:00|87.39|87.31|87.49|87.36|87.49|87.41|87.34|87.21|2691
1648477200000|2022-03-28 14:20:00|87.44|87.41|87.59|87.51|87.59|87.51|87.29|87.21|561
1648477500000|2022-03-28 14:25:00|87.54|87.46|87.59|87.51|87.64|87.56|87.44|87.36|971
1648477800000|2022-03-28 14:30:00|87.54|87.46|87.29|87.21|87.59|87.51|87.24|87.16|979
1648478100000|2022-03-28 14:35:00|87.34|87.26|87.19|87.11|87.34|87.26|87.09|87.01|2296
1648478400000|2022-03-28 14:40:00|87.24|87.16|87.24|87.16|87.29|87.21|87.19|87.11|1045
1648478700000|2022-03-28 14:45:00|87.29|87.21|87.29|87.21|87.34|87.26|87.19|87.11|1413
1648479000000|2022-03-28 14:50:00|87.34|87.26|87.24|87.16|87.39|87.31|87.24|87.16|1501
1648479300000|2022-03-28 14:55:00|87.29|87.21|87.34|87.26|87.34|87.26|87.24|87.16|906
1648479600000|2022-03-28 15:00:00|87.39|87.31|87.04|86.96|87.39|87.31|86.64|86.56|7048
1648479900000|2022-03-28 15:05:00|86.99|86.91|87.14|87.06|87.19|87.06|86.99|86.91|1384
1648480200000|2022-03-28 15:10:00|87.09|87.01|87.09|87.01|87.19|87.06|87.04|86.96|1088
1648480500000|2022-03-28 15:15:00|87.04|86.96|87.24|87.16|87.24|87.16|87.04|86.96|2335
1648480800000|2022-03-28 15:20:00|87.19|87.11|87.19|87.11|87.24|87.16|87.14|87.06|1254
1648481100000|2022-03-28 15:25:00|87.24|87.06|87.19|87.06|87.24|87.11|87.04|86.96|4404
1648481400000|2022-03-28 15:30:00|87.14|87.01|86.79|86.71|87.14|87.06|86.79|86.71|7717
1648481700000|2022-03-28 15:35:00|86.74|86.66|86.79|86.71|86.89|86.76|86.74|86.61|3589
1648482000000|2022-03-28 15:40:00|86.84|86.76|86.64|86.56|86.89|86.76|86.64|86.56|5166
1648482300000|2022-03-28 15:45:00|86.59|86.51|86.44|86.36|86.59|86.51|86.44|86.31|3001
1648482600000|2022-03-28 15:50:00|86.49|86.31|86.44|86.36|86.54|86.46|86.34|86.21|3038
1648482900000|2022-03-28 15:55:00|86.49|86.31|86.44|86.31|86.49|86.36|86.44|86.31|620
1648483200000|2022-03-28 16:00:00|86.39|86.36|86.59|86.46|86.59|86.46|86.39|86.26|3801
1648483500000|2022-03-28 16:05:00|86.54|86.41|86.44|86.31|86.59|86.46|86.39|86.31|167
1648483800000|2022-03-28 16:10:00|86.39|86.36|86.39|86.31|86.44|86.36|86.29|86.21|571
1648484100000|2022-03-28 16:15:00|86.44|86.36|86.39|86.31|86.44|86.36|86.29|86.21|809
1648484400000|2022-03-28 16:20:00|86.44|86.36|86.44|86.36|86.49|86.41|86.44|86.36|1301
1648484700000|2022-03-28 16:25:00|86.39|86.31|86.29|86.21|86.39|86.31|86.29|86.21|1787
1648485000000|2022-03-28 16:30:00|86.34|86.26|86.34|86.26|86.39|86.31|86.29|86.16|1542
1648485300000|2022-03-28 16:35:00|86.39|86.31|86.39|86.31|86.39|86.31|86.34|86.26|663
1648485600000|2022-03-28 16:40:00|86.44|86.36|86.44|86.36|86.44|86.36|86.39|86.36|396
1648485900000|2022-03-28 16:45:00|86.49|86.41|86.49|86.41|86.59|86.51|86.44|86.41|569
1648486200000|2022-03-28 16:50:00|86.54|86.46|86.54|86.46|86.59|86.51|86.54|86.46|369
1648486500000|2022-03-28 16:55:00|86.49|86.41|86.49|86.41|86.54|86.46|86.49|86.41|326
1648486800000|2022-03-28 17:00:00|86.54|86.46|86.49|86.41|86.59|86.51|86.49|86.41|301
1648487100000|2022-03-28 17:05:00|86.54|86.46|86.44|86.36|86.54|86.46|86.44|86.36|60
1648487400000|2022-03-28 17:10:00|86.49|86.31|86.44|86.31|86.49|86.31|86.39|86.31|295
1648487700000|2022-03-28 17:15:00|86.49|86.36|86.29|86.21|86.49|86.41|86.19|86.11|3510
1648488000000|2022-03-28 17:20:00|86.34|86.26|86.49|86.36|86.49|86.36|86.29|86.21|803
1648488300000|2022-03-28 17:25:00|86.44|86.41|86.44|86.36|86.49|86.41|86.34|86.26|2551
1648488600000|2022-03-28 17:30:00|86.49|86.41|86.49|86.36|86.49|86.41|86.34|86.26|2139
1648488900000|2022-03-28 17:35:00|86.44|86.41|86.54|86.46|86.59|86.46|86.44|86.36|617
1648489200000|2022-03-28 17:40:00|86.59|86.41|86.49|86.41|86.59|86.46|86.44|86.36|689
1648489500000|2022-03-28 17:45:00|86.54|86.46|86.49|86.36|86.54|86.46|86.49|86.36|152
1648489800000|2022-03-28 17:50:00|86.44|86.41|86.34|86.26|86.44|86.41|86.34|86.26|289
1648490100000|2022-03-28 17:55:00|86.29|86.21|86.34|86.26|86.34|86.26|86.29|86.21|150
1648490400000|2022-03-28 18:00:00|86.39|86.31|86.39|86.31|86.44|86.36|86.39|86.26|92
1648490700000|2022-03-28 18:05:00|86.44|86.26|86.44|86.36|86.44|86.36|86.39|86.26|380
1648491000000|2022-03-28 18:10:00|86.49|86.41|86.44|86.36|86.54|86.46|86.44|86.36|267
1648491300000|2022-03-28 18:15:00|86.49|86.41|86.49|86.41|86.54|86.46|86.49|86.36|671
1648491600000|2022-03-28 18:20:00|||||||||24
1648491900000|2022-03-28 18:25:00|86.44|86.36|86.54|86.46|86.54|86.46|86.44|86.36|1007
1648492200000|2022-03-28 18:30:00|86.59|86.51|86.59|86.46|86.59|86.51|86.54|86.46|120
1648492500000|2022-03-28 18:35:00|86.54|86.41|86.54|86.46|86.54|86.46|86.54|86.41|6
1648492800000|2022-03-28 18:40:00|86.49|86.41|86.74|86.61|86.74|86.61|86.49|86.41|224
1648493100000|2022-03-28 18:45:00||86.66||86.66||86.66||86.61|159
1648493400000|2022-03-28 18:50:00|86.79|86.71|86.94|86.86|86.94|86.86|86.79|86.71|633
1648493700000|2022-03-28 18:55:00|86.99|86.91|87.04|86.96|87.04|86.96|86.99|86.86|1275
1648494000000|2022-03-28 19:00:00|86.99|86.91|86.89|86.76|87.04|86.96|86.84|86.71|910
1648494300000|2022-03-28 19:05:00|86.84|86.71|86.84|86.76|86.94|86.81|86.79|86.71|1572
1648494600000|2022-03-28 19:10:00|86.89|86.81|86.84|86.76|86.89|86.81|86.84|86.71|1086
1648494900000|2022-03-28 19:15:00|86.89||86.89||86.89||86.84||670
1648495200000|2022-03-28 19:20:00|86.84|86.71|86.89|86.81|86.89|86.81|86.84|86.71|238
1648495500000|2022-03-28 19:25:00|86.84|86.76|86.84|86.76|86.84|86.76|86.84|86.76|295
1648495800000|2022-03-28 19:30:00|86.89|86.81|86.94|86.86|86.99|86.86|86.89|86.81|370
1648496100000|2022-03-28 19:35:00|86.89|86.81|86.84|86.76|86.94|86.86|86.84|86.76|141
1648496400000|2022-03-28 19:40:00|86.89|86.81|86.89|86.81|86.94|86.86|86.89|86.81|104
1648496700000|2022-03-28 19:45:00|86.94|86.76|86.89|86.81|86.94|86.86|86.89|86.76|394
1648497000000|2022-03-28 19:50:00|86.84|86.76|86.89|86.76|86.89|86.81|86.79|86.71|206
1648497300000|2022-03-28 19:55:00|86.84|86.71|87.04|86.96|87.09|87.01|86.84|86.71|1501
1648533600000|2022-03-29 06:00:00|87.94|87.71|87.64|87.51|87.94|87.71|87.59|87.51|782
1648533900000|2022-03-29 06:05:00|87.59|87.56|87.69|87.56|87.69|87.56|87.54|87.41|155
1648534200000|2022-03-29 06:10:00|87.74|87.61|87.79|87.66|87.84|87.71|87.64|87.51|474
1648534500000|2022-03-29 06:15:00|87.74|87.61|87.79|87.71|87.84|87.76|87.74|87.61|159
1648534800000|2022-03-29 06:20:00|87.84|87.66|87.89|87.81|87.94|87.81|87.69|87.61|611
1648535100000|2022-03-29 06:25:00|87.84|87.76|88.04|87.96|88.04|87.96|87.84|87.76|731
1648535400000|2022-03-29 06:30:00|87.99|87.86|87.74|87.66|88.04|87.91|87.74|87.66|536
1648535700000|2022-03-29 06:35:00|87.79|87.61|87.84|87.66|87.84|87.71|87.69|87.61|270
1648536000000|2022-03-29 06:40:00|87.79|87.71|87.79|87.71|87.84|87.71|87.74|87.61|33
1648536300000|2022-03-29 06:45:00|87.84|87.76|87.89|87.76|87.94|87.81|87.79|87.71|156
1648536600000|2022-03-29 06:50:00|87.84|87.71|87.94|87.86|87.94|87.86|87.84|87.71|305
1648536900000|2022-03-29 06:55:00|88.04|87.91|88.34|88.16|88.34|88.16|88.04|87.91|863
1648537200000|2022-03-29 07:00:00|88.29|88.21|88.29|88.21|88.34|88.21|88.09|87.96|2573
1648537500000|2022-03-29 07:05:00|88.34|88.26|87.89|87.81|88.34|88.26|87.84|87.76|3686
1648537800000|2022-03-29 07:10:00|87.84|87.76|87.79|87.66|87.99|87.91|87.69|87.56|730
1648538100000|2022-03-29 07:15:00|87.74|87.71|87.84|87.76|87.99|87.91|87.74|87.66|1307
1648538400000|2022-03-29 07:20:00|87.89|87.81|88.24|88.16|88.34|88.26|87.89|87.76|1810
1648538700000|2022-03-29 07:25:00|88.19|88.11|88.49|88.41|88.59|88.46|88.19|88.11|2954
1648539000000|2022-03-29 07:30:00|88.54|88.46|88.39|88.31|88.54|88.46|88.34|88.26|981
1648539300000|2022-03-29 07:35:00|88.34|88.26|88.34|88.21|88.39|88.31|88.19|88.06|431
1648539600000|2022-03-29 07:40:00|88.29|88.16|88.14|88.01|88.29|88.21|88.14|88.01|550
1648539900000|2022-03-29 07:45:00|88.09|87.96|88.14|88.06|88.19|88.11|87.94|87.86|2361
1648540200000|2022-03-29 07:50:00|88.19|88.01|88.14|88.01|88.24|88.11|88.04|87.96|930
1648540500000|2022-03-29 07:55:00|88.09|88.06|88.14|88.06|88.19|88.11|88.04|87.96|108
1648540800000|2022-03-29 08:00:00|88.09|88.01|88.29|88.16|88.29|88.21|87.89|87.81|1251
1648541100000|2022-03-29 08:05:00|88.24|88.11|88.29|88.21|88.34|88.26|88.19|88.11|468
1648541400000|2022-03-29 08:10:00|88.34|88.26|88.44|88.36|88.44|88.36|88.19|88.11|1296
1648541700000|2022-03-29 08:15:00|88.39|88.31|88.39|88.31|88.49|88.41|88.34|88.21|1156
1648542000000|2022-03-29 08:20:00|88.34|88.26|88.24|88.11|88.44|88.36|88.14|88.06|592
1648542300000|2022-03-29 08:25:00|88.19|88.16|88.19|88.06|88.24|88.16|88.14|88.01|1260
1648542600000|2022-03-29 08:30:00|88.14|88.11|87.94|87.81|88.19|88.11|87.89|87.81|1178
1648542900000|2022-03-29 08:35:00|87.89|87.86|88.04|87.96|88.04|87.96|87.89|87.76|723
1648543200000|2022-03-29 08:40:00|88.09|88.01|88.24|88.16|88.24|88.16|88.04|87.96|1652
1648543500000|2022-03-29 08:45:00|88.29|88.11|88.14|88.06|88.29|88.21|88.09|88.01|1295
1648543800000|2022-03-29 08:50:00|88.09|88.01|87.94|87.86|88.14|88.01|87.94|87.86|485
1648544100000|2022-03-29 08:55:00|87.99|87.91|88.09|87.96|88.09|87.96|87.99|87.86|538
1648544400000|2022-03-29 09:00:00|88.04|88.01|88.24|88.16|88.24|88.16|88.04|87.96|830
1648544700000|2022-03-29 09:05:00|88.29|88.21|88.69|88.61|88.89|88.81|88.24|88.16|7649
1648545000000|2022-03-29 09:10:00|88.74|88.66|88.94|88.86|89.04|88.96|88.69|88.61|7564
1648545300000|2022-03-29 09:15:00|88.99|88.91|89.19|89.06|89.29|89.21|88.74|88.66|9507
1648545600000|2022-03-29 09:20:00|89.24|89.11|89.29|89.16|89.29|89.21|89.04|88.96|2388
1648545900000|2022-03-29 09:25:00|89.34|89.21|89.29|89.21|89.34|89.26|89.19|89.11|4711
1648546200000|2022-03-29 09:30:00|89.34|89.26|89.49|89.41|89.59|89.51|89.24|89.16|6255
1648546500000|2022-03-29 09:35:00|89.54|89.36|89.69|89.61|89.69|89.61|89.39|89.31|5473
1648546800000|2022-03-29 09:40:00|89.64|89.56|89.74|89.66|89.84|89.76|89.64|89.56|3594
1648547100000|2022-03-29 09:45:00|89.69|89.61|89.64|89.56|89.74|89.66|89.59|89.51|3633
1648547400000|2022-03-29 09:50:00|89.69|89.61|89.64|89.56|89.74|89.66|89.49|89.41|4445
1648547700000|2022-03-29 09:55:00|89.59|89.51|89.54|89.41|89.64|89.56|89.49|89.36|2097
1648548000000|2022-03-29 10:00:00|89.49|89.36|89.74|89.66|89.74|89.66|89.44|89.36|2038
1648548300000|2022-03-29 10:05:00|89.69|89.61|89.64|89.56|89.79|89.71|89.54|89.46|4452
1648548600000|2022-03-29 10:10:00|89.69|89.61|89.59|89.51|89.69|89.61|89.54|89.46|5279
1648548900000|2022-03-29 10:15:00|89.64|89.56|89.84|89.76|89.89|89.76|89.64|89.56|2253
1648549200000|2022-03-29 10:20:00|89.89|89.81|89.74|89.66|89.89|89.81|89.74|89.66|1616
1648549500000|2022-03-29 10:25:00|89.79|89.71|89.64|89.56|89.79|89.71|89.64|89.56|1057
1648549800000|2022-03-29 10:30:00|89.69|89.61|89.44|89.36|89.74|89.61|89.44|89.31|2706
1648550100000|2022-03-29 10:35:00|89.49|89.41|89.44|89.36|89.54|89.46|89.39|89.26|379
1648550400000|2022-03-29 10:40:00|89.49|89.41|89.64|89.51|89.64|89.56|89.49|89.36|1282
1648550700000|2022-03-29 10:45:00|89.59|89.56|89.74|89.66|89.79|89.71|89.59|89.51|1873
1648551000000|2022-03-29 10:50:00|89.79|89.71|89.69|89.61|89.79|89.71|89.64|89.56|16764
1648551300000|2022-03-29 10:55:00|89.74|89.66|89.69|89.61|89.79|89.71|89.64|89.56|1443
1648551600000|2022-03-29 11:00:00|89.64|89.56|89.79|89.71|89.79|89.71|89.64|89.56|1291
1648551900000|2022-03-29 11:05:00|89.74|89.66|89.74|89.61|89.79|89.71|89.69|89.61|926
1648552200000|2022-03-29 11:10:00|89.69|89.56|89.69|89.56|89.79|89.71|89.64|89.56|2821
1648552500000|2022-03-29 11:15:00|89.64|89.61|89.79|89.71|89.79|89.71|89.64|89.56|2605
1648552800000|2022-03-29 11:20:00|89.74|89.66|89.79|89.71|89.84|89.76|89.74|89.66|1634
1648553100000|2022-03-29 11:25:00|89.74|89.66|89.54|89.46|89.74|89.71|89.54|89.46|7030
1648553400000|2022-03-29 11:30:00|89.59|89.51|89.54|89.41|89.59|89.51|89.44|89.36|3783
1648553700000|2022-03-29 11:35:00|89.49|89.46|89.54|89.46|89.59|89.51|89.44|89.36|2048
1648554000000|2022-03-29 11:40:00|89.49|89.41|90.04|89.96|90.34|90.26|89.44|89.36|11313
1648554300000|2022-03-29 11:45:00|90.09|90.01|90.84|90.76|90.89|90.81|90.04|89.96|11718
1648554600000|2022-03-29 11:50:00|90.89|90.81|91.04|90.96|91.14|91.06|90.74|90.66|10821
1648554900000|2022-03-29 11:55:00|90.99|90.91|90.99|90.86|91.04|90.96|90.84|90.76|7689
1648555200000|2022-03-29 12:00:00|90.94|90.91|91.14|91.06|91.39|91.31|90.94|90.91|6404
1648555500000|2022-03-29 12:05:00|91.19|91.11|91.49|91.41|91.49|91.41|91.14|91.06|5495
1648555800000|2022-03-29 12:10:00|91.44|91.36|91.39|91.31|91.59|91.51|91.34|91.26|4075
1648556100000|2022-03-29 12:15:00|91.44|91.36|91.59|91.51|91.64|91.56|91.39|91.31|6162
1648556400000|2022-03-29 12:20:00|91.64|91.56|91.84|91.76|91.84|91.76|91.64|91.56|7963
1648556700000|2022-03-29 12:25:00|91.89|91.81|92.04|91.96|92.04|91.96|91.79|91.71|5199
1648557000000|2022-03-29 12:30:00|92.09|92.01|91.99|91.91|92.19|92.11|91.84|91.76|17296
1648557300000|2022-03-29 12:35:00|91.94|91.86|91.99|91.91|92.04|91.96|91.84|91.76|3291
1648557600000|2022-03-29 12:40:00|92.04|91.96|92.04|91.96|92.29|92.16|91.84|91.76|8806
1648557900000|2022-03-29 12:45:00|92.09|92.01|92.44|92.36|92.49|92.41|92.09|91.96|7402
1648558200000|2022-03-29 12:50:00|92.49|92.31|92.39|92.31|92.49|92.41|92.29|92.21|5112
1648558500000|2022-03-29 12:55:00|92.34|92.26|92.04|91.96|92.34|92.26|91.94|91.86|9934
1648558800000|2022-03-29 13:00:00|92.09|91.91|92.14|92.06|92.19|92.06|91.94|91.86|6213
1648559100000|2022-03-29 13:05:00|92.09|92.01|91.89|91.81|92.19|92.06|91.89|91.81|4467
1648559400000|2022-03-29 13:10:00|91.94|91.86|91.64|91.56|91.99|91.91|91.64|91.56|24478
1648559700000|2022-03-29 13:15:00|91.69|91.61|91.24|91.16|91.74|91.66|91.24|91.16|6583
1648560000000|2022-03-29 13:20:00|91.29|91.21|91.59|91.51|91.64|91.51|91.24|91.16|8038
1648560300000|2022-03-29 13:25:00|91.64|91.56|91.64|91.56|91.69|91.56|91.54|91.46|3950
1648560600000|2022-03-29 13:30:00|91.59|91.51|91.74|91.66|91.84|91.76|91.54|91.46|3188
1648560900000|2022-03-29 13:35:00|91.79|91.71|91.54|91.46|91.79|91.71|91.49|91.36|7335
1648561200000|2022-03-29 13:40:00|91.59|91.51|91.64|91.56|91.69|91.61|91.49|91.41|1387
1648561500000|2022-03-29 13:45:00|91.69|91.61|91.49|91.41|91.79|91.66|91.49|91.36|2216
1648561800000|2022-03-29 13:50:00|91.44|91.36|91.34|91.26|91.49|91.41|91.34|91.26|9993
1648562100000|2022-03-29 13:55:00|91.39|91.31|91.54|91.41|91.54|91.41|91.29|91.16|3827
1648562400000|2022-03-29 14:00:00|91.59|91.46|91.69|91.56|91.74|91.66|91.44|91.36|4441
1648562700000|2022-03-29 14:05:00|91.74|91.61|91.74|91.66|91.74|91.66|91.64|91.51|11365
1648563000000|2022-03-29 14:10:00|91.79|91.71|91.39|91.26|91.99|91.91|91.19|91.11|7592
1648563300000|2022-03-29 14:15:00|91.34|91.21|91.34|91.26|91.64|91.56|91.29|91.21|2161
1648563600000|2022-03-29 14:20:00|91.39|91.31|91.39|91.31|91.44|91.36|91.24|91.16|5606
1648563900000|2022-03-29 14:25:00|91.34|91.26|91.49|91.41|91.49|91.41|91.24|91.16|2971
1648564200000|2022-03-29 14:30:00|91.44|91.36|91.44|91.36|91.54|91.46|91.39|91.31|4709
1648564500000|2022-03-29 14:35:00|91.49|91.41|91.69|91.61|91.74|91.66|91.44|91.36|2707
1648564800000|2022-03-29 14:40:00|91.74|91.66|91.84|91.76|91.84|91.76|91.44|91.36|7864
1648565100000|2022-03-29 14:45:00|91.89|91.81|91.84|91.76|91.99|91.91|91.69|91.61|4458
1648565400000|2022-03-29 14:50:00|91.89|91.71|91.84|91.76|91.89|91.81|91.79|91.71|2075
1648565700000|2022-03-29 14:55:00|91.79|91.71|91.89|91.81|91.99|91.91|91.79|91.71|1530
1648566000000|2022-03-29 15:00:00|91.94|91.86|91.79|91.71|91.99|91.91|91.74|91.66|4603
1648566300000|2022-03-29 15:05:00|91.74|91.66|91.89|91.81|91.89|91.81|91.74|91.66|2629
1648566600000|2022-03-29 15:10:00|91.84|91.76|91.89|91.81|91.99|91.91|91.84|91.76|3129
1648566900000|2022-03-29 15:15:00|91.94|91.86|91.74|91.66|91.99|91.91|91.74|91.66|4804
1648567200000|2022-03-29 15:20:00|91.69|91.61|91.54|91.46|91.74|91.66|91.44|91.36|7169
1648567500000|2022-03-29 15:25:00|91.49|91.41|91.79|91.71|91.79|91.71|91.44|91.36|8650
1648567800000|2022-03-29 15:30:00|91.74|91.66|91.89|91.81|91.89|91.81|91.69|91.61|16718
1648568100000|2022-03-29 15:35:00|91.94|91.86|91.64|91.51|91.94|91.86|91.59|91.51|22318
1648568400000|2022-03-29 15:40:00|91.69|91.56|91.89|91.76|91.89|91.76|91.54|91.46|8312
1648568700000|2022-03-29 15:45:00|91.84|91.71|91.84|91.71|91.89|91.76|91.79|91.66|5626
1648569000000|2022-03-29 15:50:00|91.79|91.66|91.74|91.66|91.84|91.71|91.74|91.61|12143
1648569300000|2022-03-29 15:55:00|91.69|91.61|91.54|91.46|91.74|91.61|91.54|91.41|709
1648569600000|2022-03-29 16:00:00|91.49|91.41|91.59|91.46|91.59|91.46|91.44|91.36|1156
1648569900000|2022-03-29 16:05:00|91.54|91.41|91.49|91.36|91.59|91.46|91.44|91.31|1036
1648570200000|2022-03-29 16:10:00|91.44|91.41|91.49|91.36|91.49|91.41|91.44|91.31|25
1648570500000|2022-03-29 16:15:00|91.44|91.31|91.39|91.26|91.49|91.36|91.34|91.26|738
1648570800000|2022-03-29 16:20:00|91.34|91.21|91.19|91.06|91.34|91.26|91.14|91.06|538
1648571100000|2022-03-29 16:25:00|91.14|91.01|91.09|91.01|91.19|91.11|91.04|90.96|133
1648571400000|2022-03-29 16:30:00|91.04|90.96|90.89|90.81|91.09|91.01|90.89|90.76|1607
1648571700000|2022-03-29 16:35:00|90.94|90.86|91.09|90.96|91.09|90.96|90.89|90.76|270
1648572000000|2022-03-29 16:40:00|91.14|91.01|91.24|91.11|91.24|91.11|91.14|90.96|273
1648572300000|2022-03-29 16:45:00|91.19|91.16|91.24|91.11|91.24|91.16|91.14|91.06|286
1648572600000|2022-03-29 16:50:00|91.14|91.16|91.09|91.01|91.14|91.16|91.09|91.01|353
1648572900000|2022-03-29 16:55:00|91.04|90.96|91.04|90.96|91.09|91.01|91.04|90.96|320
1648573200000|2022-03-29 17:00:00|90.99|90.91|90.99|90.91|91.04|90.96|90.94|90.81|18
1648573500000|2022-03-29 17:05:00|90.94|90.86|90.89|90.81|90.94|90.91|90.84|90.71|231
1648573800000|2022-03-29 17:10:00|90.94|90.86|90.99|90.91|90.99|90.91|90.89|90.81|213
1648574100000|2022-03-29 17:15:00|91.04||91.04||91.04||90.99||4
1648574400000|2022-03-29 17:20:00|90.99|90.86|90.99|90.86|90.99|90.91|90.89|90.81|23
1648574700000|2022-03-29 17:25:00|91.04|90.91|91.04|90.91|91.04|90.96|90.99|90.86|6
1648575000000|2022-03-29 17:30:00|90.99|90.86|90.99|90.86|91.04|90.91|90.99|90.86|0
1648575300000|2022-03-29 17:35:00|90.94|90.91|91.04|90.96|91.04|90.96|90.94|90.86|6
1648575600000|2022-03-29 17:40:00|91.09|90.91|91.09|90.96|91.09|90.96|91.04|90.91|15
1648575900000|2022-03-29 17:45:00|91.04|90.91|91.14|91.01|91.24|91.16|91.04|90.91|184
1648576200000|2022-03-29 17:50:00|91.09|91.06|91.19|91.06|91.19|91.06|91.09|91.01|138
1648576500000|2022-03-29 17:55:00|91.24|91.11|91.24|91.16|91.24|91.16|91.24|91.06|1
1648576800000|2022-03-29 18:00:00|91.29|91.11|91.24|91.11|91.29|91.21|91.24|91.11|19
1648577100000|2022-03-29 18:05:00|91.19|91.06|91.19|91.11|91.19|91.11|91.14|91.06|205
1648577400000|2022-03-29 18:10:00|91.24|91.16|91.34|91.26|91.34|91.26|91.24|91.11|225
1648577700000|2022-03-29 18:15:00||91.21||91.21||91.26||91.21|32
1648578000000|2022-03-29 18:20:00|91.29|91.26|91.34|91.26|91.39|91.26|91.29|91.21|98
1648578300000|2022-03-29 18:25:00|91.39|91.21|91.44|91.36|91.44|91.36|91.39|91.21|93
1648578600000|2022-03-29 18:30:00|91.49|91.31|91.39|91.31|91.49|91.36|91.39|91.26|35
1648578900000|2022-03-29 18:35:00|91.44|91.36|91.44|91.31|91.44|91.36|91.44|91.31|1
1648579200000|2022-03-29 18:40:00|91.39|91.36|91.44|91.36|91.49|91.36|91.39|91.36|16
1648579500000|2022-03-29 18:45:00|91.49|91.41|91.49|91.36|91.49|91.41|91.44|91.36|4
1648579800000|2022-03-29 18:50:00|91.44|91.41|91.54|91.41|91.59|91.46|91.44|91.36|184
1648580100000|2022-03-29 18:55:00|91.49|91.36|91.49|91.36|91.54|91.46|91.44|91.36|49
1648580400000|2022-03-29 19:00:00|91.54|91.41|91.54|91.46|91.54|91.46|91.49|91.36|3
1648580700000|2022-03-29 19:05:00||91.41||91.46||91.46||91.41|0
1648581000000|2022-03-29 19:10:00|91.59|91.51|91.59|91.51|91.64|91.51|91.54|91.46|157
1648581300000|2022-03-29 19:15:00|91.64||91.59||91.64||91.59||39
1648581600000|2022-03-29 19:20:00||91.46||91.51||91.51||91.46|120
1648581900000|2022-03-29 19:25:00|91.64|91.56|91.69|91.56|91.69|91.61|91.59|91.51|136
1648582200000|2022-03-29 19:30:00|91.64|91.61|91.69|91.61|91.69|91.61|91.64|91.56|34
1648582500000|2022-03-29 19:35:00|91.74|91.66|91.74|91.66|91.79|91.66|91.69|91.61|741
1648582800000|2022-03-29 19:40:00|91.69|91.61|91.74|91.61|91.74|91.66|91.59|91.51|9
1648583100000|2022-03-29 19:45:00|91.69|91.66|91.69|91.61|91.79|91.71|91.64|91.56|35
1648583400000|2022-03-29 19:50:00|91.64|91.56|91.54|91.46|91.69|91.61|91.54|91.41|524
1648583700000|2022-03-29 19:55:00|91.59|91.51|91.69|91.61|91.69|91.61|91.59|91.46|240
1648620000000|2022-03-30 06:00:00|91.04|90.96|91.09|90.96|91.19|91.06|91.04|90.96|411
1648620300000|2022-03-30 06:05:00|91.14|91.06|91.09|90.96|91.14|91.06|90.99|90.91|59
1648620600000|2022-03-30 06:10:00|91.14|91.01|91.04|90.96|91.14|91.01|91.04|90.96|100
1648620900000|2022-03-30 06:15:00|90.99|90.86|91.04|90.96|91.09|90.96|90.89|90.76|361
1648621200000|2022-03-30 06:20:00|91.09|91.01|90.94|90.81|91.09|91.01|90.84|90.76|221
1648621500000|2022-03-30 06:25:00|90.89|90.86|91.09|91.01|91.14|91.01|90.84|90.76|175
1648621800000|2022-03-30 06:30:00|91.14|91.11|91.04|90.96|91.19|91.11|90.99|90.91|286
1648622100000|2022-03-30 06:35:00|91.09|90.91|90.99|90.91|91.09|90.96|90.94|90.81|129
1648622400000|2022-03-30 06:40:00|91.04|90.86|90.94|90.86|91.04|90.91|90.94|90.86|0
1648622700000|2022-03-30 06:45:00|90.99|90.91|90.89|90.81|91.04|90.91|90.89|90.76|52
1648623000000|2022-03-30 06:50:00|90.94|90.76|90.94|90.86|90.94|90.86|90.89|90.76|134
1648623300000|2022-03-30 06:55:00|90.89|90.81|91.29|91.16|91.29|91.16|90.89|90.76|1226
1648623600000|2022-03-30 07:00:00|91.34|91.21|91.04|90.96|91.34|91.21|90.79|90.66|3514
1648623900000|2022-03-30 07:05:00|90.99|90.91|91.04|90.96|91.04|90.96|90.69|90.61|4207
1648624200000|2022-03-30 07:10:00|90.99|90.91|91.39|91.31|91.44|91.36|90.99|90.91|3546
1648624500000|2022-03-30 07:15:00|91.34|91.26|90.64|90.56|91.39|91.31|90.64|90.56|2917
1648624800000|2022-03-30 07:20:00|90.69|90.61|90.59|90.51|90.74|90.66|90.49|90.41|5373
1648625100000|2022-03-30 07:25:00|90.64|90.56|90.64|90.56|90.69|90.61|90.44|90.36|2387
1648625400000|2022-03-30 07:30:00|90.69|90.51|90.69|90.61|90.79|90.71|90.64|90.51|1257
1648625700000|2022-03-30 07:35:00|90.74|90.66|90.49|90.41|90.79|90.71|90.49|90.41|478
1648626000000|2022-03-30 07:40:00|90.54|90.46|90.89|90.81|90.89|90.81|90.49|90.46|619
1648626300000|2022-03-30 07:45:00|90.84|90.76|90.64|90.56|90.94|90.86|90.59|90.51|805
1648626600000|2022-03-30 07:50:00|90.69|90.61|90.44|90.36|90.69|90.61|90.44|90.36|2397
1648626900000|2022-03-30 07:55:00|90.49|90.41|90.59|90.51|90.59|90.51|90.44|90.36|574
1648627200000|2022-03-30 08:00:00|90.54|90.46|90.09|90.01|90.59|90.46|90.09|89.96|2376
1648627500000|2022-03-30 08:05:00|90.14|90.06|90.09|90.01|90.19|90.06|90.04|89.96|2670
1648627800000|2022-03-30 08:10:00|90.04|89.96|89.99|89.91|90.09|90.01|89.84|89.76|1511
1648628100000|2022-03-30 08:15:00|89.94|89.86|90.09|90.01|90.14|90.01|89.89|89.81|938
1648628400000|2022-03-30 08:20:00|90.14|90.06|89.99|89.91|90.19|90.11|89.99|89.91|3206
1648628700000|2022-03-30 08:25:00|89.94|89.86|90.09|90.01|90.14|90.06|89.84|89.76|1123
1648629000000|2022-03-30 08:30:00|90.14|90.06|90.19|90.11|90.19|90.11|90.04|89.91|622
1648629300000|2022-03-30 08:35:00|90.24|90.16|90.04|89.96|90.24|90.16|90.04|89.96|569
1648629600000|2022-03-30 08:40:00|89.99|89.91|89.89|89.76|89.99|89.91|89.74|89.61|1658
1648629900000|2022-03-30 08:45:00|89.84|89.81|89.84|89.76|89.94|89.86|89.79|89.71|1512
1648630200000|2022-03-30 08:50:00|89.89|89.81|89.94|89.81|89.99|89.86|89.84|89.76|1993
1648630500000|2022-03-30 08:55:00|89.89|89.86|90.14|90.01|90.14|90.01|89.89|89.81|723
1648630800000|2022-03-30 09:00:00|90.19|90.06|90.19|90.06|90.24|90.11|90.09|90.01|624
1648631100000|2022-03-30 09:05:00|90.14|90.11|89.94|89.86|90.19|90.11|89.94|89.86|1171
1648631400000|2022-03-30 09:10:00|89.99|89.91|89.94|89.86|89.99|89.91|89.89|89.81|1259
1648631700000|2022-03-30 09:15:00|89.89|89.81|90.14|90.06|90.14|90.06|89.89|89.81|1728
1648632000000|2022-03-30 09:20:00|90.19|90.11|90.39|90.31|90.39|90.31|90.14|90.06|1276
1648632300000|2022-03-30 09:25:00|90.34|90.26|90.34|90.26|90.49|90.36|90.29|90.21|2464
1648632600000|2022-03-30 09:30:00|90.39|90.31|90.34|90.26|90.39|90.31|90.34|90.26|263
1648632900000|2022-03-30 09:35:00|90.29|90.21|90.24|90.16|90.29|90.21|90.19|90.11|730
1648633200000|2022-03-30 09:40:00|90.29|90.21|90.29|90.21|90.34|90.21|90.19|90.11|358
1648633500000|2022-03-30 09:45:00|90.34|90.16|90.49|90.41|90.49|90.41|90.24|90.16|1370
1648633800000|2022-03-30 09:50:00|90.44|90.36|90.59|90.46|90.69|90.61|90.44|90.36|934
1648634100000|2022-03-30 09:55:00|90.54|90.51|90.44|90.36|90.59|90.51|90.39|90.31|1303
1648634400000|2022-03-30 10:00:00|90.19|90.11|90.34|90.26|90.34|90.26|89.84|89.71|6544
1648634700000|2022-03-30 10:05:00|90.29|90.21|90.04|89.96|90.34|90.26|89.89|89.81|3910
1648635000000|2022-03-30 10:10:00|89.99|89.91|90.19|90.06|90.24|90.11|89.89|89.81|2013
1648635300000|2022-03-30 10:15:00|90.24|90.11|90.14|90.06|90.24|90.16|90.09|90.01|531
1648635600000|2022-03-30 10:20:00|90.19|90.11|90.29|90.16|90.29|90.21|90.14|90.06|275
1648635900000|2022-03-30 10:25:00|90.24|90.21|90.24|90.16|90.39|90.26|90.24|90.11|1672
1648636200000|2022-03-30 10:30:00|90.29|90.11|90.19|90.11|90.29|90.16|90.14|90.06|377
1648636500000|2022-03-30 10:35:00|90.14|90.06|90.09|89.96|90.19|90.11|89.99|89.91|282
1648636800000|2022-03-30 10:40:00|90.04|89.91|90.09|90.01|90.09|90.01|89.94|89.86|1964
1648637100000|2022-03-30 10:45:00|90.14|90.06|90.19|90.11|90.19|90.11|90.09|90.01|349
1648637400000|2022-03-30 10:50:00|90.24|90.16|90.24|90.16|90.24|90.16|90.19|90.11|145
1648637700000|2022-03-30 10:55:00|90.29|90.11|90.14|90.06|90.29|90.16|90.14|90.06|2237
1648638000000|2022-03-30 11:00:00|90.19|90.11|90.04|89.96|90.19|90.11|90.04|89.91|1177
1648638300000|2022-03-30 11:05:00|89.99|89.91|89.99|89.86|90.04|89.91|89.89|89.81|2626
1648638600000|2022-03-30 11:10:00|89.94|89.91|90.19|90.06|90.19|90.06|89.94|89.91|557
1648638900000|2022-03-30 11:15:00|90.14|90.11|89.94|89.86|90.19|90.11|89.94|89.81|1083
1648639200000|2022-03-30 11:20:00|89.99|89.91|90.04|89.96|90.04|89.96|89.94|89.86|684
1648639500000|2022-03-30 11:25:00|89.99|89.91|90.09|90.01|90.24|90.16|89.99|89.91|1205
1648639800000|2022-03-30 11:30:00|90.04|89.96|90.09|90.01|90.14|90.06|90.04|89.91|853
1648640100000|2022-03-30 11:35:00|90.14|90.06|89.99|89.91|90.14|90.06|89.94|89.86|2269
1648640400000|2022-03-30 11:40:00|90.04|89.96|89.94|89.86|90.09|90.01|89.94|89.86|613
1648640700000|2022-03-30 11:45:00|89.99|89.81|89.89|89.81|89.99|89.86|89.84|89.76|821
1648641000000|2022-03-30 11:50:00|89.94|89.86|89.94|89.86|89.99|89.86|89.89|89.81|367
1648641300000|2022-03-30 11:55:00|89.99|89.91|89.89|89.81|89.99|89.91|89.84|89.76|536
1648641600000|2022-03-30 12:00:00|89.94|89.86|89.99|89.91|89.99|89.91|89.89|89.81|749
1648641900000|2022-03-30 12:05:00|89.94|89.86|90.09|89.96|90.09|89.96|89.94|89.86|316
1648642200000|2022-03-30 12:10:00|90.14|90.01|89.84|89.76|90.14|90.06|89.74|89.66|3524
1648642500000|2022-03-30 12:15:00|89.89|89.71|89.84|89.76|89.89|89.76|89.74|89.61|1186
1648642800000|2022-03-30 12:20:00|89.89|89.81|89.49|89.41|89.89|89.81|89.49|89.41|3684
1648643100000|2022-03-30 12:25:00|89.54|89.46|89.49|89.36|89.59|89.51|89.49|89.36|1307
1648643400000|2022-03-30 12:30:00|89.54|89.41|89.79|89.71|89.84|89.71|89.49|89.41|905
1648643700000|2022-03-30 12:35:00|89.84|89.76|89.94|89.86|90.14|90.06|89.84|89.71|3285
1648644000000|2022-03-30 12:40:00|89.89|89.81|90.04|89.96|90.09|89.96|89.89|89.81|2275
1648644300000|2022-03-30 12:45:00|89.99|89.91|89.94|89.86|89.99|89.91|89.79|89.71|1486
1648644600000|2022-03-30 12:50:00|89.99|89.91|89.99|89.91|90.09|89.96|89.94|89.86|1106
1648644900000|2022-03-30 12:55:00|90.04|89.86|90.09|90.01|90.14|90.01|89.99|89.86|753
1648645200000|2022-03-30 13:00:00|90.04|89.96|89.89|89.81|90.04|90.01|89.89|89.81|855
1648645500000|2022-03-30 13:05:00|89.94|89.86|89.84|89.76|89.94|89.86|89.84|89.76|1936
1648645800000|2022-03-30 13:10:00|89.89|89.81|90.09|90.01|90.09|90.01|89.84|89.76|1641
1648646100000|2022-03-30 13:15:00|90.04|89.96|90.24|90.16|90.24|90.16|90.04|89.96|2141
1648646400000|2022-03-30 13:20:00|90.19|90.11|90.34|90.26|90.54|90.46|90.19|90.11|7123
1648646700000|2022-03-30 13:25:00|90.39|90.31|90.54|90.46|90.69|90.56|90.34|90.26|2928
1648647000000|2022-03-30 13:30:00|90.59|90.51|90.24|90.11|90.59|90.51|90.19|90.11|1415
1648647300000|2022-03-30 13:35:00|90.19|90.16|90.19|90.11|90.29|90.21|90.04|89.96|1311
1648647600000|2022-03-30 13:40:00|90.24|90.16|90.09|90.01|90.29|90.16|90.04|89.96|1548
1648647900000|2022-03-30 13:45:00|90.04|89.96|90.19|90.11|90.24|90.16|89.99|89.91|2077
1648648200000|2022-03-30 13:50:00|90.24|90.16|89.79|89.71|90.29|90.21|89.79|89.71|7255
1648648500000|2022-03-30 13:55:00|89.84|89.76|89.84|89.76|89.94|89.81|89.69|89.61|6717
1648648800000|2022-03-30 14:00:00|89.89|89.81|89.59|89.51|89.89|89.81|89.59|89.51|1939
1648649100000|2022-03-30 14:05:00|89.64|89.56|89.49|89.41|89.64|89.56|89.49|89.41|2860
1648649400000|2022-03-30 14:10:00|89.54|89.46|89.54|89.46|89.59|89.51|89.49|89.41|1440
1648649700000|2022-03-30 14:15:00|89.49|89.41|89.39|89.26|89.49|89.41|89.19|89.11|3882
1648650000000|2022-03-30 14:20:00|89.44|89.31|89.39|89.31|89.44|89.36|89.34|89.26|1678
1648650300000|2022-03-30 14:25:00|89.44|89.36|89.39|89.31|89.44|89.36|89.29|89.21|1702
1648650600000|2022-03-30 14:30:00|89.34|89.26|89.24|89.16|89.39|89.31|89.24|89.16|1857
1648650900000|2022-03-30 14:35:00|89.29|89.21|89.29|89.21|89.34|89.26|89.14|89.06|1910
1648651200000|2022-03-30 14:40:00|89.24|89.16|89.44|89.36|89.49|89.41|89.24|89.16|1729
1648651500000|2022-03-30 14:45:00|89.49|89.31|89.64|89.56|89.64|89.56|89.49|89.31|1175
1648651800000|2022-03-30 14:50:00|89.69|89.61|89.64|89.56|89.69|89.61|89.64|89.51|845
1648652100000|2022-03-30 14:55:00|89.69|89.61|89.64|89.56|89.69|89.61|89.59|89.51|1491
1648652400000|2022-03-30 15:00:00|89.59|89.51|89.54|89.46|89.69|89.61|89.49|89.41|3803
1648652700000|2022-03-30 15:05:00|89.49|89.41|89.54|89.46|89.64|89.56|89.49|89.41|3021
1648653000000|2022-03-30 15:10:00|89.49|89.41|89.54|89.46|89.59|89.51|89.39|89.31|5804
1648653300000|2022-03-30 15:15:00|89.59|89.51|89.69|89.61|89.74|89.66|89.59|89.51|6415
1648653600000|2022-03-30 15:20:00|89.74|89.56|89.64|89.56|89.74|89.61|89.59|89.51|1944
1648653900000|2022-03-30 15:25:00|89.69|89.51|89.54|89.46|89.69|89.51|89.44|89.36|29565
1648654200000|2022-03-30 15:30:00|89.59|89.51|89.94|89.81|89.94|89.86|89.54|89.46|6228
1648654500000|2022-03-30 15:35:00|89.89|89.86|89.94|89.86|89.99|89.91|89.89|89.81|5422
1648654800000|2022-03-30 15:40:00|89.89|89.81|89.84|89.71|89.94|89.81|89.79|89.66|3009
1648655100000|2022-03-30 15:45:00|89.79|89.66|89.89|89.81|89.94|89.81|89.74|89.61|2698
1648655400000|2022-03-30 15:50:00|89.84|89.76|89.89|89.76|89.94|89.86|89.84|89.76|7638
1648655700000|2022-03-30 15:55:00|89.84|89.71|89.89|89.81|89.89|89.81|89.84|89.71|604
1648656000000|2022-03-30 16:00:00|89.94|89.86|89.99|89.86|89.99|89.91|89.89|89.81|131
1648656300000|2022-03-30 16:05:00|89.94|89.81|89.89|89.81|89.99|89.81|89.89|89.76|153
1648656600000|2022-03-30 16:10:00|89.94|89.76|89.79|89.66|89.94|89.76|89.79|89.66|298
1648656900000|2022-03-30 16:15:00|89.74|89.71|89.89|89.76|89.89|89.81|89.74|89.71|161
1648657200000|2022-03-30 16:20:00|89.84|89.81|89.74|89.66|89.89|89.81|89.74|89.66|217
1648657500000|2022-03-30 16:25:00|89.79|89.71|89.79|89.71|89.84|89.76|89.79|89.66|427
1648657800000|2022-03-30 16:30:00|89.74|89.66|89.84|89.71|89.84|89.76|89.74|89.61|54
1648658100000|2022-03-30 16:35:00|89.89|89.76|89.89|89.81|89.89|89.81|89.84|89.76|162
1648658400000|2022-03-30 16:40:00|89.94|89.76|89.94|89.86|89.94|89.86|89.89|89.76|110
1648658700000|2022-03-30 16:45:00|89.89|89.81|89.94|89.81|89.94|89.86|89.89|89.81|32
1648659000000|2022-03-30 16:50:00|89.89||89.89||89.89||89.89||164
1648659300000|2022-03-30 16:55:00|89.94|89.76|89.94|89.81|89.94|89.81|89.84|89.76|46
1648659600000|2022-03-30 17:00:00|89.89|89.76|89.74|89.66|89.89|89.76|89.74|89.66|231
1648659900000|2022-03-30 17:05:00|89.69|89.61|89.69|89.61|89.69|89.66|89.69|89.56|213
1648660200000|2022-03-30 17:10:00|89.74|89.56|89.79|89.71|89.79|89.71|89.69|89.56|439
1648660500000|2022-03-30 17:15:00|89.74|89.66|89.74|89.61|89.74|89.66|89.74|89.61|169
1648660800000|2022-03-30 17:20:00|89.69|89.66|89.74|89.61|89.74|89.66|89.69|89.61|11
1648661100000|2022-03-30 17:25:00|89.69|89.56|89.69|89.61|89.79|89.66|89.69|89.56|452
1648661400000|2022-03-30 17:30:00|89.74|89.66|89.69|89.61|89.74|89.66|89.69|89.61|242
1648661700000|2022-03-30 17:35:00||89.56||89.56||89.56||89.56|11
1648662000000|2022-03-30 17:40:00|89.64||89.69||89.69||89.64||0
1648662300000|2022-03-30 17:45:00|89.64|89.61|89.69|89.61|89.69|89.61|89.64|89.61|25
1648662600000|2022-03-30 17:50:00|89.74||89.74||89.74||89.74||6
1648662900000|2022-03-30 17:55:00|89.69|89.56|89.69|89.61|89.74|89.61|89.69|89.56|0
1648663200000|2022-03-30 18:00:00|89.74|89.66|89.79|89.66|89.79|89.66|89.69|89.66|24
1648663500000|2022-03-30 18:05:00|89.74|89.61|89.79|89.71|89.79|89.71|89.69|89.61|21
1648663800000|2022-03-30 18:10:00||89.66||89.66||89.71||89.66|1
1648664100000|2022-03-30 18:15:00|89.74|89.61|89.69|89.61|89.74|89.61|89.69|89.56|18
1648664400000|2022-03-30 18:20:00||89.56||89.56||89.56||89.56|0
1648664700000|2022-03-30 18:25:00|89.64|89.61|89.69|89.56|89.69|89.61|89.64|89.56|19
1648665000000|2022-03-30 18:30:00|89.64|89.61|89.64|89.56|89.64|89.61|89.64|89.56|132
1648665300000|2022-03-30 18:35:00|89.69|89.51|89.69|89.56|89.69|89.61|89.64|89.51|29
1648665600000|2022-03-30 18:40:00|89.64|89.51|89.64|89.51|89.69|89.51|89.59|89.51|22
1648665900000|2022-03-30 18:45:00|89.59|89.56|89.64|89.51|89.64|89.56|89.59|89.51|0
1648666200000|2022-03-30 18:50:00|89.59|89.46|89.59|89.46|89.64|89.51|89.59|89.46|0
1648666500000|2022-03-30 18:55:00|89.64|89.51|89.49|89.41|89.64|89.51|89.49|89.41|30
1648666800000|2022-03-30 19:00:00|89.54|89.46|89.49|89.36|89.59|89.46|89.44|89.36|827
1648667100000|2022-03-30 19:05:00|89.44|89.41|89.44|89.36|89.49|89.41|89.44|89.36|148
1648667400000|2022-03-30 19:10:00|89.39|89.31|89.39|89.31|89.44|89.31|89.34|89.26|156
1648667700000|2022-03-30 19:15:00|89.34|89.26|89.29|89.21|89.34|89.31|89.29|89.16|101
1648668000000|2022-03-30 19:20:00|89.24|89.16|89.14|89.06|89.24|89.21|89.14|89.06|127
1648668300000|2022-03-30 19:25:00|89.09|89.01|89.24|89.11|89.24|89.16|89.09|89.01|404
1648668600000|2022-03-30 19:30:00|89.29|89.16|89.39|89.31|89.44|89.36|89.29|89.16|17
1648668900000|2022-03-30 19:35:00|89.44|89.36|89.39|89.31|89.49|89.36|89.39|89.26|95
1648669200000|2022-03-30 19:40:00|89.29|89.21|89.39|89.31|89.44|89.36|89.24|89.16|519
1648669500000|2022-03-30 19:45:00|89.44|89.36|89.49|89.36|89.54|89.46|89.39|89.31|323
1648669800000|2022-03-30 19:50:00|89.44|89.31|89.34|89.21|89.49|89.31|89.24|89.11|181
1648670100000|2022-03-30 19:55:00|89.39|89.26|89.64|89.56|89.64|89.56|89.34|89.26|287
1648706400000|2022-03-31 06:00:00|90.04|89.91|89.84|89.71|90.09|89.96|89.79|89.66|23
1648706700000|2022-03-31 06:05:00|89.79|89.66|89.94|89.86|89.99|89.86|89.74|89.61|109
1648707000000|2022-03-31 06:10:00|89.89|89.81|89.89|89.71|89.89|89.86|89.79|89.66|54
1648707300000|2022-03-31 06:15:00|89.84|89.66|89.94|89.81|89.94|89.81|89.79|89.66|41
1648707600000|2022-03-31 06:20:00|89.89|89.76|89.99|89.86|89.99|89.86|89.89|89.76|62
1648707900000|2022-03-31 06:25:00|89.94|89.81|89.94|89.86|89.99|89.86|89.84|89.76|65
1648708200000|2022-03-31 06:30:00|89.99|89.91|89.94|89.86|90.09|89.96|89.94|89.86|121
1648708500000|2022-03-31 06:35:00|89.89|89.81|89.69|89.61|89.94|89.81|89.69|89.61|36
1648708800000|2022-03-31 06:40:00|89.74|89.56|89.74|89.66|89.74|89.66|89.69|89.51|61
1648709100000|2022-03-31 06:45:00|89.89|89.76|89.84|89.66|89.89|89.76|89.79|89.66|195
1648709400000|2022-03-31 06:50:00|89.79|89.71|89.94|89.86|89.99|89.91|89.79|89.71|32
1648709700000|2022-03-31 06:55:00|89.99|89.81|90.19|90.06|90.24|90.11|89.99|89.81|958
1648710000000|2022-03-31 07:00:00|90.14|90.11|90.24|90.11|90.49|90.41|90.14|90.06|2217
1648710300000|2022-03-31 07:05:00|90.19|90.06|90.04|89.96|90.29|90.21|90.04|89.91|829
1648710600000|2022-03-31 07:10:00|90.09|90.01|90.29|90.16|90.44|90.36|89.99|89.86|419
1648710900000|2022-03-31 07:15:00|90.34|90.21|90.14|90.06|90.39|90.31|90.09|90.01|847
1648711200000|2022-03-31 07:20:00|90.19|90.11|90.14|90.06|90.34|90.21|90.14|90.01|1613
1648711500000|2022-03-31 07:25:00|90.19|90.01|90.19|90.11|90.44|90.36|90.14|90.01|2065
1648711800000|2022-03-31 07:30:00|90.14|90.06|90.34|90.26|90.44|90.36|90.04|89.96|1716
1648712100000|2022-03-31 07:35:00|90.39|90.21|90.19|90.11|90.39|90.31|90.19|90.11|1477
1648712400000|2022-03-31 07:40:00|90.24|90.06|90.14|90.06|90.24|90.11|89.99|89.91|407
1648712700000|2022-03-31 07:45:00|90.09|90.01|90.14|90.06|90.14|90.06|89.99|89.91|285
1648713000000|2022-03-31 07:50:00|90.09|90.01|89.84|89.76|90.09|90.01|89.84|89.76|335
1648713300000|2022-03-31 07:55:00|89.79|89.71|89.79|89.66|89.99|89.91|89.79|89.66|856
1648713600000|2022-03-31 08:00:00|89.84|89.71|89.94|89.86|89.94|89.86|89.74|89.66|1439
1648713900000|2022-03-31 08:05:00|89.89|89.81|89.74|89.66|89.94|89.86|89.69|89.61|2889
1648714200000|2022-03-31 08:10:00|89.79|89.61|89.64|89.56|89.79|89.66|89.64|89.56|911
1648714500000|2022-03-31 08:15:00|89.69|89.61|89.69|89.61|89.79|89.71|89.64|89.56|1392
1648714800000|2022-03-31 08:20:00|89.74|89.66|89.74|89.66|89.89|89.81|89.69|89.61|857
1648715100000|2022-03-31 08:25:00|89.79|89.71|89.69|89.61|89.84|89.71|89.64|89.56|618
1648715400000|2022-03-31 08:30:00|89.74|89.66|89.74|89.66|89.79|89.71|89.64|89.56|1114
1648715700000|2022-03-31 08:35:00|89.79|89.71|89.59|89.51|89.79|89.71|89.49|89.41|2783
1648716000000|2022-03-31 08:40:00|89.64|89.56|89.64|89.56|89.74|89.61|89.59|89.51|893
1648716300000|2022-03-31 08:45:00|89.59|89.51|89.64|89.51|89.64|89.56|89.54|89.41|537
1648716600000|2022-03-31 08:50:00|89.69|89.56|89.74|89.66|89.79|89.66|89.64|89.51|478
1648716900000|2022-03-31 08:55:00|89.69|89.61|89.69|89.61|89.79|89.71|89.64|89.51|2261
1648717200000|2022-03-31 09:00:00|89.74|89.66|89.54|89.46|89.74|89.66|89.54|89.46|293
1648717500000|2022-03-31 09:05:00|89.59|89.51|89.49|89.41|89.64|89.51|89.44|89.36|476
1648717800000|2022-03-31 09:10:00|89.54|89.46|89.54|89.46|89.59|89.51|89.44|89.36|359
1648718100000|2022-03-31 09:15:00|89.59|89.51|89.74|89.66|89.74|89.66|89.59|89.46|1483
1648718400000|2022-03-31 09:20:00|89.69|89.61|89.69|89.61|89.74|89.66|89.69|89.56|428
1648718700000|2022-03-31 09:25:00|89.64|89.56|89.64|89.56|89.64|89.61|89.59|89.51|52
1648719000000|2022-03-31 09:30:00|89.69|89.51|89.79|89.71|89.79|89.71|89.69|89.51|419
1648719300000|2022-03-31 09:35:00|89.74|89.66|89.69|89.61|89.79|89.71|89.64|89.56|442
1648719600000|2022-03-31 09:40:00|89.64|89.56|89.64|89.56|89.74|89.66|89.64|89.56|295
1648719900000|2022-03-31 09:45:00|89.69|89.51|89.54|89.46|89.69|89.51|89.49|89.41|1078
1648720200000|2022-03-31 09:50:00|89.59|89.41|89.54|89.46|89.59|89.46|89.44|89.36|770
1648720500000|2022-03-31 09:55:00|89.49|89.41|89.49|89.41|89.59|89.51|89.49|89.41|432
1648720800000|2022-03-31 10:00:00|89.54|89.46|89.59|89.46|89.59|89.46|89.44|89.36|801
1648721100000|2022-03-31 10:05:00|89.54|89.51|89.54|89.46|89.59|89.51|89.49|89.41|298
1648721400000|2022-03-31 10:10:00|89.49|89.41|89.49|89.41|89.59|89.51|89.49|89.41|274
1648721700000|2022-03-31 10:15:00|89.44|89.36|89.29|89.21|89.59|89.51|89.29|89.21|1736
1648722000000|2022-03-31 10:20:00|89.24|89.16|89.34|89.21|89.34|89.26|89.24|89.16|1409
1648722300000|2022-03-31 10:25:00|89.39|89.26|89.39|89.31|89.44|89.36|89.29|89.21|1303
1648722600000|2022-03-31 10:30:00|89.34|89.26|89.24|89.16|89.39|89.31|89.19|89.11|556
1648722900000|2022-03-31 10:35:00|89.29|89.21|89.19|89.11|89.29|89.21|89.19|89.11|593
1648723200000|2022-03-31 10:40:00|89.14|89.06|89.14|89.06|89.19|89.11|89.14|89.06|1354
1648723500000|2022-03-31 10:45:00|89.19|89.11|89.19|89.11|89.24|89.16|89.14|89.06|1404
1648723800000|2022-03-31 10:50:00|89.14|89.06|89.19|89.11|89.19|89.11|89.09|89.01|529
1648724100000|2022-03-31 10:55:00|89.14|89.06|89.19|89.11|89.19|89.11|89.14|89.06|1055
1648724400000|2022-03-31 11:00:00|89.14|89.06|89.24|89.16|89.24|89.16|89.14|89.06|707
1648724700000|2022-03-31 11:05:00|89.19|89.11|89.19|89.11|89.19|89.16|89.14|89.06|644
1648725000000|2022-03-31 11:10:00|89.14|89.06|89.09|89.01|89.19|89.11|89.04|88.96|6663
1648725300000|2022-03-31 11:15:00|89.14|89.06|89.04|88.96|89.24|89.16|89.04|88.96|3084
1648725600000|2022-03-31 11:20:00|89.09|88.91|89.09|89.01|89.09|89.01|89.04|88.91|569
1648725900000|2022-03-31 11:25:00|89.14|88.96|89.14|89.06|89.14|89.06|89.09|88.96|531
1648726200000|2022-03-31 11:30:00|89.09|89.01|89.19|89.11|89.19|89.11|89.09|89.01|552
1648726500000|2022-03-31 11:35:00|89.14|89.06|89.14|89.06|89.19|89.11|89.14|89.06|433
1648726800000|2022-03-31 11:40:00|89.09|89.01|89.19|89.11|89.19|89.11|89.09|89.01|502
1648727100000|2022-03-31 11:45:00|89.14|89.06|89.24|89.16|89.24|89.16|89.14|89.06|580
1648727400000|2022-03-31 11:50:00|89.19|89.11|89.19|89.06|89.24|89.16|89.19|89.06|371
1648727700000|2022-03-31 11:55:00|89.14|89.11|89.14|89.06|89.19|89.11|89.09|89.01|461
1648728000000|2022-03-31 12:00:00|89.09|89.01|89.29|89.16|89.29|89.16|89.09|89.01|1676
1648728300000|2022-03-31 12:05:00|89.24|89.11|89.24|89.11|89.29|89.16|89.19|89.11|586
1648728600000|2022-03-31 12:10:00|89.19|89.06|89.24|89.11|89.24|89.16|89.14|89.06|664
1648728900000|2022-03-31 12:15:00|89.19|89.16|89.24|89.16|89.24|89.16|89.19|89.11|119
1648729200000|2022-03-31 12:20:00|89.19|89.11|89.39|89.26|89.39|89.31|89.19|89.11|3444
1648729500000|2022-03-31 12:25:00|89.34|89.21|89.34|89.21|89.34|89.26|89.29|89.21|562
1648729800000|2022-03-31 12:30:00|89.39|89.26|89.39|89.26|89.44|89.31|89.29|89.21|1314
1648730100000|2022-03-31 12:35:00|89.34|89.31|89.39|89.31|89.39|89.31|89.24|89.16|556
1648730400000|2022-03-31 12:40:00|89.44|89.36|89.39|89.31|89.44|89.36|89.39|89.31|382
1648730700000|2022-03-31 12:45:00|89.34|89.26|89.29|89.21|89.39|89.31|89.29|89.21|1277
1648731000000|2022-03-31 12:50:00|89.24|89.16|89.19|89.06|89.24|89.16|89.14|89.06|1254
1648731300000|2022-03-31 12:55:00|89.14|89.11|89.09|89.01|89.19|89.11|89.09|89.01|516
1648731600000|2022-03-31 13:00:00|89.14|89.06|89.14|89.06|89.19|89.11|88.99|88.91|3044
1648731900000|2022-03-31 13:05:00|89.19|89.11|89.09|89.01|89.24|89.11|89.09|88.96|196
1648732200000|2022-03-31 13:10:00|89.14|88.96|88.79|88.71|89.14|89.01|88.64|88.56|2152
1648732500000|2022-03-31 13:15:00|88.74|88.66|88.64|88.56|88.74|88.71|88.54|88.46|2152
1648732800000|2022-03-31 13:20:00|88.59|88.51|88.69|88.61|88.69|88.61|88.59|88.51|2682
1648733100000|2022-03-31 13:25:00|88.74|88.66|88.64|88.56|88.79|88.71|88.59|88.51|2801
1648733400000|2022-03-31 13:30:00|88.69|88.61|88.59|88.46|88.84|88.76|88.54|88.46|1348
1648733700000|2022-03-31 13:35:00|88.54|88.51|88.59|88.46|88.64|88.51|88.39|88.31|722
1648734000000|2022-03-31 13:40:00|88.54|88.51|88.49|88.36|88.64|88.56|88.49|88.36|3217
1648734300000|2022-03-31 13:45:00|88.44|88.31|88.44|88.31|88.54|88.46|88.34|88.26|4714
1648734600000|2022-03-31 13:50:00|88.39|88.36|88.44|88.31|88.64|88.51|88.34|88.26|775
1648734900000|2022-03-31 13:55:00|88.39|88.36|88.54|88.41|88.64|88.56|88.39|88.31|3945
1648735200000|2022-03-31 14:00:00|88.49|88.46|88.39|88.26|88.59|88.51|88.34|88.21|1957
1648735500000|2022-03-31 14:05:00|88.34|88.31|88.14|88.06|88.44|88.36|88.14|88.06|2718
1648735800000|2022-03-31 14:10:00|88.19|88.11|87.94|87.86|88.19|88.11|87.94|87.86|2485
1648736100000|2022-03-31 14:15:00|87.99|87.81|87.74|87.66|87.99|87.91|87.69|87.61|3986
1648736400000|2022-03-31 14:20:00|87.69|87.61|87.69|87.61|87.84|87.76|87.49|87.41|6790
1648736700000|2022-03-31 14:25:00|87.64|87.56|87.54|87.46|87.69|87.61|87.49|87.41|1102
1648737000000|2022-03-31 14:30:00|87.59|87.51|87.49|87.41|87.59|87.51|87.34|87.26|3186
1648737300000|2022-03-31 14:35:00|87.54|87.46|87.74|87.61|87.74|87.66|87.49|87.41|4665
1648737600000|2022-03-31 14:40:00|87.69|87.56|87.79|87.66|87.79|87.71|87.59|87.51|2357
1648737900000|2022-03-31 14:45:00|87.74|87.71|88.04|87.96|88.14|88.01|87.74|87.66|2434
1648738200000|2022-03-31 14:50:00|88.09|87.91|87.89|87.81|88.09|87.96|87.84|87.76|1313
1648738500000|2022-03-31 14:55:00|87.94|87.86|87.94|87.86|88.09|88.01|87.94|87.81|1951
1648738800000|2022-03-31 15:00:00|87.89|87.81|87.74|87.66|87.94|87.86|87.69|87.61|1334
1648739100000|2022-03-31 15:05:00|87.69|87.61|87.69|87.56|87.74|87.66|87.59|87.51|2544
1648739400000|2022-03-31 15:10:00|87.64|87.61|87.84|87.76|87.89|87.81|87.64|87.56|3409
1648739700000|2022-03-31 15:15:00|87.89|87.71|87.79|87.71|87.94|87.86|87.74|87.66|4832
1648740000000|2022-03-31 15:20:00|87.84|87.66|87.64|87.56|87.84|87.71|87.64|87.56|4835
1648740300000|2022-03-31 15:25:00|87.69|87.61|87.79|87.71|87.84|87.76|87.59|87.51|10015
1648740600000|2022-03-31 15:30:00|87.74|87.66|87.69|87.61|87.89|87.81|87.64|87.56|14082
1648740900000|2022-03-31 15:35:00|87.64|87.56|87.69|87.61|87.74|87.66|87.64|87.56|4080
1648741200000|2022-03-31 15:40:00|87.74|87.66|87.74|87.61|87.84|87.76|87.69|87.61|3026
1648741500000|2022-03-31 15:45:00|87.79|87.66|87.74|87.66|87.79|87.71|87.64|87.56|656
1648741800000|2022-03-31 15:50:00|87.69|87.61|87.69|87.56|87.74|87.61|87.64|87.56|554
1648742100000|2022-03-31 15:55:00|87.64|87.61|87.74|87.66|87.74|87.66|87.64|87.56|844
1648742400000|2022-03-31 16:00:00|87.69|87.61|87.54|87.46|87.69|87.66|87.54|87.46|72767
1648742700000|2022-03-31 16:05:00|87.59|87.51|87.59|87.51|87.59|87.51|87.59|87.46|13
1648743000000|2022-03-31 16:10:00||87.46||87.46||87.51||87.46|152
1648743300000|2022-03-31 16:15:00|87.54|87.51|87.64|87.51|87.64|87.56|87.54|87.46|115
1648743600000|2022-03-31 16:20:00|87.59|87.46|87.59|87.46|87.64|87.46|87.54|87.46|24
1648743900000|2022-03-31 16:25:00|87.54|87.41|87.54|87.41|87.59|87.41|87.44|87.36|348
1648744200000|2022-03-31 16:30:00|87.59|87.46|87.49|87.41|87.59|87.46|87.49|87.41|166
1648744500000|2022-03-31 16:35:00|87.54|87.46|87.49|87.36|87.54|87.46|87.44|87.36|421
1648744800000|2022-03-31 16:40:00|87.54|87.41|87.49|87.36|87.54|87.41|87.44|87.36|154
1648745100000|2022-03-31 16:45:00|87.44|87.41|87.39|87.31|87.49|87.41|87.34|87.21|63
1648745400000|2022-03-31 16:50:00|87.34|87.26|87.39|87.31|87.39|87.31|87.34|87.26|2
1648745700000|2022-03-31 16:55:00|87.34|87.26|87.39|87.26|87.39|87.31|87.34|87.26|119
1648746000000|2022-03-31 17:00:00|87.34|87.31|87.44|87.31|87.44|87.36|87.34|87.31|0
1648746300000|2022-03-31 17:05:00|87.39|87.21|87.39|87.31|87.44|87.31|87.34|87.21|167
1648746600000|2022-03-31 17:10:00|87.34|87.26|87.39|87.31|87.39|87.31|87.34|87.21|140
1648746900000|2022-03-31 17:15:00|87.34|87.26|87.44|87.31|87.44|87.31|87.34|87.26|238
1648747200000|2022-03-31 17:20:00|87.39|87.26|87.39|87.26|87.44|87.26|87.34|87.26|0
1648747500000|2022-03-31 17:25:00|87.34|87.31|87.39|87.31|87.39|87.31|87.34|87.26|189
1648747800000|2022-03-31 17:30:00|87.34|87.26|87.34|87.26|87.34|87.31|87.34|87.21|19
1648748100000|2022-03-31 17:35:00|87.29|87.21|87.34|87.26|87.34|87.26|87.24|87.16|592
1648748400000|2022-03-31 17:40:00|87.39|87.31|87.44|87.31|87.44|87.31|87.39|87.26|0
1648748700000|2022-03-31 17:45:00|87.39||87.44||87.44||87.39||0
1648749000000|2022-03-31 17:50:00|87.39|87.36|87.39|87.31|87.44|87.36|87.39|87.31|0
1648749300000|2022-03-31 17:55:00|87.44|87.26|87.29|87.21|87.44|87.31|87.29|87.21|98
1648749600000|2022-03-31 18:00:00|87.34|87.16|87.29|87.16|87.34|87.21|87.24|87.16|1
1648749900000|2022-03-31 18:05:00|87.24|87.21|87.29|87.21|87.34|87.26|87.24|87.16|6
1648750200000|2022-03-31 18:10:00|87.34|87.26|87.29|87.21|87.34|87.26|87.29|87.21|13
1648750500000|2022-03-31 18:15:00|87.24|87.16|87.29|87.21|87.29|87.21|87.24|87.16|13
1648750800000|2022-03-31 18:20:00|87.34|87.26|87.34|87.21|87.34|87.26|87.29|87.21|2
1648751100000|2022-03-31 18:25:00|87.29|87.16|87.34|87.21|87.34|87.21|87.24|87.16|0
1648751400000|2022-03-31 18:30:00|87.29||87.29||87.34||87.29||1
1648751700000|2022-03-31 18:35:00|87.34|87.16|87.29|87.21|87.34|87.21|87.24|87.16|15
1648752000000|2022-03-31 18:40:00|87.24|87.16|87.24|87.11|87.29|87.21|87.19|87.11|0
1648752300000|2022-03-31 18:45:00|87.19|87.16|87.19|87.11|87.29|87.16|87.14|87.06|61
1648752600000|2022-03-31 18:50:00|87.24||87.24||87.24||87.19||0
1648752900000|2022-03-31 18:55:00|87.19|87.16|87.34|87.21|87.34|87.21|87.19|87.11|6
1648753200000|2022-03-31 19:00:00|87.39|87.26|87.39|87.31|87.49|87.36|87.34|87.26|15
1648753500000|2022-03-31 19:05:00|87.44|87.36|87.39|87.26|87.44|87.36|87.34|87.26|53
1648753800000|2022-03-31 19:10:00|87.34|87.21|87.34|87.21|87.39|87.21|87.29|87.21|49
1648754100000|2022-03-31 19:15:00|87.29|87.26|87.29|87.21|87.34|87.26|87.29|87.21|15
1648754400000|2022-03-31 19:20:00|87.24|87.16|87.24|87.16|87.29|87.21|87.19|87.11|256
1648754700000|2022-03-31 19:25:00|87.19|87.11|87.19|87.11|87.19|87.11|87.14|87.06|369
1648755000000|2022-03-31 19:30:00|87.24|87.06|87.24|87.11|87.24|87.11|87.14|87.06|233
1648755300000|2022-03-31 19:35:00|87.19|87.16|87.24|87.11|87.24|87.16|87.19|87.11|76
1648755600000|2022-03-31 19:40:00|87.19|87.06|87.19|87.06|87.19|87.06|87.14|87.06|31
1648755900000|2022-03-31 19:45:00|87.24|87.11|87.19|87.06|87.24|87.16|87.14|87.06|202
1648756200000|2022-03-31 19:50:00|87.14|87.11|87.14|87.06|87.24|87.11|87.14|87.06|541
1648756500000|2022-03-31 19:55:00|87.04|86.96|87.19|87.01|87.19|87.06|86.94|86.86|683
1648792800000|2022-04-01 06:00:00|87.79|87.71|87.84|87.76|87.89|87.81|87.69|87.56|73
1648793100000|2022-04-01 06:05:00|87.89|87.81|87.69|87.56|87.89|87.81|87.64|87.51|33
1648793400000|2022-04-01 06:10:00|87.64|87.61|87.74|87.61|87.74|87.66|87.64|87.51|108
1648793700000|2022-04-01 06:15:00|87.69|87.66|87.64|87.56|87.69|87.66|87.59|87.51|148
1648794000000|2022-04-01 06:20:00|87.69|87.61|87.99|87.91|87.99|87.91|87.69|87.61|337
1648794300000|2022-04-01 06:25:00|88.09|88.01|87.89|87.76|88.09|88.01|87.89|87.76|238
1648794600000|2022-04-01 06:30:00|87.84|87.71|88.04|87.91|88.09|87.96|87.84|87.71|149
1648794900000|2022-04-01 06:35:00|87.99|87.96|88.04|87.91|88.09|88.01|87.99|87.91|2
1648795200000|2022-04-01 06:40:00|87.99|87.96|88.04|87.91|88.09|87.96|87.99|87.91|4
1648795500000|2022-04-01 06:45:00|88.09|87.96|88.04|87.91|88.09|88.01|88.04|87.91|72
1648795800000|2022-04-01 06:50:00|88.09|87.96|88.09|88.01|88.14|88.01|88.04|87.91|26
1648796100000|2022-04-01 06:55:00|88.14|88.06|88.34|88.21|88.44|88.31|88.09|88.06|519
1648796400000|2022-04-01 07:00:00|88.29|88.26|88.04|87.96|88.44|88.31|87.99|87.91|2880
1648796700000|2022-04-01 07:05:00|87.99|87.91|88.34|88.21|88.49|88.41|87.99|87.91|1740
1648797000000|2022-04-01 07:10:00|88.29|88.26|88.49|88.41|88.64|88.51|88.29|88.16|2910
1648797300000|2022-04-01 07:15:00|88.54|88.46|88.89|88.81|88.94|88.81|88.39|88.31|2042
1648797600000|2022-04-01 07:20:00|88.94|88.76|88.84|88.71|89.04|88.96|88.84|88.71|1404
1648797900000|2022-04-01 07:25:00|88.79|88.76|88.89|88.81|88.94|88.86|88.69|88.56|1509
1648798200000|2022-04-01 07:30:00|88.84|88.76|88.74|88.66|88.99|88.91|88.74|88.66|2590
1648798500000|2022-04-01 07:35:00|88.69|88.61|88.49|88.41|88.74|88.66|88.49|88.36|1475
1648798800000|2022-04-01 07:40:00|88.54|88.46|88.49|88.41|88.64|88.56|88.39|88.31|2093
1648799100000|2022-04-01 07:45:00|88.44|88.36|88.59|88.51|88.59|88.51|88.44|88.36|3686
1648799400000|2022-04-01 07:50:00|88.64|88.56|88.74|88.66|88.79|88.66|88.59|88.51|1550
1648799700000|2022-04-01 07:55:00|88.69|88.61|88.74|88.66|88.79|88.71|88.64|88.56|578
1648800000000|2022-04-01 08:00:00|88.69|88.61|88.94|88.86|88.94|88.86|88.69|88.61|1081
1648800300000|2022-04-01 08:05:00|88.89|88.81|88.79|88.66|88.99|88.91|88.69|88.61|1685
1648800600000|2022-04-01 08:10:00|88.84|88.71|88.74|88.61|88.84|88.71|88.69|88.61|643
1648800900000|2022-04-01 08:15:00|88.79|88.66|88.64|88.56|88.84|88.76|88.59|88.51|426
1648801200000|2022-04-01 08:20:00|88.69|88.61|88.84|88.76|88.89|88.81|88.64|88.56|601
1648801500000|2022-04-01 08:25:00|88.89|88.81|88.79|88.66|88.89|88.81|88.69|88.61|460
1648801800000|2022-04-01 08:30:00|88.74|88.71|88.74|88.66|88.79|88.71|88.69|88.61|607
1648802100000|2022-04-01 08:35:00|88.79|88.71|88.69|88.61|88.79|88.71|88.69|88.61|13244
1648802400000|2022-04-01 08:40:00|88.74|88.66|88.84|88.76|88.89|88.76|88.69|88.61|375
1648802700000|2022-04-01 08:45:00|88.89|88.81|89.09|89.01|89.14|89.06|88.89|88.81|1263
1648803000000|2022-04-01 08:50:00|89.04|88.96|88.94|88.86|89.04|88.96|88.89|88.81|762
1648803300000|2022-04-01 08:55:00|88.89|88.81|88.99|88.91|88.99|88.91|88.89|88.81|747
1648803600000|2022-04-01 09:00:00|89.04|88.86|88.84|88.76|89.04|88.86|88.79|88.71|484
1648803900000|2022-04-01 09:05:00|88.89|88.71|88.79|88.66|88.89|88.76|88.69|88.61|1128
1648804200000|2022-04-01 09:10:00|88.74|88.71|88.84|88.76|88.89|88.81|88.74|88.66|236
1648804500000|2022-04-01 09:15:00|88.89|88.81|88.74|88.66|88.94|88.86|88.74|88.66|364
1648804800000|2022-04-01 09:20:00|88.69|88.61|89.14|89.06|89.14|89.06|88.69|88.61|3958
1648805100000|2022-04-01 09:25:00|89.19|89.01|89.14|89.06|89.19|89.11|89.09|88.96|2563
1648805400000|2022-04-01 09:30:00|89.19|89.11|89.29|89.16|89.39|89.31|89.19|89.11|2963
1648805700000|2022-04-01 09:35:00|89.34|89.21|89.09|89.01|89.34|89.26|89.09|89.01|1263
1648806000000|2022-04-01 09:40:00|89.04|88.96|89.19|89.11|89.24|89.16|89.04|88.96|3563
1648806300000|2022-04-01 09:45:00|89.24|89.16|89.19|89.11|89.24|89.16|89.09|89.01|287
1648806600000|2022-04-01 09:50:00|89.24|89.06|89.24|89.11|89.29|89.21|89.14|89.06|773
1648806900000|2022-04-01 09:55:00|89.19|89.16|89.29|89.21|89.29|89.21|89.19|89.06|397
1648807200000|2022-04-01 10:00:00|89.34|89.26|89.39|89.31|89.44|89.36|89.34|89.26|12664
1648807500000|2022-04-01 10:05:00|89.34|89.26|89.29|89.16|89.44|89.31|89.24|89.16|185
1648807800000|2022-04-01 10:10:00|89.24|89.21|89.14|89.06|89.34|89.26|89.14|89.06|454
1648808100000|2022-04-01 10:15:00|89.19|89.11|89.14|89.06|89.19|89.11|89.09|89.01|593
1648808400000|2022-04-01 10:20:00|89.09|89.01|89.09|89.01|89.14|89.06|89.09|89.01|296
1648808700000|2022-04-01 10:25:00|89.14|89.06|89.24|89.11|89.24|89.16|89.09|89.06|589
1648809000000|2022-04-01 10:30:00|89.19|89.06|89.09|89.01|89.24|89.06|89.04|88.96|342
1648809300000|2022-04-01 10:35:00|89.14|88.96|89.09|89.01|89.14|89.01|89.04|88.96|2103
1648809600000|2022-04-01 10:40:00|89.04|88.96|89.04|88.96|89.09|89.01|89.04|88.91|531
1648809900000|2022-04-01 10:45:00|88.99|88.91|89.04|88.96|89.04|88.96|88.99|88.91|1922
1648810200000|2022-04-01 10:50:00|88.99|88.91|88.99|88.91|89.09|89.01|88.99|88.91|433
1648810500000|2022-04-01 10:55:00|89.04|88.96|89.14|89.06|89.19|89.11|89.04|88.96|1370
1648810800000|2022-04-01 11:00:00|89.09|89.01|89.14|89.01|89.19|89.11|89.09|89.01|846
1648811100000|2022-04-01 11:05:00|89.09|89.06|89.19|89.11|89.24|89.16|89.09|89.01|198
1648811400000|2022-04-01 11:10:00|89.14|89.06|89.14|89.06|89.19|89.06|89.14|89.06|451
1648811700000|2022-04-01 11:15:00|89.19|89.11|89.14|89.06|89.24|89.11|89.14|89.06|229
1648812000000|2022-04-01 11:20:00|89.09|89.01|89.09|89.01|89.09|89.01|89.09|89.01|1077
1648812300000|2022-04-01 11:25:00|89.04|88.96|89.04|88.96|89.09|89.01|89.04|88.96|96
1648812600000|2022-04-01 11:30:00|88.99|88.91|89.04|88.96|89.04|88.96|88.99|88.91|5223
1648812900000|2022-04-01 11:35:00|89.09|89.01|89.09|89.01|89.09|89.01|89.04|88.96|1535
1648813200000|2022-04-01 11:40:00|89.14|88.96|89.09|89.01|89.14|89.01|89.09|88.96|79
1648813500000|2022-04-01 11:45:00|89.14|89.06|89.14|89.01|89.14|89.06|89.09|89.01|592
1648813800000|2022-04-01 11:50:00|89.09|89.06|89.09|89.01|89.14|89.06|89.09|89.01|478
1648814100000|2022-04-01 11:55:00|89.14|89.06|89.14|89.06|89.19|89.11|89.14|89.01|239
1648814400000|2022-04-01 12:00:00|89.09|89.01|89.09|89.01|89.14|89.06|89.09|89.01|449
1648814700000|2022-04-01 12:05:00|89.04|88.96|89.19|89.11|89.19|89.11|89.04|88.96|542
1648815000000|2022-04-01 12:10:00|89.24|89.16|89.14|89.06|89.24|89.16|89.14|89.06|353
1648815300000|2022-04-01 12:15:00|89.09|89.01|89.19|89.11|89.19|89.11|89.09|89.01|231
1648815600000|2022-04-01 12:20:00|89.14|89.06|89.14|89.06|89.19|89.11|89.14|89.06|156
1648815900000|2022-04-01 12:25:00|89.09|89.01|89.09|88.96|89.14|89.06|89.04|88.96|943
1648816200000|2022-04-01 12:30:00|89.14|89.01|89.09|89.01|89.24|89.16|89.09|88.96|3255
1648816500000|2022-04-01 12:35:00|89.14|89.06|89.19|89.11|89.19|89.11|89.09|89.01|368
1648816800000|2022-04-01 12:40:00|89.14|89.06|88.94|88.86|89.14|89.06|88.84|88.76|3462
1648817100000|2022-04-01 12:45:00|88.89|88.81|88.89|88.81|88.94|88.86|88.89|88.76|2419
1648817400000|2022-04-01 12:50:00|88.94|88.86|88.89|88.81|88.94|88.86|88.89|88.81|768
1648817700000|2022-04-01 12:55:00|88.94|88.86|88.94|88.86|88.99|88.86|88.89|88.81|720
1648818000000|2022-04-01 13:00:00|88.89|88.81|88.84|88.76|88.94|88.86|88.84|88.76|363
1648818300000|2022-04-01 13:05:00|88.89|88.81|88.89|88.81|88.89|88.81|88.84|88.76|5432
1648818600000|2022-04-01 13:10:00|88.94|88.86|88.99|88.91|88.99|88.91|88.89|88.81|368
1648818900000|2022-04-01 13:15:00|88.94|88.86|89.04|88.96|89.04|88.96|88.94|88.86|1065
1648819200000|2022-04-01 13:20:00|88.99|88.91|89.04|88.96|89.04|88.96|88.99|88.91|470
1648819500000|2022-04-01 13:25:00|88.99|88.91|89.09|89.01|89.09|89.01|88.99|88.91|539
1648819800000|2022-04-01 13:30:00|89.14|89.06|89.19|89.11|89.29|89.21|89.09|89.01|2883
1648820100000|2022-04-01 13:35:00|89.24|89.16|89.09|89.01|89.29|89.21|89.09|89.01|1177
1648820400000|2022-04-01 13:40:00|89.14|89.06|89.09|88.96|89.14|89.06|88.99|88.91|3277
1648820700000|2022-04-01 13:45:00|89.04|88.91|89.09|89.01|89.14|89.06|88.99|88.91|1012
1648821000000|2022-04-01 13:50:00|89.04|88.96|89.04|88.96|89.09|89.01|88.94|88.86|1424
1648821300000|2022-04-01 13:55:00|89.09|89.01|89.19|89.06|89.19|89.11|88.99|88.91|3795
1648821600000|2022-04-01 14:00:00|89.24|89.11|89.04|88.91|89.24|89.11|88.94|88.86|2809
1648821900000|2022-04-01 14:05:00|88.99|88.96|88.99|88.91|89.09|89.01|88.89|88.81|1150
1648822200000|2022-04-01 14:10:00|89.04|88.96|89.04|88.96|89.14|89.06|88.94|88.86|860
1648822500000|2022-04-01 14:15:00|89.09|89.01|88.94|88.86|89.09|89.01|88.94|88.81|498
1648822800000|2022-04-01 14:20:00|88.89|88.81|88.84|88.76|88.94|88.86|88.84|88.76|2361
1648823100000|2022-04-01 14:25:00|88.89|88.81|88.69|88.56|88.89|88.81|88.54|88.46|848
1648823400000|2022-04-01 14:30:00|88.64|88.61|88.79|88.71|88.84|88.71|88.64|88.51|834
1648823700000|2022-04-01 14:35:00|88.84|88.76|88.69|88.56|88.84|88.76|88.64|88.56|1729
1648824000000|2022-04-01 14:40:00|88.74|88.61|88.74|88.66|88.74|88.66|88.69|88.56|806
1648824300000|2022-04-01 14:45:00|88.79|88.71|88.79|88.66|88.84|88.76|88.74|88.66|16263
1648824600000|2022-04-01 14:50:00|88.74|88.61|88.79|88.71|88.79|88.71|88.69|88.61|12134
1648824900000|2022-04-01 14:55:00|88.84|88.76|88.79|88.71|88.84|88.76|88.79|88.66|514
1648825200000|2022-04-01 15:00:00|88.84|88.66|88.84|88.71|88.89|88.81|88.79|88.66|1104
1648825500000|2022-04-01 15:05:00|88.79|88.66|88.89|88.81|88.94|88.86|88.74|88.66|5597
1648825800000|2022-04-01 15:10:00|88.84|88.76|88.74|88.66|88.84|88.76|88.74|88.66|932
1648826100000|2022-04-01 15:15:00|88.69|88.61|88.74|88.66|88.74|88.66|88.69|88.61|1027
1648826400000|2022-04-01 15:20:00|88.79|88.61|88.79|88.71|88.79|88.71|88.69|88.61|2470
1648826700000|2022-04-01 15:25:00|88.84|88.76|88.89|88.81|88.94|88.86|88.69|88.61|16681
1648827000000|2022-04-01 15:30:00|88.94|88.86|88.89|88.81|88.94|88.86|88.84|88.76|12489
1648827300000|2022-04-01 15:35:00|88.94|88.76|88.74|88.61|88.94|88.81|88.74|88.61|5453
1648827600000|2022-04-01 15:40:00|88.69|88.66|88.54|88.46|88.69|88.66|88.49|88.41|1782
1648827900000|2022-04-01 15:45:00|88.59|88.51|88.59|88.51|88.64|88.56|88.54|88.46|577
1648828200000|2022-04-01 15:50:00|88.54|88.46|88.64|88.51|88.64|88.56|88.54|88.41|13717
1648828500000|2022-04-01 15:55:00|88.59|88.46|88.49|88.41|88.59|88.51|88.49|88.36|190
1648828800000|2022-04-01 16:00:00|88.44|88.36|88.39|88.31|88.44|88.36|88.34|88.26|1464
1648829100000|2022-04-01 16:05:00|88.34|88.26|88.29|88.21|88.34|88.26|88.29|88.21|111
1648829400000|2022-04-01 16:10:00|88.39|88.26|88.34|88.26|88.39|88.31|88.29|88.21|760
1648829700000|2022-04-01 16:15:00|88.39|88.31|88.29|88.21|88.39|88.31|88.24|88.16|688
1648830000000|2022-04-01 16:20:00|88.34|88.26|88.34|88.26|88.39|88.31|88.34|88.21|712
1648830300000|2022-04-01 16:25:00|88.39|88.31|88.39|88.31|88.44|88.36|88.34|88.26|643
1648830600000|2022-04-01 16:30:00|88.44|88.26|88.24|88.16|88.44|88.31|88.24|88.16|277
1648830900000|2022-04-01 16:35:00|88.29|88.11|88.24|88.16|88.29|88.16|88.19|88.06|594
1648831200000|2022-04-01 16:40:00|88.19|88.06|88.29|88.21|88.29|88.21|88.19|88.06|663
1648831500000|2022-04-01 16:45:00|88.24|88.16|88.14|88.06|88.29|88.21|88.14|88.06|3860
1648831800000|2022-04-01 16:50:00|88.19|88.11|88.14|88.01|88.24|88.16|88.09|88.01|3168
1648832100000|2022-04-01 16:55:00|88.19|88.06|88.09|88.01|88.19|88.06|87.99|87.91|1564
1648832400000|2022-04-01 17:00:00|88.04|87.96|87.89|87.81|88.04|87.96|87.89|87.81|953
1648832700000|2022-04-01 17:05:00|87.84|87.76|87.84|87.76|87.84|87.76|87.84|87.71|1477
1648833000000|2022-04-01 17:10:00|87.79|87.71|87.74|87.66|87.89|87.76|87.74|87.66|693
1648833300000|2022-04-01 17:15:00|87.79|87.71|87.79|87.71|87.79|87.71|87.79|87.71|262
1648833600000|2022-04-01 17:20:00|87.84|87.76|87.89|87.76|87.89|87.76|87.74|87.66|256
1648833900000|2022-04-01 17:25:00|87.84|87.71|87.79|87.71|87.84|87.76|87.79|87.71|76
1648834200000|2022-04-01 17:30:00|87.84|87.76|87.84|87.76|87.89|87.81|87.84|87.71|100
1648834500000|2022-04-01 17:35:00|87.89|87.81|88.04|87.91|88.09|88.01|87.84|87.81|81
1648834800000|2022-04-01 17:40:00|88.09|87.96|88.09|87.96|88.14|88.06|88.09|87.96|101
1648835100000|2022-04-01 17:45:00|88.04|87.91|88.04|87.96|88.09|87.96|87.99|87.91|1
1648835400000|2022-04-01 17:50:00|88.09|87.91|88.09|88.01|88.09|88.01|88.09|87.91|90
1648835700000|2022-04-01 17:55:00|88.14|88.06|88.14|88.06|88.14|88.06|88.14|88.01|3
1648836000000|2022-04-01 18:00:00|88.19|88.01|88.09|88.01|88.19|88.11|88.09|87.96|82
1648836300000|2022-04-01 18:05:00|88.14|88.06|88.14|88.06|88.19|88.11|88.14|88.01|137
1648836600000|2022-04-01 18:10:00||88.01||88.06||88.06||88.01|6
1648836900000|2022-04-01 18:15:00|88.19||88.14||88.19||88.14||43
1648837200000|2022-04-01 18:20:00|88.19|88.11|88.19|88.11|88.19|88.11|88.19|88.11|0
1648837500000|2022-04-01 18:25:00|88.24|88.16|88.44|88.36|88.44|88.36|88.19|88.16|351
1648837800000|2022-04-01 18:30:00|88.49|88.41|88.49|88.41|88.54|88.41|88.44|88.36|11
1648838100000|2022-04-01 18:35:00|88.44|88.36|88.44|88.31|88.44|88.36|88.39|88.31|0
1648838400000|2022-04-01 18:40:00|88.49|88.36|88.49|88.41|88.54|88.46|88.44|88.36|1
1648838700000|2022-04-01 18:45:00|88.44|88.36|88.49|88.36|88.54|88.46|88.44|88.36|194
1648839000000|2022-04-01 18:50:00|88.44||88.49||88.49||88.44||1
1648839300000|2022-04-01 18:55:00|88.44|88.41|88.39|88.26|88.49|88.41|88.29|88.21|61
1648839600000|2022-04-01 19:00:00|88.44|88.31|88.39|88.31|88.44|88.36|88.39|88.26|79
1648839900000|2022-04-01 19:05:00|88.44|88.26|88.34|88.26|88.44|88.36|88.34|88.26|67
1648840200000|2022-04-01 19:10:00|88.29|88.21|88.39|88.26|88.39|88.26|88.29|88.21|34
1648840500000|2022-04-01 19:15:00|88.34|88.31|88.24|88.11|88.39|88.31|88.24|88.11|5
1648840800000|2022-04-01 19:20:00|88.19|88.06|88.14|88.06|88.24|88.16|88.14|88.01|137
1648841100000|2022-04-01 19:25:00|88.19|88.01|88.19|88.11|88.19|88.11|88.14|88.01|5
1648841400000|2022-04-01 19:30:00|88.24|88.06|88.14|88.01|88.24|88.06|88.14|88.01|7
1648841700000|2022-04-01 19:35:00|88.19|88.06|88.14|88.01|88.19|88.11|88.14|88.01|44
1648842000000|2022-04-01 19:40:00|88.09|87.96|88.04|87.96|88.14|88.01|87.99|87.91|560
1648842300000|2022-04-01 19:45:00|88.09|87.91|88.14|88.06|88.14|88.06|88.09|87.91|254
1648842600000|2022-04-01 19:50:00|88.24|88.11|88.24|88.11|88.44|88.36|88.19|88.11|360
1648842900000|2022-04-01 19:55:00|88.29|88.16|88.54|88.41|88.54|88.46|88.29|88.06|579
1649052000000|2022-04-04 06:00:00|88.94|88.41|89.19|89.11|89.34|89.21|88.84|88.41|513
1649052300000|2022-04-04 06:05:00|89.29|89.16|89.14|89.01|89.34|89.16|89.09|89.01|60
1649052600000|2022-04-04 06:10:00|89.09|89.06|89.04|88.86|89.14|89.06|88.94|88.81|126
1649052900000|2022-04-04 06:15:00|88.99|88.81|88.89|88.81|88.99|88.86|88.89|88.81|3
1649053200000|2022-04-04 06:20:00|88.84|88.76|89.09|88.96|89.09|88.96|88.84|88.76|98
1649053500000|2022-04-04 06:25:00|89.04|88.91|88.94|88.86|89.04|88.91|88.94|88.81|8
1649053800000|2022-04-04 06:30:00|88.89|88.81|88.94|88.81|88.94|88.86|88.84|88.76|80
1649054100000|2022-04-04 06:35:00|88.89|88.71|88.74|88.66|88.89|88.71|88.74|88.61|34
1649054400000|2022-04-04 06:40:00|88.79|88.71|88.74|88.61|88.79|88.71|88.74|88.61|10
1649054700000|2022-04-04 06:45:00|88.79|88.66|88.64|88.56|88.79|88.66|88.64|88.56|21
1649055000000|2022-04-04 06:50:00|88.69|88.51|88.64|88.56|88.69|88.61|88.59|88.51|377
1649055300000|2022-04-04 06:55:00|88.59|88.51|88.94|88.86|88.94|88.86|88.49|88.36|1102
1649055600000|2022-04-04 07:00:00|88.99|88.91|88.49|88.41|88.99|88.91|88.49|88.41|2765
1649055900000|2022-04-04 07:05:00|88.44|88.36|88.09|88.01|88.49|88.36|88.04|87.96|1906
1649056200000|2022-04-04 07:10:00|88.14|88.06|87.69|87.61|88.19|88.11|87.64|87.56|2048
1649056500000|2022-04-04 07:15:00|87.64|87.56|87.74|87.66|87.94|87.86|87.54|87.46|1929
1649056800000|2022-04-04 07:20:00|87.79|87.61|87.74|87.66|87.79|87.71|87.59|87.51|1411
1649057100000|2022-04-04 07:25:00|87.79|87.71|87.84|87.76|87.89|87.81|87.69|87.56|1768
1649057400000|2022-04-04 07:30:00|87.89|87.81|88.04|87.96|88.04|87.96|87.84|87.71|421
1649057700000|2022-04-04 07:35:00|88.09|88.01|88.09|88.01|88.19|88.11|88.04|87.96|1349
1649058000000|2022-04-04 07:40:00|88.14|88.06|88.09|87.96|88.14|88.06|87.94|87.86|335
1649058300000|2022-04-04 07:45:00|88.04|88.01|88.09|88.01|88.24|88.11|88.04|87.96|280
1649058600000|2022-04-04 07:50:00|88.14|88.06|88.04|87.96|88.19|88.11|88.04|87.96|1663
1649058900000|2022-04-04 07:55:00|88.09|88.01|87.99|87.91|88.14|88.06|87.94|87.86|1758
1649059200000|2022-04-04 08:00:00|88.04|87.96|87.89|87.81|88.04|87.96|87.69|87.61|3228
1649059500000|2022-04-04 08:05:00|87.84|87.76|87.84|87.76|88.04|87.91|87.84|87.76|611
1649059800000|2022-04-04 08:10:00|87.79|87.71|87.74|87.66|87.94|87.86|87.69|87.61|1659
1649060100000|2022-04-04 08:15:00|87.69|87.61|87.64|87.51|87.74|87.66|87.49|87.41|7096
1649060400000|2022-04-04 08:20:00|87.59|87.56|87.74|87.66|87.74|87.66|87.54|87.46|2903
1649060700000|2022-04-04 08:25:00|87.69|87.61|87.89|87.81|87.89|87.81|87.64|87.56|3068
1649061000000|2022-04-04 08:30:00|87.94|87.86|88.04|87.96|88.19|88.06|87.94|87.81|1016
1649061300000|2022-04-04 08:35:00|88.09|88.01|87.99|87.86|88.14|88.01|87.94|87.86|539
1649061600000|2022-04-04 08:40:00|87.94|87.81|87.84|87.76|87.94|87.86|87.84|87.76|1552
1649061900000|2022-04-04 08:45:00|87.89|87.81|88.09|88.01|88.14|88.01|87.84|87.81|691
1649062200000|2022-04-04 08:50:00|88.14|88.06|88.19|88.06|88.19|88.11|88.04|87.96|150
1649062500000|2022-04-04 08:55:00|88.14|88.11|88.14|88.01|88.24|88.16|88.14|88.01|53
1649062800000|2022-04-04 09:00:00|88.09|88.06|88.44|88.36|88.49|88.36|88.09|88.06|737
1649063100000|2022-04-04 09:05:00|88.49|88.41|88.69|88.61|88.69|88.61|88.44|88.41|1255
1649063400000|2022-04-04 09:10:00|88.74|88.66|88.64|88.56|88.79|88.71|88.64|88.56|2474
1649063700000|2022-04-04 09:15:00|88.69|88.51|88.59|88.51|88.69|88.56|88.49|88.41|1659
1649064000000|2022-04-04 09:20:00|88.54|88.46|88.64|88.56|88.69|88.61|88.54|88.46|367
1649064300000|2022-04-04 09:25:00|88.59|88.51|88.69|88.61|88.74|88.61|88.59|88.51|857
1649064600000|2022-04-04 09:30:00|88.64|88.56|88.59|88.46|88.64|88.56|88.49|88.36|2122
1649064900000|2022-04-04 09:35:00|88.54|88.51|88.69|88.61|88.74|88.66|88.54|88.51|1128
1649065200000|2022-04-04 09:40:00|88.64|88.56|88.69|88.61|88.79|88.71|88.64|88.56|1680
1649065500000|2022-04-04 09:45:00|88.74|88.56|88.59|88.51|88.74|88.56|88.59|88.46|517
1649065800000|2022-04-04 09:50:00|88.54|88.46|88.54|88.41|88.64|88.56|88.49|88.41|636
1649066100000|2022-04-04 09:55:00|88.49|88.46|88.64|88.56|88.74|88.66|88.49|88.46|674
1649066400000|2022-04-04 10:00:00|88.59|88.51|88.69|88.61|88.74|88.66|88.54|88.46|365
1649066700000|2022-04-04 10:05:00|88.64|88.56|88.69|88.61|88.69|88.61|88.64|88.56|54
1649067000000|2022-04-04 10:10:00|88.74|88.66|88.64|88.56|88.79|88.66|88.54|88.46|1996
1649067300000|2022-04-04 10:15:00|88.69|88.51|88.54|88.46|88.74|88.66|88.49|88.41|204
1649067600000|2022-04-04 10:20:00|88.49|88.41|88.54|88.46|88.64|88.56|88.49|88.41|166
1649067900000|2022-04-04 10:25:00|88.49|88.41|88.29|88.21|88.54|88.41|88.29|88.16|286
1649068200000|2022-04-04 10:30:00|88.34|88.16|88.24|88.11|88.34|88.21|88.19|88.11|495
1649068500000|2022-04-04 10:35:00|88.19|88.06|88.24|88.16|88.24|88.16|88.09|88.01|691
1649068800000|2022-04-04 10:40:00|88.19|88.11|88.29|88.16|88.34|88.26|88.19|88.11|928
1649069100000|2022-04-04 10:45:00|88.24|88.21|88.19|88.11|88.29|88.21|88.19|88.11|105
1649069400000|2022-04-04 10:50:00|88.14|88.06|88.14|88.01|88.19|88.11|88.09|87.96|412
1649069700000|2022-04-04 10:55:00|88.09|88.06|88.09|88.01|88.19|88.11|88.04|87.96|599
1649070000000|2022-04-04 11:00:00|88.04|87.96|88.09|88.01|88.09|88.01|87.99|87.91|304
1649070300000|2022-04-04 11:05:00|88.14|88.06|88.14|88.06|88.24|88.16|88.14|88.06|523
1649070600000|2022-04-04 11:10:00|88.09|88.01|87.99|87.91|88.14|88.06|87.99|87.91|1885
1649070900000|2022-04-04 11:15:00|88.04|87.96|87.99|87.91|88.09|88.01|87.94|87.86|236
1649071200000|2022-04-04 11:20:00|88.04|87.86|87.89|87.81|88.04|87.96|87.84|87.76|349
1649071500000|2022-04-04 11:25:00|87.84|87.76|87.99|87.91|87.99|87.91|87.84|87.76|1035
1649071800000|2022-04-04 11:30:00|87.94|87.86|87.89|87.76|87.94|87.86|87.84|87.76|1821
1649072100000|2022-04-04 11:35:00|87.84|87.81|87.84|87.76|87.94|87.86|87.84|87.76|830
1649072400000|2022-04-04 11:40:00|87.89|87.81|87.89|87.76|87.89|87.81|87.84|87.76|293
1649072700000|2022-04-04 11:45:00|87.84|87.81|87.94|87.81|87.94|87.86|87.84|87.76|4186
1649073000000|2022-04-04 11:50:00|87.89|87.86|87.99|87.91|87.99|87.91|87.89|87.81|353
1649073300000|2022-04-04 11:55:00|88.04|87.96|87.99|87.91|88.09|88.01|87.94|87.86|935
1649073600000|2022-04-04 12:00:00|88.04|87.96|88.04|87.96|88.09|88.01|87.99|87.91|144
1649073900000|2022-04-04 12:05:00|87.99|87.91|87.89|87.81|87.99|87.91|87.84|87.76|1694
1649074200000|2022-04-04 12:10:00|87.84|87.76|87.84|87.76|87.89|87.81|87.84|87.71|619
1649074500000|2022-04-04 12:15:00|87.89|87.81|87.99|87.91|87.99|87.91|87.89|87.81|597
1649074800000|2022-04-04 12:20:00|87.94|87.86|87.99|87.91|88.04|87.91|87.89|87.81|308
1649075100000|2022-04-04 12:25:00|88.04|87.96|87.94|87.86|88.04|87.96|87.89|87.81|849
1649075400000|2022-04-04 12:30:00|87.89|87.81|87.89|87.81|87.94|87.86|87.89|87.81|418
1649075700000|2022-04-04 12:35:00|87.94|87.86|87.84|87.71|87.94|87.86|87.79|87.71|15782
1649076000000|2022-04-04 12:40:00|87.79|87.76|87.84|87.76|87.89|87.76|87.79|87.71|753
1649076300000|2022-04-04 12:45:00|87.89|87.81|87.84|87.76|87.89|87.81|87.84|87.76|2855
1649076600000|2022-04-04 12:50:00|87.89|87.81|87.89|87.81|87.94|87.86|87.89|87.81|316
1649076900000|2022-04-04 12:55:00|87.84|87.76|87.94|87.81|87.94|87.86|87.84|87.76|824
1649077200000|2022-04-04 13:00:00|87.89|87.86|87.99|87.91|87.99|87.91|87.89|87.81|683
1649077500000|2022-04-04 13:05:00|87.94|87.86|88.04|87.96|88.04|87.96|87.94|87.86|80
1649077800000|2022-04-04 13:10:00|88.09|88.01|88.19|88.06|88.19|88.06|88.09|87.96|472
1649078100000|2022-04-04 13:15:00|88.14|88.01|88.19|88.06|88.19|88.11|88.09|88.01|125
1649078400000|2022-04-04 13:20:00|88.14|88.11|88.24|88.16|88.24|88.16|88.14|88.06|245
1649078700000|2022-04-04 13:25:00|88.29|88.21|88.19|88.06|88.29|88.21|88.14|88.06|337
1649079000000|2022-04-04 13:30:00|88.14|88.11|87.89|87.81|88.19|88.11|87.89|87.81|1838
1649079300000|2022-04-04 13:35:00|87.84|87.76|87.84|87.76|87.89|87.81|87.79|87.71|2351
1649079600000|2022-04-04 13:40:00|87.89|87.81|88.09|87.96|88.09|88.01|87.89|87.81|870
1649079900000|2022-04-04 13:45:00|88.04|88.01|88.24|88.11|88.24|88.11|87.99|87.91|568
1649080200000|2022-04-04 13:50:00|88.19|88.16|88.34|88.26|88.49|88.41|88.19|88.11|1756
1649080500000|2022-04-04 13:55:00|88.39|88.31|88.54|88.46|88.59|88.51|88.34|88.31|3207
1649080800000|2022-04-04 14:00:00|88.59|88.41|88.54|88.46|88.59|88.51|88.44|88.36|1245
1649081100000|2022-04-04 14:05:00|88.59|88.41|88.54|88.46|88.69|88.61|88.54|88.41|1935
1649081400000|2022-04-04 14:10:00|88.49|88.41|88.64|88.56|88.69|88.56|88.49|88.41|1083
1649081700000|2022-04-04 14:15:00|88.59|88.51|88.74|88.61|88.74|88.61|88.49|88.41|1627
1649082000000|2022-04-04 14:20:00|88.69|88.66|88.94|88.81|88.99|88.91|88.69|88.66|3618
1649082300000|2022-04-04 14:25:00|88.89|88.86|88.79|88.66|88.94|88.86|88.74|88.66|3914
1649082600000|2022-04-04 14:30:00|88.74|88.71|88.74|88.66|88.84|88.76|88.69|88.61|1124
1649082900000|2022-04-04 14:35:00|88.79|88.61|88.79|88.66|88.84|88.76|88.69|88.61|378
1649083200000|2022-04-04 14:40:00|88.74|88.61|88.59|88.51|88.74|88.66|88.54|88.46|491
1649083500000|2022-04-04 14:45:00|88.54|88.46|88.69|88.61|88.74|88.61|88.54|88.46|686
1649083800000|2022-04-04 14:50:00|88.74|88.66|88.64|88.56|88.79|88.71|88.64|88.56|603
1649084100000|2022-04-04 14:55:00|88.69|88.61|88.59|88.51|88.69|88.61|88.59|88.51|1037
1649084400000|2022-04-04 15:00:00|88.64|88.56|88.74|88.66|88.74|88.66|88.59|88.51|447
1649084700000|2022-04-04 15:05:00|88.79|88.71|88.74|88.66|88.84|88.76|88.74|88.66|3275
1649085000000|2022-04-04 15:10:00|88.69|88.61|88.74|88.66|88.74|88.66|88.69|88.61|1983
1649085300000|2022-04-04 15:15:00|88.69|88.61|88.79|88.71|88.84|88.76|88.69|88.61|1658
1649085600000|2022-04-04 15:20:00|88.74|88.66|88.69|88.61|88.79|88.66|88.69|88.61|9445
1649085900000|2022-04-04 15:25:00|88.74|88.66|88.84|88.76|88.84|88.76|88.64|88.56|4240
1649086200000|2022-04-04 15:30:00|88.79|88.71|88.64|88.56|88.84|88.76|88.64|88.56|4781
1649086500000|2022-04-04 15:35:00|88.69|88.61|88.69|88.61|88.69|88.61|88.59|88.51|2463
1649086800000|2022-04-04 15:40:00|88.64|88.56|88.79|88.71|88.84|88.71|88.64|88.56|3355
1649087100000|2022-04-04 15:45:00|88.84|88.76|88.84|88.76|88.89|88.81|88.84|88.76|1664
1649087400000|2022-04-04 15:50:00|88.89|88.81|88.94|88.86|88.94|88.86|88.84|88.76|1582
1649087700000|2022-04-04 15:55:00|88.99|88.81|88.89|88.76|88.99|88.81|88.89|88.76|114
1649088000000|2022-04-04 16:00:00|88.84|88.81|88.79|88.71|88.84|88.81|88.79|88.71|397
1649088300000|2022-04-04 16:05:00|88.84||88.84||88.84||88.79||511
1649088600000|2022-04-04 16:10:00|88.79|88.76|88.84|88.71|88.84|88.76|88.74|88.66|681
1649088900000|2022-04-04 16:15:00|88.79|88.76|88.79|88.71|88.79|88.76|88.79|88.66|401
1649089200000|2022-04-04 16:20:00|88.74|88.66|88.79|88.66|88.79|88.71|88.74|88.66|192
1649089500000|2022-04-04 16:25:00|88.84|88.71|88.79|88.71|88.84|88.71|88.79|88.66|91
1649089800000|2022-04-04 16:30:00|88.84|88.76|88.84|88.71|88.84|88.76|88.79|88.71|2
1649090100000|2022-04-04 16:35:00|88.79|88.66|88.74|88.66|88.84|88.66|88.74|88.61|253
1649090400000|2022-04-04 16:40:00|88.79|88.61|88.74|88.61|88.79|88.66|88.74|88.61|20
1649090700000|2022-04-04 16:45:00|88.69|88.66|88.74|88.61|88.74|88.66|88.69|88.61|55
1649091000000|2022-04-04 16:50:00||88.66||88.66||88.66||88.61|4
1649091300000|2022-04-04 16:55:00|88.79|88.61|88.79|88.71|88.84|88.71|88.79|88.61|112
1649091600000|2022-04-04 17:00:00|88.74|88.66|88.74|88.66|88.79|88.71|88.74|88.66|642
1649091900000|2022-04-04 17:05:00|88.69|88.61|88.74|88.61|88.74|88.66|88.69|88.61|2
1649092200000|2022-04-04 17:10:00|88.69|88.66|88.74|88.61|88.74|88.66|88.69|88.56|173
1649092500000|2022-04-04 17:15:00|88.79|88.66|88.79|88.71|88.79|88.71|88.74|88.61|13
1649092800000|2022-04-04 17:20:00|88.84|88.66|88.79|88.66|88.84|88.71|88.79|88.66|0
1649093100000|2022-04-04 17:25:00||88.71||88.66||88.71||88.66|0
1649093400000|2022-04-04 17:30:00||88.71||88.66||88.71||88.66|0
1649094000000|2022-04-04 17:40:00||88.71||88.66||88.71||88.66|0
1649094300000|2022-04-04 17:45:00|88.74|88.61|88.74|88.61|88.79|88.61|88.74|88.61|0
1649094600000|2022-04-04 17:50:00|88.79|88.66|88.74|88.66|88.79|88.66|88.74|88.66|9
1649094900000|2022-04-04 17:55:00|88.79|88.76|88.89|88.81|88.94|88.81|88.74|88.76|183
1649095200000|2022-04-04 18:00:00|88.94|88.86|88.89|88.81|88.94|88.86|88.89|88.81|25
1649095500000|2022-04-04 18:05:00|88.94|88.76|88.79|88.71|88.94|88.76|88.79|88.71|397
1649095800000|2022-04-04 18:10:00|88.84|88.66|88.84|88.71|88.84|88.71|88.84|88.66|0
1649096100000|2022-04-04 18:15:00|88.89|88.76|88.89|88.76|88.89|88.76|88.89|88.71|0
1649096400000|2022-04-04 18:20:00|88.84|88.81|88.89|88.81|88.94|88.81|88.84|88.76|13
1649096700000|2022-04-04 18:25:00|88.94|88.86|88.94|88.81|88.94|88.86|88.89|88.81|0
1649097000000|2022-04-04 18:30:00|88.89||88.89||88.94||88.89||2
1649097300000|2022-04-04 18:35:00|88.94|88.76|88.94|88.81|88.94|88.81|88.94|88.76|14
1649097600000|2022-04-04 18:40:00|88.89||88.89||88.94||88.89||0
1649097900000|2022-04-04 18:45:00|88.94|88.86|88.99|88.91|89.04|88.91|88.94|88.86|38
1649098200000|2022-04-04 18:50:00|88.94|88.86|89.04|88.96|89.04|88.96|88.94|88.86|12
1649098500000|2022-04-04 18:55:00|88.99|88.91|89.04|88.96|89.04|88.96|88.99|88.91|10
1649098800000|2022-04-04 19:00:00|88.99|88.91|89.04|88.96|89.04|88.96|88.99|88.91|138
1649099100000|2022-04-04 19:05:00|89.09|89.01|89.09|88.96|89.09|89.01|89.04|88.96|68
1649099400000|2022-04-04 19:10:00|89.14|89.01|89.09|89.01|89.14|89.01|89.04|88.96|207
1649099700000|2022-04-04 19:15:00|89.04|88.96|89.09|88.96|89.09|89.01|89.04|88.96|4
1649100000000|2022-04-04 19:20:00||89.01||89.01||89.01||88.96|0
1649100300000|2022-04-04 19:25:00|89.04|88.96|89.04|88.96|89.04|88.96|88.99|88.91|31
1649100600000|2022-04-04 19:30:00|89.09|89.01|89.09|88.96|89.09|89.01|89.04|88.96|1
1649100900000|2022-04-04 19:35:00|89.04|89.01|89.09|89.01|89.09|89.01|89.04|88.96|7
1649101200000|2022-04-04 19:40:00|89.04|88.96|89.04|88.96|89.09|88.96|89.04|88.96|55
1649101500000|2022-04-04 19:45:00|88.99|88.91|89.09|89.01|89.19|89.06|88.99|88.91|436
1649101800000|2022-04-04 19:50:00|89.14|89.06|89.19|89.06|89.24|89.16|89.14|89.01|349
1649102100000|2022-04-04 19:55:00|89.14|89.01|89.19|89.06|89.19|89.06|89.04|88.91|252
1649138400000|2022-04-05 06:00:00|89.29|88.66|89.04|88.96|89.29|89.01|88.69|88.61|634
1649138700000|2022-04-05 06:05:00|89.09|88.91|88.89|88.76|89.09|88.91|88.89|88.76|39
1649139000000|2022-04-05 06:10:00|88.84|88.71|88.74|88.61|88.84|88.71|88.69|88.61|4
1649139300000|2022-04-05 06:15:00|88.59|88.56|88.49|88.36|88.59|88.56|88.49|88.36|240
1649139600000|2022-04-05 06:20:00|88.44|88.41|88.49|88.41|88.49|88.41|88.44|88.31|403
1649139900000|2022-04-05 06:25:00|88.59|88.46|88.49|88.41|88.59|88.46|88.49|88.36|53
1649140200000|2022-04-05 06:30:00|88.44|88.36|88.59|88.46|88.59|88.46|88.44|88.36|0
1649140500000|2022-04-05 06:35:00|88.54|88.41|88.49|88.36|88.59|88.46|88.49|88.36|6
1649140800000|2022-04-05 06:40:00|88.44||88.44||88.44||88.44||3
1649141100000|2022-04-05 06:45:00|88.39|88.31|88.54|88.41|88.54|88.41|88.39|88.31|9
1649141400000|2022-04-05 06:50:00|88.49|88.46|88.54|88.46|88.54|88.46|88.49|88.46|0
1649141700000|2022-04-05 06:55:00|88.59|88.41|88.29|88.16|88.59|88.41|88.24|88.11|643
1649142000000|2022-04-05 07:00:00|88.34|88.26|88.19|88.11|88.59|88.51|88.14|88.06|2010
1649142300000|2022-04-05 07:05:00|88.24|88.16|88.24|88.16|88.34|88.26|88.09|88.01|971
1649142600000|2022-04-05 07:10:00|88.29|88.21|88.34|88.26|88.44|88.36|88.14|88.06|718
1649142900000|2022-04-05 07:15:00|88.29|88.21|88.69|88.61|88.69|88.61|88.24|88.16|1070
1649143200000|2022-04-05 07:20:00|88.64|88.56|88.44|88.31|88.69|88.61|88.39|88.31|1394
1649143500000|2022-04-05 07:25:00|88.39|88.36|88.64|88.56|88.79|88.71|88.34|88.26|907
1649143800000|2022-04-05 07:30:00|88.59|88.51|88.54|88.41|88.59|88.51|88.39|88.31|1321
1649144100000|2022-04-05 07:35:00|88.49|88.46|88.59|88.46|88.69|88.61|88.49|88.41|1421
1649144400000|2022-04-05 07:40:00|88.54|88.51|88.49|88.41|88.64|88.56|88.49|88.36|454
1649144700000|2022-04-05 07:45:00|88.44|88.36|88.54|88.46|88.59|88.51|88.34|88.26|3055
1649145000000|2022-04-05 07:50:00|88.49|88.41|88.49|88.41|88.54|88.46|88.34|88.26|2288
1649145300000|2022-04-05 07:55:00|88.44|88.36|88.24|88.16|88.49|88.41|88.24|88.16|903
1649145600000|2022-04-05 08:00:00|88.29|88.21|88.14|88.06|88.39|88.26|88.14|88.06|1718
1649145900000|2022-04-05 08:05:00|88.09|88.01|88.19|88.06|88.19|88.11|88.09|88.01|527
1649146200000|2022-04-05 08:10:00|88.14|88.11|88.19|88.06|88.24|88.16|88.14|88.06|394
1649146500000|2022-04-05 08:15:00|88.14|88.11|88.04|87.96|88.24|88.11|88.04|87.96|2682
1649146800000|2022-04-05 08:20:00|87.99|87.91|87.94|87.81|88.04|87.96|87.89|87.81|1202
1649147100000|2022-04-05 08:25:00|87.89|87.86|87.89|87.81|87.99|87.91|87.89|87.76|600
1649147400000|2022-04-05 08:30:00|87.84|87.76|87.84|87.76|87.89|87.81|87.79|87.71|2632
1649147700000|2022-04-05 08:35:00|87.89|87.81|87.99|87.91|88.04|87.96|87.84|87.76|1415
1649148000000|2022-04-05 08:40:00|88.04|87.96|88.09|88.01|88.14|88.06|87.99|87.91|2724
1649148300000|2022-04-05 08:45:00|88.04|87.96|87.99|87.91|88.09|88.01|87.99|87.86|3107
1649148600000|2022-04-05 08:50:00|88.04|87.86|87.94|87.86|88.04|87.91|87.89|87.81|868
1649148900000|2022-04-05 08:55:00|87.89|87.81|87.84|87.76|87.99|87.86|87.79|87.71|1087
1649149200000|2022-04-05 09:00:00|87.79|87.71|87.84|87.71|87.94|87.86|87.79|87.66|1118
1649149500000|2022-04-05 09:05:00|87.79|87.66|87.74|87.66|87.84|87.76|87.74|87.66|506
1649149800000|2022-04-05 09:10:00|87.79|87.71|87.84|87.76|87.84|87.76|87.74|87.66|368
1649150100000|2022-04-05 09:15:00|87.89|87.81|87.84|87.71|87.89|87.81|87.74|87.66|812
1649150400000|2022-04-05 09:20:00|87.79|87.76|87.64|87.56|87.89|87.76|87.64|87.56|548
1649150700000|2022-04-05 09:25:00|87.69|87.61|87.59|87.51|87.69|87.61|87.54|87.46|1241
1649151000000|2022-04-05 09:30:00|87.64|87.56|87.44|87.36|87.64|87.56|87.39|87.31|1605
1649151300000|2022-04-05 09:35:00|87.39|87.31|87.24|87.16|87.49|87.41|87.24|87.16|2056
1649151600000|2022-04-05 09:40:00|87.19|87.11|87.14|87.06|87.24|87.16|87.14|87.06|1884
1649151900000|2022-04-05 09:45:00|87.19|87.11|87.04|86.96|87.19|87.11|87.04|86.96|1090
1649152200000|2022-04-05 09:50:00|86.99|86.91|87.24|87.11|87.29|87.21|86.99|86.91|2503
1649152500000|2022-04-05 09:55:00|87.19|87.06|86.94|86.81|87.19|87.06|86.89|86.81|1763
1649152800000|2022-04-05 10:00:00|86.89|86.86|87.14|87.06|87.24|87.16|86.89|86.81|4869
1649153100000|2022-04-05 10:05:00|87.09|87.01|86.64|86.56|87.14|87.06|86.59|86.51|4016
1649153400000|2022-04-05 10:10:00|86.59|86.51|86.79|86.71|86.84|86.76|86.59|86.51|5669
1649153700000|2022-04-05 10:15:00|86.74|86.66|86.89|86.76|86.89|86.81|86.74|86.66|2999
1649154000000|2022-04-05 10:20:00|86.84|86.81|86.79|86.71|86.94|86.81|86.59|86.51|3132
1649154300000|2022-04-05 10:25:00|86.84|86.76|86.89|86.81|86.94|86.86|86.79|86.66|1595
1649154600000|2022-04-05 10:30:00|86.99|86.91|86.89|86.81|86.99|86.91|86.79|86.71|1625
1649154900000|2022-04-05 10:35:00|86.84|86.76|86.89|86.81|86.94|86.86|86.79|86.71|481
1649155200000|2022-04-05 10:40:00|86.94|86.76|86.99|86.86|86.99|86.91|86.89|86.76|1116
1649155500000|2022-04-05 10:45:00|86.94|86.91|87.04|86.91|87.04|86.96|86.94|86.86|1777
1649155800000|2022-04-05 10:50:00|87.09|86.96|87.14|87.06|87.14|87.06|87.09|86.91|1229
1649156100000|2022-04-05 10:55:00|87.09|87.01|87.14|87.01|87.19|87.11|87.09|86.96|759
1649156400000|2022-04-05 11:00:00|87.09|87.06|87.14|87.01|87.19|87.11|87.04|86.96|3223
1649156700000|2022-04-05 11:05:00|87.09|87.06|87.04|86.96|87.19|87.11|87.04|86.96|5113
1649157000000|2022-04-05 11:10:00|86.99|86.91|86.94|86.86|87.04|86.96|86.89|86.81|3137
1649157300000|2022-04-05 11:15:00|86.99|86.91|87.04|86.91|87.04|86.96|86.94|86.86|55
1649157600000|2022-04-05 11:20:00|86.99|86.96|87.09|86.96|87.09|87.01|86.99|86.91|73
1649157900000|2022-04-05 11:25:00|87.04|87.01|87.19|87.06|87.19|87.11|87.04|86.96|87
1649158200000|2022-04-05 11:30:00|87.14|87.11|87.19|87.11|87.24|87.16|87.14|87.06|779
1649158500000|2022-04-05 11:35:00|87.24|87.16|87.34|87.21|87.34|87.26|87.19|87.11|1838
1649158800000|2022-04-05 11:40:00|87.29|87.26|87.34|87.26|87.39|87.31|87.29|87.21|817
1649159100000|2022-04-05 11:45:00|87.29|87.21|87.29|87.21|87.29|87.26|87.24|87.16|310
1649159400000|2022-04-05 11:50:00|87.34|87.16|87.24|87.16|87.34|87.26|87.24|87.16|1090
1649159700000|2022-04-05 11:55:00|87.19|87.11|87.24|87.11|87.24|87.16|87.19|87.11|484
1649160000000|2022-04-05 12:00:00|87.19|87.16|87.29|87.21|87.34|87.26|87.19|87.11|432
1649160300000|2022-04-05 12:05:00|87.24|87.16|87.24|87.16|87.29|87.16|87.24|87.11|82
1649160600000|2022-04-05 12:10:00|87.19|87.11|87.19|87.06|87.24|87.16|87.14|87.06|116
1649160900000|2022-04-05 12:15:00|87.14|87.11|87.19|87.11|87.19|87.11|87.09|87.01|212
1649161200000|2022-04-05 12:20:00|87.14|87.06|87.04|86.96|87.24|87.16|87.04|86.91|886
1649161500000|2022-04-05 12:25:00|87.09|87.01|87.09|86.96|87.14|87.06|87.04|86.96|994
1649161800000|2022-04-05 12:30:00|87.14|87.01|87.04|86.96|87.14|87.06|87.04|86.96|1894
1649162100000|2022-04-05 12:35:00|87.09|87.01|86.99|86.91|87.09|87.01|86.99|86.91|1480
1649162400000|2022-04-05 12:40:00|87.04|86.96|86.84|86.76|87.04|86.96|86.84|86.76|3406
1649162700000|2022-04-05 12:45:00|86.89|86.81|86.84|86.76|86.89|86.81|86.84|86.71|881
1649163000000|2022-04-05 12:50:00|86.79|86.71|86.84|86.76|86.84|86.76|86.79|86.71|1698
1649163300000|2022-04-05 12:55:00|86.89|86.81|86.74|86.66|86.94|86.81|86.69|86.61|1519
1649163600000|2022-04-05 13:00:00|86.69|86.61|86.84|86.76|86.89|86.81|86.69|86.61|2517
1649163900000|2022-04-05 13:05:00|86.79|86.71|86.79|86.71|86.84|86.76|86.74|86.66|2482
1649164200000|2022-04-05 13:10:00|86.84|86.76|86.74|86.66|86.84|86.76|86.74|86.61|15705
1649164500000|2022-04-05 13:15:00|86.69|86.61|86.64|86.56|86.74|86.66|86.59|86.51|4461
1649164800000|2022-04-05 13:20:00|86.59|86.51|86.59|86.46|86.64|86.56|86.49|86.41|8981
1649165100000|2022-04-05 13:25:00|86.54|86.51|86.64|86.56|86.69|86.61|86.54|86.46|2734
1649165400000|2022-04-05 13:30:00|86.59|86.51|86.69|86.61|86.74|86.66|86.59|86.51|3526
1649165700000|2022-04-05 13:35:00|86.74|86.66|86.79|86.71|86.79|86.71|86.64|86.56|2030
1649166000000|2022-04-05 13:40:00|86.84|86.76|86.79|86.71|86.89|86.76|86.79|86.71|1821
1649166300000|2022-04-05 13:45:00|86.84|86.76|86.89|86.81|86.99|86.91|86.79|86.71|2647
1649166600000|2022-04-05 13:50:00|86.84|86.76|86.89|86.81|86.89|86.81|86.74|86.66|1103
1649166900000|2022-04-05 13:55:00|86.94|86.86|86.94|86.81|86.94|86.86|86.79|86.71|4375
1649167200000|2022-04-05 14:00:00|86.89|86.86|86.79|86.71|86.99|86.86|86.79|86.71|7544
1649167500000|2022-04-05 14:05:00|86.84|86.76|86.64|86.56|86.84|86.76|86.64|86.56|7260
1649167800000|2022-04-05 14:10:00|86.69|86.61|86.79|86.66|86.84|86.76|86.69|86.61|2223
1649168100000|2022-04-05 14:15:00|86.74|86.61|86.59|86.51|86.79|86.66|86.54|86.46|3191
1649168400000|2022-04-05 14:20:00|86.54|86.46|86.34|86.26|86.59|86.51|86.34|86.26|4604
1649168700000|2022-04-05 14:25:00|86.39|86.31|86.39|86.31|86.44|86.36|86.29|86.21|2217
1649169000000|2022-04-05 14:30:00|86.44|86.26|86.19|86.11|86.64|86.56|86.19|86.11|7453
1649169300000|2022-04-05 14:35:00|86.24|86.16|86.24|86.16|86.44|86.31|86.19|86.11|3631
1649169600000|2022-04-05 14:40:00|86.29|86.11|86.44|86.36|86.44|86.36|86.24|86.11|3943
1649169900000|2022-04-05 14:45:00|86.39|86.31|86.69|86.61|86.74|86.66|86.39|86.31|2170
1649170200000|2022-04-05 14:50:00|86.74|86.66|86.74|86.66|86.84|86.76|86.64|86.56|2415
1649170500000|2022-04-05 14:55:00|86.69|86.61|86.64|86.56|86.69|86.66|86.64|86.56|304
1649170800000|2022-04-05 15:00:00|86.59|86.51|86.54|86.46|86.64|86.56|86.49|86.41|2935
1649171100000|2022-04-05 15:05:00|86.59|86.51|86.54|86.46|86.59|86.51|86.44|86.36|1186
1649171400000|2022-04-05 15:10:00|86.59|86.41|86.54|86.46|86.64|86.56|86.49|86.41|881
1649171700000|2022-04-05 15:15:00|86.49|86.41|86.44|86.36|86.54|86.46|86.44|86.36|2330
1649172000000|2022-04-05 15:20:00|86.49|86.41|86.54|86.46|86.54|86.46|86.49|86.41|5861
1649172300000|2022-04-05 15:25:00|86.49|86.41|86.64|86.56|86.64|86.56|86.49|86.41|2737
1649172600000|2022-04-05 15:30:00|86.59|86.51|86.74|86.66|86.84|86.71|86.59|86.51|9405
1649172900000|2022-04-05 15:35:00|86.69|86.61|86.69|86.56|86.79|86.71|86.64|86.56|12810
1649173200000|2022-04-05 15:40:00|86.64|86.61|86.69|86.56|86.79|86.71|86.64|86.56|1241
1649173500000|2022-04-05 15:45:00|86.64|86.61|86.69|86.56|86.74|86.61|86.64|86.51|2106
1649173800000|2022-04-05 15:50:00|86.64|86.51|86.54|86.46|86.69|86.61|86.54|86.46|25017
1649174100000|2022-04-05 15:55:00|86.59|86.41|86.54|86.41|86.59|86.46|86.54|86.41|313
1649174400000|2022-04-05 16:00:00|86.49|86.46|86.54|86.41|86.54|86.46|86.49|86.41|161
1649174700000|2022-04-05 16:05:00|86.59|86.46|86.54|86.41|86.59|86.46|86.49|86.41|270
1649175000000|2022-04-05 16:10:00|86.49||86.49||86.54||86.49||136
1649175300000|2022-04-05 16:15:00|86.54|86.36|86.34|86.21|86.54|86.36|86.34|86.21|1595
1649175600000|2022-04-05 16:20:00|86.39|86.26|86.39|86.31|86.39|86.31|86.29|86.21|558
1649175900000|2022-04-05 16:25:00|86.34|86.26|86.34|86.26|86.39|86.26|86.34|86.26|141
1649176200000|2022-04-05 16:30:00|86.29|86.16|86.29|86.16|86.29|86.21|86.24|86.16|203
1649176500000|2022-04-05 16:35:00|86.24|86.11|86.29|86.21|86.29|86.21|86.19|86.11|130
1649176800000|2022-04-05 16:40:00||86.16||86.21||86.21||86.16|128
1649177100000|2022-04-05 16:45:00|86.34|86.26|86.39|86.26|86.39|86.31|86.29|86.21|586
1649177400000|2022-04-05 16:50:00|86.44|86.31|86.49|86.36|86.49|86.41|86.44|86.26|23
1649177700000|2022-04-05 16:55:00|86.44|86.41|86.54|86.41|86.54|86.41|86.44|86.36|21
1649178000000|2022-04-05 17:00:00|86.49|86.36|86.49|86.36|86.49|86.36|86.44|86.36|77
1649178300000|2022-04-05 17:05:00|86.44|86.41|86.59|86.51|86.59|86.51|86.44|86.41|389
1649178600000|2022-04-05 17:10:00|86.64|86.46|86.59|86.46|86.64|86.51|86.54|86.41|532
1649178900000|2022-04-05 17:15:00|86.54|86.51|86.69|86.56|86.69|86.61|86.54|86.51|101
1649179200000|2022-04-05 17:20:00|86.64|86.51|86.64|86.51|86.69|86.51|86.59|86.51|0
1649179500000|2022-04-05 17:25:00|86.69|86.56|86.64|86.51|86.69|86.56|86.64|86.51|32
1649179800000|2022-04-05 17:30:00|86.59|86.46|86.59|86.46|86.64|86.46|86.54|86.46|6
1649180100000|2022-04-05 17:35:00|86.54|86.41|86.49|86.36|86.59|86.41|86.49|86.36|50
1649180400000|2022-04-05 17:40:00|86.44|86.31|86.39|86.31|86.49|86.36|86.39|86.31|377
1649180700000|2022-04-05 17:45:00|86.34|86.26|86.34|86.26|86.39|86.31|86.34|86.26|601
1649181000000|2022-04-05 17:50:00|86.39|86.31|86.34|86.26|86.39|86.31|86.29|86.16|665
1649181300000|2022-04-05 17:55:00|86.39|86.31|86.34|86.26|86.39|86.31|86.34|86.26|484
1649181600000|2022-04-05 18:00:00|86.39|86.21|86.34|86.21|86.39|86.26|86.34|86.21|32
1649181900000|2022-04-05 18:05:00||86.26||86.21||86.26||86.21|0
1649182200000|2022-04-05 18:10:00|86.29|86.26|86.34|86.26|86.34|86.26|86.29|86.21|0
1649182500000|2022-04-05 18:15:00|86.39|86.31|86.39|86.26|86.44|86.31|86.34|86.26|611
1649182800000|2022-04-05 18:20:00|86.34|86.31|86.44|86.31|86.44|86.36|86.34|86.26|510
1649183100000|2022-04-05 18:25:00|86.39|86.36|86.39|86.31|86.44|86.36|86.39|86.31|0
1649183400000|2022-04-05 18:30:00|86.34|86.26|86.34|86.26|86.39|86.26|86.34|86.26|3
1649183700000|2022-04-05 18:35:00|86.39|86.31|86.34|86.26|86.44|86.31|86.34|86.26|1
1649184000000|2022-04-05 18:40:00|86.39|86.31|86.49|86.36|86.49|86.36|86.39|86.31|42
1649184300000|2022-04-05 18:45:00|86.44|86.41|86.44|86.31|86.49|86.41|86.39|86.31|33
1649184600000|2022-04-05 18:50:00|86.49|86.36|86.44|86.31|86.49|86.36|86.39|86.31|4
1649184900000|2022-04-05 18:55:00|86.39|86.36|86.34|86.21|86.44|86.36|86.29|86.21|10
1649185200000|2022-04-05 19:00:00|86.39|86.26|86.29|86.21|86.39|86.31|86.29|86.21|24
1649185500000|2022-04-05 19:05:00|86.24|86.16|86.24|86.16|86.29|86.16|86.24|86.16|15
1649185800000|2022-04-05 19:10:00|86.19|86.11|86.19|86.06|86.24|86.11|86.14|86.06|208
1649186100000|2022-04-05 19:15:00|86.14|86.11|86.14|86.06|86.19|86.11|86.14|86.06|6
1649186400000|2022-04-05 19:20:00|86.19|86.11|86.24|86.16|86.24|86.16|86.14|86.11|33
1649186700000|2022-04-05 19:25:00|86.19|86.11|86.19|86.06|86.24|86.16|86.14|86.06|20
1649187000000|2022-04-05 19:30:00|86.14|86.01|86.04|85.96|86.19|86.01|86.04|85.96|91
1649187300000|2022-04-05 19:35:00|86.09|85.91|86.04|85.96|86.09|85.96|85.99|85.91|319
1649187600000|2022-04-05 19:40:00|86.09|85.91|86.14|86.01|86.14|86.06|86.04|85.91|39
1649187900000|2022-04-05 19:45:00|86.19|86.06|86.04|85.96|86.19|86.06|86.04|85.96|153
1649188200000|2022-04-05 19:50:00|86.09|86.01|86.19|86.06|86.34|86.26|86.09|86.01|251
1649188500000|2022-04-05 19:55:00|86.24|86.11|86.24|86.11|86.29|86.21|86.14|86.01|121
1649224800000|2022-04-06 06:00:00|86.29|86.21|86.49|86.36|86.54|86.46|86.29|86.16|267
1649225100000|2022-04-06 06:05:00|86.44|86.31|86.49|86.36|86.49|86.36|86.34|86.21|20
1649225400000|2022-04-06 06:10:00|86.54|86.41|86.64|86.56|86.64|86.56|86.54|86.36|58
1649225700000|2022-04-06 06:15:00|86.59|86.51|86.54|86.46|86.64|86.56|86.54|86.41|159
1649226000000|2022-04-06 06:20:00|86.49|86.41|86.49|86.41|86.49|86.41|86.44|86.31|52
1649226300000|2022-04-06 06:25:00|86.54|86.46|86.49|86.41|86.59|86.46|86.49|86.41|25
1649226600000|2022-04-06 06:30:00|86.54|86.51|86.69|86.56|86.69|86.56|86.49|86.46|296
1649226900000|2022-04-06 06:35:00|86.74|86.61|86.69|86.61|86.79|86.66|86.69|86.61|6
1649227200000|2022-04-06 06:40:00|86.74|86.66|86.79|86.66|86.79|86.71|86.69|86.61|125
1649227500000|2022-04-06 06:45:00|86.74|86.71|86.79|86.66|86.79|86.71|86.74|86.61|29
1649227800000|2022-04-06 06:50:00|86.74|86.61|86.64|86.56|86.74|86.61|86.64|86.56|8
1649228100000|2022-04-06 06:55:00|86.69|86.51|86.54|86.41|86.69|86.56|86.49|86.41|425
1649228400000|2022-04-06 07:00:00|86.59|86.46|86.44|86.36|86.89|86.76|86.44|86.36|2760
1649228700000|2022-04-06 07:05:00|86.49|86.41|87.04|86.96|87.04|86.96|86.29|86.21|2891
1649229000000|2022-04-06 07:10:00|87.09|86.91|87.04|86.96|87.29|87.21|86.79|86.71|3257
1649229300000|2022-04-06 07:15:00|87.09|87.01|86.74|86.61|87.09|87.01|86.64|86.56|1364
1649229600000|2022-04-06 07:20:00|86.69|86.56|86.54|86.41|86.69|86.61|86.44|86.36|1033
1649229900000|2022-04-06 07:25:00|86.49|86.46|86.49|86.36|86.74|86.66|86.39|86.31|1141
1649230200000|2022-04-06 07:30:00|86.44|86.31|85.94|85.86|86.44|86.36|85.94|85.86|3028
1649230500000|2022-04-06 07:35:00|85.99|85.91|85.94|85.81|86.09|86.01|85.84|85.76|2878
1649230800000|2022-04-06 07:40:00|85.89|85.86|85.94|85.81|86.09|86.01|85.74|85.66|4939
1649231100000|2022-04-06 07:45:00|85.89|85.76|85.99|85.91|86.09|86.01|85.79|85.66|6209
1649231400000|2022-04-06 07:50:00|86.04|85.86|85.89|85.81|86.09|86.01|85.79|85.71|2163
1649231700000|2022-04-06 07:55:00|85.84|85.76|85.84|85.76|85.89|85.81|85.74|85.66|517
1649232000000|2022-04-06 08:00:00|85.89|85.71|85.94|85.86|86.04|85.96|85.79|85.71|1039
1649232300000|2022-04-06 08:05:00|85.89|85.81|85.94|85.86|86.14|86.06|85.89|85.81|1549
1649232600000|2022-04-06 08:10:00|85.89|85.81|85.99|85.91|85.99|85.91|85.79|85.71|536
1649232900000|2022-04-06 08:15:00|85.94|85.86|85.54|85.46|85.99|85.91|85.54|85.46|4038
1649233200000|2022-04-06 08:20:00|85.49|85.41|85.34|85.26|85.64|85.56|85.29|85.21|1333
1649233500000|2022-04-06 08:25:00|85.29|85.21|85.24|85.16|85.54|85.46|85.24|85.16|5612
1649233800000|2022-04-06 08:30:00|85.19|85.11|85.09|85.01|85.24|85.16|85.04|84.96|6762
1649234100000|2022-04-06 08:35:00|85.14|84.96|84.99|84.91|85.24|85.16|84.84|84.76|4641
1649234400000|2022-04-06 08:40:00|84.94|84.86|84.84|84.76|84.99|84.91|84.74|84.66|3413
1649234700000|2022-04-06 08:45:00|84.79|84.71|85.09|84.96|85.19|85.11|84.79|84.71|1898
1649235000000|2022-04-06 08:50:00|85.04|85.01|85.04|84.96|85.19|85.11|84.99|84.91|2249
1649235300000|2022-04-06 08:55:00|84.99|84.91|85.09|85.01|85.14|85.06|84.89|84.81|2305
1649235600000|2022-04-06 09:00:00|85.14|85.06|84.94|84.86|85.19|85.11|84.94|84.86|960
1649235900000|2022-04-06 09:05:00|84.99|84.91|84.89|84.81|85.04|84.91|84.84|84.76|1434
1649236200000|2022-04-06 09:10:00|84.94|84.86|84.74|84.66|84.94|84.86|84.69|84.61|673
1649236500000|2022-04-06 09:15:00|84.69|84.61|84.84|84.76|84.94|84.81|84.64|84.56|1913
1649236800000|2022-04-06 09:20:00|84.79|84.71|84.84|84.76|84.84|84.76|84.74|84.66|1409
1649237100000|2022-04-06 09:25:00|84.89|84.81|84.79|84.71|84.89|84.81|84.79|84.71|990
1649237400000|2022-04-06 09:30:00|84.84|84.76|84.84|84.76|84.84|84.76|84.79|84.66|1962
1649237700000|2022-04-06 09:35:00|84.79|84.71|84.74|84.66|84.84|84.76|84.74|84.66|613
1649238000000|2022-04-06 09:40:00|84.79|84.71|84.84|84.71|84.89|84.81|84.74|84.71|885
1649238300000|2022-04-06 09:45:00|84.79|84.76|84.89|84.76|84.94|84.86|84.79|84.71|1808
1649238600000|2022-04-06 09:50:00|84.84|84.81|84.99|84.91|84.99|84.91|84.84|84.76|439
1649238900000|2022-04-06 09:55:00|84.94|84.86|85.04|84.96|85.09|85.01|84.94|84.86|1305
1649239200000|2022-04-06 10:00:00|85.09|85.01|85.14|85.06|85.19|85.11|85.04|84.96|1740
1649239500000|2022-04-06 10:05:00|85.19|85.11|84.94|84.86|85.19|85.11|84.94|84.86|1794
1649239800000|2022-04-06 10:10:00|84.99|84.66|84.54|84.46|84.99|84.71|84.54|84.46|8392
1649240100000|2022-04-06 10:15:00|84.49|84.41|84.34|84.26|84.59|84.51|84.34|84.26|4051
1649240400000|2022-04-06 10:20:00|84.39|84.31|84.49|84.41|84.49|84.41|84.34|84.26|6555
1649240700000|2022-04-06 10:25:00|84.54|84.36|84.59|84.51|84.64|84.56|84.49|84.36|2232
1649241000000|2022-04-06 10:30:00|84.64|84.46|84.64|84.56|84.64|84.56|84.49|84.41|694
1649241300000|2022-04-06 10:35:00|84.69|84.61|84.64|84.56|84.74|84.66|84.54|84.46|545
1649241600000|2022-04-06 10:40:00|84.59|84.51|84.69|84.61|84.79|84.71|84.59|84.51|4411
1649241900000|2022-04-06 10:45:00|84.64|84.56|84.54|84.46|84.64|84.56|84.54|84.46|1365
1649242200000|2022-04-06 10:50:00|84.49|84.41|84.54|84.46|84.59|84.46|84.44|84.36|1571
1649242500000|2022-04-06 10:55:00|84.49|84.41|84.44|84.36|84.49|84.41|84.44|84.36|2080
1649242800000|2022-04-06 11:00:00|84.39|84.31|84.24|84.16|84.39|84.31|84.24|84.16|2525
1649243100000|2022-04-06 11:05:00|84.29|84.21|84.14|84.06|84.29|84.21|84.14|84.01|1593
1649243400000|2022-04-06 11:10:00|84.09|84.01|84.09|84.01|84.14|84.06|84.09|84.01|453
1649243700000|2022-04-06 11:15:00|84.04|83.96|84.04|83.96|84.14|84.06|83.99|83.91|11740
1649244000000|2022-04-06 11:20:00|83.99|83.91|83.94|83.86|84.04|83.96|83.94|83.86|850
1649244300000|2022-04-06 11:25:00|83.89|83.81|83.99|83.91|84.04|83.96|83.89|83.81|1624
1649244600000|2022-04-06 11:30:00|83.94|83.86|83.94|83.86|83.99|83.91|83.94|83.86|1335
1649244900000|2022-04-06 11:35:00|83.99|83.91|83.89|83.81|83.99|83.91|83.84|83.76|1576
1649245200000|2022-04-06 11:40:00|83.84|83.76|83.79|83.71|83.84|83.76|83.79|83.71|474
1649245500000|2022-04-06 11:45:00|83.84|83.76|83.84|83.76|83.89|83.81|83.79|83.71|1340
1649245800000|2022-04-06 11:50:00|83.89|83.81|83.74|83.66|83.89|83.81|83.74|83.66|508
1649246100000|2022-04-06 11:55:00|83.69|83.61|83.74|83.61|83.79|83.71|83.69|83.61|3507
1649246400000|2022-04-06 12:00:00|83.69|83.66|83.74|83.66|83.79|83.71|83.69|83.66|2096
1649246700000|2022-04-06 12:05:00|83.79|83.71|83.69|83.61|83.79|83.71|83.59|83.51|1865
1649247000000|2022-04-06 12:10:00|83.64|83.56|83.79|83.71|83.79|83.71|83.64|83.56|3081
1649247300000|2022-04-06 12:15:00|83.74|83.66|83.84|83.76|83.89|83.81|83.74|83.66|2416
1649247600000|2022-04-06 12:20:00|83.79|83.71|83.89|83.81|83.94|83.86|83.79|83.71|3881
1649247900000|2022-04-06 12:25:00|83.94|83.86|83.89|83.81|84.04|83.96|83.89|83.81|12021
1649248200000|2022-04-06 12:30:00|83.84|83.76|83.79|83.71|83.89|83.81|83.74|83.66|2326
1649248500000|2022-04-06 12:35:00|83.74|83.66|83.79|83.66|83.79|83.71|83.74|83.66|737
1649248800000|2022-04-06 12:40:00|83.74|83.61|83.44|83.36|83.74|83.61|83.39|83.31|8313
1649249100000|2022-04-06 12:45:00|83.49|83.41|83.39|83.31|83.49|83.41|83.34|83.26|5625
1649249400000|2022-04-06 12:50:00|83.34|83.26|83.39|83.31|83.59|83.51|83.34|83.26|3144
1649249700000|2022-04-06 12:55:00|83.34|83.26|83.64|83.56|83.64|83.56|83.34|83.26|760
1649250000000|2022-04-06 13:00:00|83.59|83.51|83.69|83.61|83.74|83.66|83.54|83.46|1281
1649250300000|2022-04-06 13:05:00|83.74|83.66|83.59|83.51|83.79|83.71|83.59|83.51|1640
1649250600000|2022-04-06 13:10:00|83.64|83.56|83.29|83.21|83.69|83.61|83.14|83.06|11321
1649250900000|2022-04-06 13:15:00|83.24|83.16|83.24|83.16|83.39|83.31|83.24|83.16|5570
1649251200000|2022-04-06 13:20:00|83.29|83.21|83.54|83.46|83.54|83.46|83.24|83.16|2753
1649251500000|2022-04-06 13:25:00|83.49|83.41|83.44|83.36|83.54|83.46|83.39|83.31|549
1649251800000|2022-04-06 13:30:00|83.49|83.41|83.34|83.26|83.69|83.61|83.19|83.11|5361
1649252100000|2022-04-06 13:35:00|83.29|83.21|83.39|83.31|83.44|83.36|83.19|83.11|1749
1649252400000|2022-04-06 13:40:00|83.34|83.26|83.29|83.21|83.54|83.46|83.29|83.21|3756
1649252700000|2022-04-06 13:45:00|83.24|83.16|83.04|82.96|83.39|83.31|83.04|82.96|6205
1649253000000|2022-04-06 13:50:00|83.09|83.01|83.24|83.16|83.29|83.21|83.09|82.96|1791
1649253300000|2022-04-06 13:55:00|83.19|83.11|82.94|82.86|83.29|83.21|82.94|82.86|2761
1649253600000|2022-04-06 14:00:00|82.99|82.91|82.74|82.66|83.19|83.06|82.74|82.66|7619
1649253900000|2022-04-06 14:05:00|82.79|82.71|82.79|82.71|82.89|82.81|82.74|82.66|3573
1649254200000|2022-04-06 14:10:00|82.84|82.76|82.99|82.91|83.04|82.96|82.84|82.76|1936
1649254500000|2022-04-06 14:15:00|83.04|82.96|83.39|83.31|83.44|83.36|83.04|82.96|5856
1649254800000|2022-04-06 14:20:00|83.44|83.36|83.64|83.56|83.74|83.66|83.44|83.36|5259
1649255100000|2022-04-06 14:25:00|83.59|83.51|83.34|83.26|83.64|83.56|83.34|83.26|3977
1649255400000|2022-04-06 14:30:00|83.29|83.21|83.54|83.46|83.59|83.51|83.29|83.21|5322
1649255700000|2022-04-06 14:35:00|83.59|83.51|83.69|83.61|83.74|83.66|83.54|83.46|4331
1649256000000|2022-04-06 14:40:00|83.74|83.66|83.74|83.66|83.79|83.66|83.59|83.51|3517
1649256300000|2022-04-06 14:45:00|83.79|83.71|83.79|83.71|83.84|83.76|83.69|83.61|3516
1649256600000|2022-04-06 14:50:00|83.74|83.66|83.64|83.56|83.79|83.66|83.59|83.46|2565
1649256900000|2022-04-06 14:55:00|83.69|83.61|83.69|83.61|83.69|83.61|83.59|83.51|2421
1649257200000|2022-04-06 15:00:00|83.64|83.56|83.79|83.66|83.89|83.81|83.64|83.56|3629
1649257500000|2022-04-06 15:05:00|83.74|83.71|83.89|83.76|83.99|83.91|83.74|83.66|6584
1649257800000|2022-04-06 15:10:00|83.84|83.81|83.99|83.91|84.04|83.96|83.84|83.76|6106
1649258100000|2022-04-06 15:15:00|83.94|83.86|83.99|83.91|84.09|83.96|83.94|83.86|3442
1649258400000|2022-04-06 15:20:00|83.94|83.86|84.09|84.01|84.19|84.11|83.94|83.86|6376
1649258700000|2022-04-06 15:25:00|84.04|83.96|84.09|84.01|84.14|84.06|83.94|83.86|8877
1649259000000|2022-04-06 15:30:00|84.14|84.06|84.04|83.91|84.19|84.11|84.04|83.91|11405
1649259300000|2022-04-06 15:35:00|83.99|83.96|83.89|83.81|84.09|83.96|83.89|83.81|5775
1649259600000|2022-04-06 15:40:00|83.94|83.86|83.84|83.76|83.94|83.86|83.79|83.71|2462
1649259900000|2022-04-06 15:45:00|83.89|83.81|83.99|83.91|84.04|83.96|83.79|83.66|2173
1649260200000|2022-04-06 15:50:00|84.04|83.96|83.99|83.91|84.14|84.06|83.99|83.91|1849
1649260500000|2022-04-06 15:55:00|84.04|83.96|83.99|83.91|84.09|84.01|83.99|83.91|7458
1649260800000|2022-04-06 16:00:00|83.94|83.86|83.99|83.91|84.04|83.96|83.94|83.86|768
1649261100000|2022-04-06 16:05:00|84.04|83.96|83.99|83.91|84.09|84.01|83.99|83.91|1518
1649261400000|2022-04-06 16:10:00|84.04|83.96|83.99|83.86|84.04|83.96|83.99|83.86|3938
1649261700000|2022-04-06 16:15:00|83.94|83.81|83.89|83.81|83.94|83.81|83.89|83.81|2058
1649262000000|2022-04-06 16:20:00|83.84|83.76|83.89|83.81|83.94|83.86|83.84|83.76|309
1649262300000|2022-04-06 16:25:00|83.94|83.86|83.84|83.76|83.94|83.86|83.84|83.76|720
1649262600000|2022-04-06 16:30:00|83.89|83.71|83.94|83.86|83.94|83.86|83.89|83.71|124
1649262900000|2022-04-06 16:35:00|83.89|83.81|83.89|83.81|83.94|83.86|83.89|83.81|659
1649263200000|2022-04-06 16:40:00|83.94|83.86|83.94|83.81|83.94|83.86|83.89|83.81|599
1649263500000|2022-04-06 16:45:00|83.89|83.86|83.89|83.81|83.94|83.86|83.89|83.81|203
1649263800000|2022-04-06 16:50:00|83.84|83.76|83.84|83.76|83.84|83.76|83.84|83.76|349
1649264400000|2022-04-06 17:00:00|83.89||83.89||83.89||83.89||273
1649264700000|2022-04-06 17:05:00|83.84|83.81|83.89|83.81|83.89|83.81|83.84|83.76|118
1649265000000|2022-04-06 17:10:00|83.84|83.76|83.94|83.86|83.94|83.86|83.84|83.76|156
1649265300000|2022-04-06 17:15:00|83.99|83.81|83.94|83.86|83.99|83.91|83.94|83.81|20
1649265600000|2022-04-06 17:20:00|83.99|83.81|84.04|83.96|84.04|83.96|83.94|83.81|139
1649265900000|2022-04-06 17:25:00|84.09|84.01|84.04|83.96|84.09|84.01|83.99|83.91|72
1649266200000|2022-04-06 17:30:00|84.09|84.01|84.04|83.96|84.09|84.01|84.04|83.96|209
1649266500000|2022-04-06 17:35:00|84.09|84.01|84.09|84.01|84.09|84.01|83.99|83.91|31
1649266800000|2022-04-06 17:40:00|84.14|83.96|84.14|84.01|84.19|84.06|84.09|83.96|603
1649267100000|2022-04-06 17:45:00|84.09|83.96|84.14|84.06|84.14|84.06|84.04|83.96|150
1649267400000|2022-04-06 17:50:00|84.19|84.11|84.19|84.06|84.19|84.11|84.14|84.06|57
1649267700000|2022-04-06 17:55:00|84.14|84.01|84.04|83.91|84.19|84.06|84.04|83.91|110
1649268000000|2022-04-06 18:00:00|83.99|83.96|84.19|84.11|84.49|84.36|83.99|83.96|783
1649268300000|2022-04-06 18:05:00|84.14|84.06|83.94|83.86|84.24|84.11|83.89|83.81|171
1649268600000|2022-04-06 18:10:00|83.89|83.81|83.79|83.71|83.99|83.86|83.79|83.66|337
1649268900000|2022-04-06 18:15:00|83.74|83.66|83.69|83.61|83.79|83.71|83.64|83.56|491
1649269200000|2022-04-06 18:20:00|83.74|83.66|83.79|83.71|83.84|83.71|83.69|83.61|168
1649269500000|2022-04-06 18:25:00|83.84|83.76|83.74|83.66|83.94|83.81|83.69|83.61|165
1649269800000|2022-04-06 18:30:00|83.79|83.71|84.09|84.01|84.19|84.11|83.74|83.66|373
1649270100000|2022-04-06 18:35:00|84.14|84.06|84.14|84.01|84.24|84.16|84.04|83.91|116
1649270400000|2022-04-06 18:40:00|84.09|84.06|84.19|84.06|84.24|84.11|84.04|83.91|128
1649270700000|2022-04-06 18:45:00|84.14|84.11|84.04|83.96|84.24|84.16|84.04|83.91|269
1649271000000|2022-04-06 18:50:00|84.09|84.01|84.19|84.11|84.19|84.11|84.04|83.96|208
1649271300000|2022-04-06 18:55:00|84.24|84.06|84.24|84.16|84.29|84.21|84.24|84.06|229
1649271600000|2022-04-06 19:00:00|84.29|84.21|84.24|84.16|84.34|84.26|84.24|84.11|146
1649271900000|2022-04-06 19:05:00|84.19|84.11|84.09|84.01|84.19|84.11|84.09|83.96|243
1649272200000|2022-04-06 19:10:00|84.14|83.96|84.14|84.01|84.19|84.06|84.09|83.96|678
1649272500000|2022-04-06 19:15:00|84.09|84.06|84.04|83.91|84.14|84.06|84.04|83.91|162
1649272800000|2022-04-06 19:20:00|83.99|83.81|83.84|83.76|83.99|83.86|83.84|83.76|414
1649273100000|2022-04-06 19:25:00|83.79|83.71|83.74|83.66|83.84|83.71|83.74|83.66|356
1649273400000|2022-04-06 19:30:00|83.69|83.61|83.69|83.56|83.74|83.66|83.64|83.56|471
1649273700000|2022-04-06 19:35:00|83.64|83.61|83.89|83.76|83.89|83.76|83.64|83.56|88
1649274000000|2022-04-06 19:40:00|83.84|83.71|83.89|83.76|83.89|83.81|83.74|83.66|183
1649274300000|2022-04-06 19:45:00|83.84|83.71|83.79|83.71|83.99|83.86|83.79|83.71|1641
1649274600000|2022-04-06 19:50:00|83.84|83.76|83.69|83.56|83.94|83.81|83.64|83.51|1640
1649274900000|2022-04-06 19:55:00|83.74|83.61|83.69|83.56|83.84|83.71|83.59|83.46|1017
1649311200000|2022-04-07 06:00:00|83.24|83.16|83.44|83.36|83.54|83.41|83.24|83.16|246
1649311500000|2022-04-07 06:05:00|83.49|83.41|83.64|83.56|83.74|83.66|83.44|83.36|316
1649311800000|2022-04-07 06:10:00|83.69|83.61|83.74|83.61|83.84|83.76|83.69|83.61|243
1649312100000|2022-04-07 06:15:00|83.79|83.66|83.89|83.76|83.94|83.81|83.79|83.61|55
1649312400000|2022-04-07 06:20:00|83.84|83.71|83.94|83.81|83.94|83.86|83.79|83.71|79
1649312700000|2022-04-07 06:25:00|83.89|83.86|84.09|84.01|84.09|84.01|83.89|83.81|52
1649313000000|2022-04-07 06:30:00|84.14|84.06|83.94|83.86|84.19|84.11|83.94|83.81|48
1649313300000|2022-04-07 06:35:00|83.99|83.91|84.09|84.01|84.09|84.01|83.94|83.91|14
1649313600000|2022-04-07 06:40:00|84.14|84.06|84.24|84.16|84.24|84.16|84.09|84.01|26
1649313900000|2022-04-07 06:45:00|84.19|84.11|84.19|84.06|84.29|84.21|84.19|84.06|272
1649314200000|2022-04-07 06:50:00|84.24|84.11|84.19|84.11|84.29|84.16|84.14|84.06|66
1649314500000|2022-04-07 06:55:00|84.24|84.06|84.29|84.21|84.39|84.26|84.24|84.06|493
1649314800000|2022-04-07 07:00:00|84.34|84.26|84.49|84.41|84.54|84.46|84.14|84.01|2916
1649315100000|2022-04-07 07:05:00|84.54|84.46|84.49|84.41|84.59|84.51|84.19|84.11|1453
1649315400000|2022-04-07 07:10:00|84.54|84.46|84.69|84.61|84.79|84.66|84.44|84.36|2216
1649315700000|2022-04-07 07:15:00|84.64|84.56|84.29|84.21|84.64|84.56|84.24|84.16|1506
1649316000000|2022-04-07 07:20:00|84.24|84.16|84.44|84.36|84.49|84.36|84.14|84.06|1264
1649316300000|2022-04-07 07:25:00|84.39|84.31|84.29|84.16|84.49|84.41|84.19|84.11|792
1649316600000|2022-04-07 07:30:00|84.24|84.11|84.04|83.96|84.24|84.16|83.79|83.71|3430
1649316900000|2022-04-07 07:35:00|84.09|84.01|84.09|83.96|84.24|84.11|83.99|83.91|514
1649317200000|2022-04-07 07:40:00|84.04|84.01|84.04|83.96|84.24|84.16|84.04|83.96|1032
1649317500000|2022-04-07 07:45:00|84.09|84.01|84.39|84.31|84.49|84.41|84.09|84.01|2528
1649317800000|2022-04-07 07:50:00|84.34|84.26|84.34|84.26|84.44|84.36|84.29|84.21|622
1649318100000|2022-04-07 07:55:00|84.29|84.21|84.09|83.96|84.29|84.21|83.94|83.86|1252
1649318400000|2022-04-07 08:00:00|84.14|84.01|83.89|83.81|84.14|84.01|83.79|83.71|2188
1649318700000|2022-04-07 08:05:00|83.94|83.76|84.19|84.11|84.19|84.11|83.84|83.76|827
1649319000000|2022-04-07 08:10:00|84.24|84.16|83.94|83.81|84.24|84.16|83.84|83.76|899
1649319300000|2022-04-07 08:15:00|83.99|83.86|83.94|83.86|84.04|83.96|83.84|83.76|397
1649319600000|2022-04-07 08:20:00|83.99|83.91|83.94|83.86|84.14|84.01|83.94|83.86|466
1649319900000|2022-04-07 08:25:00|83.89|83.81|84.04|83.96|84.19|84.11|83.89|83.81|328
1649320200000|2022-04-07 08:30:00|83.99|83.91|84.04|83.91|84.14|84.06|83.99|83.91|449
1649320500000|2022-04-07 08:35:00|84.09|83.96|83.99|83.86|84.09|84.01|83.99|83.86|510
1649320800000|2022-04-07 08:40:00|83.94|83.91|84.19|84.11|84.29|84.21|83.94|83.91|780
1649321100000|2022-04-07 08:45:00|84.24|84.16|84.39|84.26|84.44|84.31|84.19|84.11|2221
1649321400000|2022-04-07 08:50:00|84.34|84.31|84.44|84.36|84.44|84.36|84.29|84.21|612
1649321700000|2022-04-07 08:55:00|84.49|84.41|84.64|84.51|84.64|84.56|84.44|84.31|962
1649322000000|2022-04-07 09:00:00|84.59|84.56|84.54|84.46|84.64|84.56|84.54|84.46|3681
1649322300000|2022-04-07 09:05:00|84.49|84.41|84.59|84.51|84.64|84.56|84.49|84.41|716
1649322600000|2022-04-07 09:10:00|84.54|84.46|84.59|84.46|84.59|84.51|84.49|84.41|456
1649322900000|2022-04-07 09:15:00|84.54|84.41|84.54|84.46|84.64|84.56|84.49|84.41|767
1649323200000|2022-04-07 09:20:00|84.49|84.41|84.59|84.51|84.64|84.56|84.49|84.36|602
1649323500000|2022-04-07 09:25:00|84.54|84.46|84.64|84.56|84.69|84.61|84.49|84.41|1051
1649323800000|2022-04-07 09:30:00|84.59|84.51|84.64|84.51|84.69|84.61|84.59|84.51|436
1649324100000|2022-04-07 09:35:00|84.59|84.56|84.69|84.61|84.74|84.66|84.59|84.51|1644
1649324400000|2022-04-07 09:40:00|84.79|84.66|84.79|84.71|84.89|84.81|84.74|84.66|5798
1649324700000|2022-04-07 09:45:00|84.74|84.66|84.74|84.66|84.79|84.71|84.69|84.61|1068
1649325000000|2022-04-07 09:50:00|84.79|84.71|84.94|84.86|84.99|84.91|84.74|84.66|1463
1649325300000|2022-04-07 09:55:00|84.99|84.81|84.99|84.91|85.04|84.96|84.89|84.81|27100
1649325600000|2022-04-07 10:00:00|84.94|84.86|85.09|85.01|85.14|85.06|84.94|84.86|6315
1649325900000|2022-04-07 10:05:00|85.04|84.96|84.99|84.91|85.09|84.96|84.99|84.91|3973
1649326200000|2022-04-07 10:10:00|85.04|84.86|85.04|84.96|85.09|85.01|84.99|84.86|1126
1649326500000|2022-04-07 10:15:00|84.99|84.91|84.89|84.81|85.04|84.96|84.89|84.76|2276
1649326800000|2022-04-07 10:20:00|84.94|84.86|84.99|84.86|85.04|84.96|84.89|84.81|109
1649327100000|2022-04-07 10:25:00|84.94|84.81|85.04|84.91|85.04|84.96|84.89|84.81|100
1649327400000|2022-04-07 10:30:00|84.99|84.96|84.94|84.86|85.04|84.96|84.94|84.86|220
1649327700000|2022-04-07 10:35:00|84.99|84.91|85.04|84.96|85.09|85.01|84.99|84.86|167
1649328000000|2022-04-07 10:40:00|84.99|84.91|84.94|84.86|85.04|84.96|84.94|84.86|500
1649328300000|2022-04-07 10:45:00|84.99|84.91|85.14|85.06|85.14|85.06|84.99|84.86|223
1649328600000|2022-04-07 10:50:00|85.19|85.11|85.04|84.96|85.19|85.11|85.04|84.96|312
1649328900000|2022-04-07 10:55:00|85.09|84.91|85.04|84.96|85.09|85.01|85.04|84.91|366
1649329200000|2022-04-07 11:00:00|85.09|85.01|84.99|84.91|85.14|85.06|84.99|84.91|1058
1649329500000|2022-04-07 11:05:00|85.04|84.96|85.09|84.96|86.14|86.06|84.99|84.91|11438
1649329800000|2022-04-07 11:10:00|85.14|85.01|85.29|85.16|85.54|85.41|85.04|84.96|3349
1649330100000|2022-04-07 11:15:00|85.24|85.11|85.19|85.06|85.29|85.16|85.09|85.01|4368
1649330400000|2022-04-07 11:20:00|85.14|85.11|85.04|84.96|85.24|85.11|85.04|84.96|418
1649330700000|2022-04-07 11:25:00|85.09|85.01|84.84|84.71|85.09|85.01|84.79|84.71|664
1649331000000|2022-04-07 11:30:00|84.89|84.76|84.79|84.71|84.94|84.86|84.74|84.66|1441
1649331300000|2022-04-07 11:35:00|84.74|84.66|84.89|84.81|84.99|84.91|84.74|84.66|1228
1649331600000|2022-04-07 11:40:00|84.94|84.86|84.99|84.91|85.09|85.01|84.84|84.76|1136
1649331900000|2022-04-07 11:45:00|84.94|84.86|84.89|84.81|84.99|84.91|84.84|84.76|2140
1649332200000|2022-04-07 11:50:00|84.84|84.76|84.99|84.86|84.99|84.91|84.84|84.76|20163
1649332500000|2022-04-07 11:55:00|84.94|84.81|84.99|84.91|85.04|84.91|84.89|84.81|283
1649332800000|2022-04-07 12:00:00|85.04|84.86|84.84|84.76|85.09|85.01|84.84|84.76|10662
1649333100000|2022-04-07 12:05:00|84.89|84.71|84.94|84.86|84.94|84.86|84.74|84.66|1734
1649333400000|2022-04-07 12:10:00|84.89|84.81|84.89|84.76|84.94|84.86|84.84|84.76|342
1649333700000|2022-04-07 12:15:00|84.84|84.81|85.09|84.96|85.09|85.01|84.84|84.76|1775
1649334000000|2022-04-07 12:20:00|85.14|85.01|85.09|84.96|85.19|85.11|85.04|84.96|741
1649334300000|2022-04-07 12:25:00|85.04|85.01|85.09|85.01|85.14|85.06|84.99|84.91|482
1649334600000|2022-04-07 12:30:00|85.04|84.96|85.24|85.16|85.24|85.16|84.99|84.91|908
1649334900000|2022-04-07 12:35:00|85.19|85.11|85.14|85.06|85.24|85.16|85.14|85.06|324
1649335200000|2022-04-07 12:40:00|85.19|85.11|85.19|85.06|85.24|85.16|85.14|85.06|10637
1649335500000|2022-04-07 12:45:00|85.14|85.11|85.19|85.11|85.24|85.16|85.14|85.06|1640
1649335800000|2022-04-07 12:50:00|85.24|85.16|84.84|84.76|85.24|85.16|84.69|84.61|2822
1649336100000|2022-04-07 12:55:00|84.89|84.81|84.94|84.86|84.99|84.86|84.79|84.71|1540
1649336400000|2022-04-07 13:00:00|84.99|84.91|84.89|84.76|84.99|84.91|84.84|84.76|1306
1649336700000|2022-04-07 13:05:00|84.84|84.81|84.84|84.76|84.89|84.81|84.84|84.76|732
1649337000000|2022-04-07 13:10:00|84.89|84.81|84.79|84.66|84.94|84.86|84.74|84.66|1286
1649337300000|2022-04-07 13:15:00|84.74|84.71|84.94|84.86|84.94|84.86|84.64|84.56|2788
1649337600000|2022-04-07 13:20:00|84.89|84.81|84.94|84.86|84.99|84.91|84.89|84.81|733
1649337900000|2022-04-07 13:25:00|84.99|84.91|85.19|85.06|85.19|85.11|84.99|84.91|2947
1649338200000|2022-04-07 13:30:00|85.14|85.11|85.19|85.11|85.24|85.11|84.89|84.81|2508
1649338500000|2022-04-07 13:35:00|85.24|85.16|84.99|84.91|85.29|85.16|84.99|84.91|1329
1649338800000|2022-04-07 13:40:00|85.04|84.96|84.89|84.81|85.14|85.06|84.89|84.81|1171
1649339100000|2022-04-07 13:45:00|84.94|84.86|84.84|84.76|85.09|85.01|84.84|84.76|1214
1649339400000|2022-04-07 13:50:00|84.79|84.71|84.84|84.76|84.94|84.86|84.79|84.71|1490
1649339700000|2022-04-07 13:55:00|84.89|84.81|84.64|84.56|84.89|84.81|84.59|84.51|3049
1649340000000|2022-04-07 14:00:00|84.59|84.51|84.24|84.16|84.64|84.56|84.24|84.16|6291
1649340300000|2022-04-07 14:05:00|84.29|84.21|83.99|83.91|84.29|84.21|83.94|83.86|7742
1649340600000|2022-04-07 14:10:00|83.94|83.86|84.19|84.11|84.24|84.16|83.89|83.81|4712
1649340900000|2022-04-07 14:15:00|84.14|84.06|83.99|83.91|84.14|84.11|83.99|83.91|2594
1649341200000|2022-04-07 14:20:00|84.04|83.86|83.94|83.86|84.04|83.96|83.89|83.76|2279
1649341500000|2022-04-07 14:25:00|83.99|83.91|84.09|84.01|84.14|84.06|83.89|83.81|3969
1649341800000|2022-04-07 14:30:00|84.14|84.11|84.39|84.31|84.54|84.46|84.09|84.11|5431
1649342100000|2022-04-07 14:35:00|84.44|84.36|84.19|84.11|84.49|84.41|84.19|84.11|677
1649342400000|2022-04-07 14:40:00|84.24|84.06|84.09|84.01|84.24|84.11|84.04|83.96|1273
1649342700000|2022-04-07 14:45:00|84.14|83.96|83.94|83.81|84.14|84.01|83.94|83.81|1243
1649343000000|2022-04-07 14:50:00|83.99|83.86|83.89|83.81|84.04|83.96|83.84|83.76|4130
1649343300000|2022-04-07 14:55:00|83.84|83.76|83.89|83.81|83.94|83.86|83.84|83.76|1023
1649343600000|2022-04-07 15:00:00|83.94|83.86|84.04|83.96|84.14|84.06|83.89|83.76|2807
1649343900000|2022-04-07 15:05:00|83.99|83.91|83.89|83.81|84.09|83.96|83.89|83.81|829
1649344200000|2022-04-07 15:10:00|83.84|83.76|83.89|83.81|83.89|83.81|83.74|83.66|1529
1649344500000|2022-04-07 15:15:00|83.94|83.76|83.79|83.71|83.94|83.81|83.79|83.71|2887
1649344800000|2022-04-07 15:20:00|83.74|83.66|83.79|83.71|83.89|83.81|83.74|83.66|4978
1649345100000|2022-04-07 15:25:00|83.84|83.76|83.54|83.46|83.84|83.76|83.34|83.26|4382
1649345400000|2022-04-07 15:30:00|83.49|83.41|83.54|83.46|83.54|83.46|83.29|83.21|5286
1649345700000|2022-04-07 15:35:00|83.59|83.51|83.54|83.41|83.64|83.56|83.44|83.36|1869
1649346000000|2022-04-07 15:40:00|83.49|83.46|83.49|83.36|83.59|83.46|83.44|83.31|1067
1649346300000|2022-04-07 15:45:00|83.54|83.41|83.49|83.41|83.69|83.61|83.49|83.36|22226
1649346600000|2022-04-07 15:50:00|83.54|83.46|83.59|83.46|83.59|83.51|83.49|83.41|1466
1649346900000|2022-04-07 15:55:00|83.54|83.41|83.74|83.61|83.74|83.66|83.54|83.41|507
1649347200000|2022-04-07 16:00:00|83.79|83.66|83.79|83.66|83.89|83.76|83.74|83.61|746
1649347500000|2022-04-07 16:05:00|83.84|83.71|83.84|83.76|83.89|83.81|83.79|83.71|537
1649347800000|2022-04-07 16:10:00|83.89|83.81|83.89|83.76|83.94|83.81|83.84|83.76|107
1649348100000|2022-04-07 16:15:00|83.94|83.81|83.89|83.81|83.94|83.86|83.79|83.71|685
1649348400000|2022-04-07 16:20:00|83.94|83.76|83.99|83.86|83.99|83.91|83.89|83.76|116
1649348700000|2022-04-07 16:25:00|83.94|83.81|83.94|83.81|84.04|83.91|83.89|83.81|107
1649349000000|2022-04-07 16:30:00|83.89|83.86|83.94|83.81|83.94|83.86|83.89|83.81|322
1649349300000|2022-04-07 16:35:00|83.89|83.86|83.84|83.76|83.99|83.86|83.84|83.76|33
1649349600000|2022-04-07 16:40:00|83.89|83.71|83.79|83.66|83.89|83.76|83.79|83.66|30
1649349900000|2022-04-07 16:45:00|83.84|83.71|83.64|83.56|83.84|83.71|83.64|83.56|279
1649350200000|2022-04-07 16:50:00|83.69|83.61|83.79|83.66|83.84|83.71|83.64|83.56|31
1649350500000|2022-04-07 16:55:00|83.74|83.71|83.89|83.81|83.89|83.81|83.74|83.66|35
1649350800000|2022-04-07 17:00:00|83.84|83.76|84.04|83.91|84.04|83.96|83.84|83.76|33
1649351100000|2022-04-07 17:05:00|83.99|83.86|83.94|83.86|83.99|83.91|83.94|83.86|12
1649351400000|2022-04-07 17:10:00|83.99|83.91|84.19|84.11|84.24|84.16|83.99|83.91|476
1649351700000|2022-04-07 17:15:00|84.14|84.06|84.24|84.16|84.29|84.21|84.14|84.06|469
1649352000000|2022-04-07 17:20:00|84.29|84.21|84.24|84.16|84.34|84.26|84.24|84.16|165
1649352300000|2022-04-07 17:25:00|84.29|84.21|84.34|84.26|84.34|84.26|84.24|84.16|429
1649352600000|2022-04-07 17:30:00|84.39|84.31|84.29|84.21|84.39|84.31|84.29|84.16|67
1649352900000|2022-04-07 17:35:00|84.34|84.26|84.24|84.11|84.34|84.26|84.24|84.11|12
1649353200000|2022-04-07 17:40:00|84.29|84.16|84.24|84.11|84.29|84.21|84.19|84.11|107
1649353500000|2022-04-07 17:45:00|84.29|84.16|84.24|84.11|84.29|84.21|84.24|84.11|121
1649353800000|2022-04-07 17:50:00|84.19|84.16|84.24|84.11|84.24|84.16|84.19|84.06|133
1649354100000|2022-04-07 17:55:00|84.29|84.16|84.49|84.36|84.49|84.41|84.29|84.16|370
1649354400000|2022-04-07 18:00:00|84.54|84.41|84.44|84.36|84.54|84.46|84.44|84.31|11
1649354700000|2022-04-07 18:05:00|84.39|84.31|84.44|84.36|84.44|84.36|84.39|84.26|27
1649355000000|2022-04-07 18:10:00|84.49|84.31|84.49|84.36|84.49|84.41|84.44|84.31|9
1649355300000|2022-04-07 18:15:00|84.44|84.31|84.39|84.26|84.44|84.36|84.39|84.26|8
1649355600000|2022-04-07 18:20:00|84.44|84.31|84.39|84.26|84.44|84.31|84.39|84.26|8
1649355900000|2022-04-07 18:25:00|84.44|84.31|84.44|84.31|84.59|84.51|84.44|84.31|37
1649356200000|2022-04-07 18:30:00|84.49|84.36|84.49|84.36|84.49|84.36|84.44|84.31|12
1649356500000|2022-04-07 18:35:00|84.44|84.41|84.49|84.36|84.49|84.41|84.44|84.36|5
1649356800000|2022-04-07 18:40:00|84.44|84.41|84.54|84.46|84.54|84.46|84.44|84.36|12
1649357100000|2022-04-07 18:45:00|84.59|84.41|84.64|84.51|84.64|84.56|84.54|84.41|135
1649357400000|2022-04-07 18:50:00|84.59|84.46|84.69|84.56|84.69|84.61|84.59|84.46|1
1649357700000|2022-04-07 18:55:00|84.74|84.61|84.79|84.66|84.79|84.71|84.69|84.56|60
1649358000000|2022-04-07 19:00:00|84.74|84.61|84.84|84.76|84.84|84.76|84.74|84.61|92
1649358300000|2022-04-07 19:05:00|84.79|84.71|84.84|84.76|84.89|84.81|84.79|84.71|122
1649358600000|2022-04-07 19:10:00|84.89|84.81|84.89|84.76|84.89|84.81|84.84|84.76|69
1649358900000|2022-04-07 19:15:00|84.94|84.81|84.89|84.76|84.94|84.81|84.84|84.76|24
1649359200000|2022-04-07 19:20:00|84.84|84.71|84.74|84.61|84.89|84.71|84.69|84.61|46
1649359500000|2022-04-07 19:25:00|84.69|84.66|84.69|84.56|84.74|84.66|84.69|84.56|0
1649359800000|2022-04-07 19:30:00|84.74|84.61|84.79|84.66|84.79|84.71|84.69|84.56|6
1649360100000|2022-04-07 19:35:00|84.74|84.71|84.79|84.71|84.79|84.71|84.74|84.66|1
1649360400000|2022-04-07 19:40:00|84.84|84.76|84.79|84.71|84.84|84.76|84.74|84.61|38
1649360700000|2022-04-07 19:45:00|84.84|84.66|84.79|84.71|84.89|84.81|84.74|84.61|2
1649361000000|2022-04-07 19:50:00|84.74|84.66|84.64|84.46|84.79|84.66|84.54|84.46|549
1649361300000|2022-04-07 19:55:00|84.59|84.51|84.69|84.56|84.74|84.66|84.59|84.46|93
1649397600000|2022-04-08 06:00:00|84.74|84.61|84.49|84.36|84.74|84.61|84.49|84.36|3
1649397900000|2022-04-08 06:05:00|84.54|84.41|84.79|84.66|84.79|84.66|84.54|84.36|4
1649398200000|2022-04-08 06:10:00|84.84|84.71|84.74|84.56|84.89|84.71|84.69|84.56|54
1649398500000|2022-04-08 06:15:00|84.79|84.66|84.79|84.66|84.84|84.71|84.69|84.56|65
1649398800000|2022-04-08 06:20:00|84.74|84.71|85.04|84.91|85.04|84.96|84.74|84.71|161
1649399100000|2022-04-08 06:25:00|85.09|84.96|85.04|84.91|85.14|85.06|85.04|84.91|230
1649399400000|2022-04-08 06:30:00|84.99|84.86|85.04|84.91|85.14|85.01|84.94|84.86|285
1649399700000|2022-04-08 06:35:00|84.99|84.86|84.74|84.56|85.04|84.91|84.74|84.56|207
1649400000000|2022-04-08 06:40:00|84.69|84.51|84.74|84.61|84.74|84.66|84.54|84.41|329
1649400300000|2022-04-08 06:45:00|84.79|84.56|84.79|84.66|84.89|84.76|84.69|84.56|375
1649400600000|2022-04-08 06:50:00|84.74|84.71|84.79|84.66|84.84|84.71|84.74|84.61|222
1649400900000|2022-04-08 06:55:00|84.84|84.71|84.99|84.81|84.99|84.91|84.69|84.61|1169
1649401200000|2022-04-08 07:00:00|84.94|84.86|84.64|84.51|85.04|84.96|84.64|84.51|4008
1649401500000|2022-04-08 07:05:00|84.69|84.56|84.74|84.66|84.84|84.76|84.49|84.41|4128
1649401800000|2022-04-08 07:10:00|84.69|84.61|85.04|84.96|85.09|85.01|84.64|84.51|4067
1649402100000|2022-04-08 07:15:00|84.99|84.91|84.94|84.81|84.99|84.91|84.69|84.61|2475
1649402400000|2022-04-08 07:20:00|84.89|84.86|84.99|84.91|85.09|85.01|84.84|84.76|2983
1649402700000|2022-04-08 07:25:00|85.04|84.96|85.04|84.96|85.09|84.96|84.89|84.81|1800
1649403000000|2022-04-08 07:30:00|84.99|84.91|85.04|84.96|85.09|85.01|84.84|84.76|2498
1649403300000|2022-04-08 07:35:00|85.09|85.01|85.39|85.31|85.39|85.31|85.09|85.01|2870
1649403600000|2022-04-08 07:40:00|85.44|85.36|85.34|85.26|85.49|85.41|85.34|85.26|485
1649403900000|2022-04-08 07:45:00|85.29|85.21|85.34|85.26|85.39|85.31|85.19|85.11|1669
1649404200000|2022-04-08 07:50:00|85.39|85.21|85.44|85.36|85.54|85.46|85.39|85.21|1595
1649404500000|2022-04-08 07:55:00|85.39|85.31|85.64|85.56|85.64|85.56|85.34|85.26|782
1649404800000|2022-04-08 08:00:00|85.69|85.51|85.89|85.76|85.89|85.81|85.69|85.51|2664
1649405100000|2022-04-08 08:05:00|85.84|85.81|85.99|85.86|86.04|85.91|85.84|85.76|2033
1649405400000|2022-04-08 08:10:00|85.94|85.91|86.04|85.96|86.04|85.96|85.94|85.86|980
1649405700000|2022-04-08 08:15:00|86.09|86.01|86.14|86.06|86.29|86.21|85.99|85.91|7413
1649406000000|2022-04-08 08:20:00|86.19|86.11|86.29|86.21|86.39|86.31|86.19|86.11|524
1649406300000|2022-04-08 08:25:00|86.24|86.16|86.19|86.11|86.34|86.26|86.19|86.11|1372
1649406600000|2022-04-08 08:30:00|86.24|86.16|86.19|86.11|86.29|86.21|86.19|86.11|614
1649406900000|2022-04-08 08:35:00|86.14|86.06|86.09|85.96|86.19|86.11|86.04|85.91|2502
1649407200000|2022-04-08 08:40:00|86.04|85.91|85.84|85.76|86.04|85.91|85.84|85.76|1144
1649407500000|2022-04-08 08:45:00|85.79|85.71|85.69|85.61|85.84|85.76|85.69|85.61|622
1649407800000|2022-04-08 08:50:00|85.74|85.66|85.44|85.36|85.74|85.66|85.44|85.36|2214
1649408100000|2022-04-08 08:55:00|85.39|85.31|85.49|85.41|85.59|85.46|85.34|85.26|1747
1649408400000|2022-04-08 09:00:00|85.44|85.36|85.54|85.46|85.54|85.46|85.29|85.21|1174
1649408700000|2022-04-08 09:05:00|85.59|85.51|85.59|85.46|85.64|85.56|85.49|85.41|1564
1649409000000|2022-04-08 09:10:00|85.54|85.41|85.54|85.46|85.64|85.56|85.49|85.41|1960
1649409300000|2022-04-08 09:15:00|85.59|85.51|85.74|85.66|85.74|85.66|85.59|85.51|1274
1649409600000|2022-04-08 09:20:00|85.79|85.71|85.84|85.76|85.84|85.76|85.74|85.66|530
1649409900000|2022-04-08 09:25:00|85.89|85.81|85.84|85.76|85.89|85.81|85.84|85.76|1880
1649410200000|2022-04-08 09:30:00|85.79|85.71|85.99|85.91|85.99|85.91|85.79|85.71|20975
1649410500000|2022-04-08 09:35:00|85.94|85.86|85.99|85.91|85.99|85.91|85.94|85.86|4125
1649410800000|2022-04-08 09:40:00|85.94|85.86|85.89|85.81|85.99|85.86|85.89|85.81|732
1649411100000|2022-04-08 09:45:00|85.84|85.76|85.94|85.86|85.94|85.86|85.84|85.76|3248
1649411400000|2022-04-08 09:50:00|85.89|85.81|85.94|85.86|85.99|85.86|85.84|85.76|1112
1649411700000|2022-04-08 09:55:00|85.99|85.91|86.04|85.91|86.04|85.96|85.94|85.91|219
1649412000000|2022-04-08 10:00:00|85.99|86.01|85.99|85.91|86.09|86.01|85.94|85.86|2799
1649412300000|2022-04-08 10:05:00|86.04|85.96|85.99|85.91|86.09|85.96|85.99|85.91|546
1649412600000|2022-04-08 10:10:00|85.94|85.86|85.59|85.51|85.99|85.91|85.54|85.46|2324
1649412900000|2022-04-08 10:15:00|85.64|85.56|85.59|85.51|85.84|85.76|85.59|85.51|2536
1649413200000|2022-04-08 10:20:00|85.64|85.56|85.64|85.56|85.69|85.56|85.59|85.51|1455
1649413500000|2022-04-08 10:25:00|85.69|85.51|85.69|85.61|85.74|85.66|85.64|85.51|228
1649413800000|2022-04-08 10:30:00|85.64|85.56|85.64|85.51|85.74|85.66|85.64|85.51|256
1649414100000|2022-04-08 10:35:00|85.59|85.56|85.69|85.61|85.74|85.66|85.59|85.56|508
1649414400000|2022-04-08 10:40:00|85.74|85.66|85.69|85.61|85.79|85.71|85.69|85.61|451
1649414700000|2022-04-08 10:45:00|85.74|85.56|85.79|85.71|85.84|85.76|85.74|85.56|716
1649415000000|2022-04-08 10:50:00|85.84|85.76|85.89|85.81|85.94|85.81|85.84|85.76|515
1649415300000|2022-04-08 10:55:00|85.94|85.86|85.94|85.86|85.94|85.86|85.89|85.81|332
1649415600000|2022-04-08 11:00:00|85.89|85.81|85.89|85.81|85.94|85.86|85.89|85.81|213
1649415900000|2022-04-08 11:05:00|85.94|85.86|85.99|85.91|86.04|85.91|85.89|85.86|774
1649416200000|2022-04-08 11:10:00|86.04|85.96|85.94|85.86|86.04|85.96|85.89|85.81|328
1649416500000|2022-04-08 11:15:00|85.99|85.91|86.09|86.01|86.09|86.01|85.94|85.86|2361
1649416800000|2022-04-08 11:20:00|86.04|85.96|86.09|86.01|86.09|86.01|86.04|85.96|1771
1649417100000|2022-04-08 11:25:00|86.14|86.06|86.14|86.06|86.14|86.06|86.09|86.01|1019
1649417400000|2022-04-08 11:30:00|86.09|86.01|86.09|86.01|86.19|86.11|86.09|86.01|553
1649417700000|2022-04-08 11:35:00|86.14|86.06|86.09|86.01|86.14|86.06|86.04|85.96|10574
1649418000000|2022-04-08 11:40:00|86.14|86.06|86.14|86.06|86.19|86.11|86.09|86.06|271
1649418300000|2022-04-08 11:45:00|86.19|86.11|86.14|86.06|86.24|86.16|86.14|86.06|237
1649418600000|2022-04-08 11:50:00|86.19|86.01|86.14|86.06|86.19|86.06|86.09|86.01|1679
1649418900000|2022-04-08 11:55:00|86.09|86.01|86.04|85.96|86.09|86.01|85.99|85.91|131
1649419200000|2022-04-08 12:00:00|86.09|86.01|85.99|85.91|86.09|86.01|85.99|85.86|67
1649419500000|2022-04-08 12:05:00|86.04|85.86|85.99|85.91|86.04|85.91|85.94|85.86|182
1649419800000|2022-04-08 12:10:00|86.04|85.96|85.99|85.91|86.04|85.96|85.94|85.86|578
1649420100000|2022-04-08 12:15:00|86.04|85.86|85.94|85.86|86.04|85.86|85.94|85.86|428
1649420400000|2022-04-08 12:20:00|85.84|85.76|85.99|85.91|86.04|85.91|85.84|85.76|1255
1649420700000|2022-04-08 12:25:00|86.04|85.86|85.94|85.86|86.04|85.96|85.94|85.86|320
1649421000000|2022-04-08 12:30:00|85.89|85.81|85.89|85.76|85.94|85.86|85.84|85.71|980
1649421300000|2022-04-08 12:35:00|85.84|85.71|85.79|85.71|85.89|85.76|85.74|85.61|1808
1649421600000|2022-04-08 12:40:00|85.74|85.66|85.79|85.71|85.79|85.71|85.69|85.61|1173
1649421900000|2022-04-08 12:45:00|85.84|85.76|85.74|85.66|85.84|85.76|85.74|85.66|898
1649422200000|2022-04-08 12:50:00|85.69|85.61|85.64|85.56|85.74|85.66|85.59|85.51|2800
1649422500000|2022-04-08 12:55:00|85.69|85.51|85.64|85.56|85.69|85.56|85.59|85.51|431
1649422800000|2022-04-08 13:00:00|85.59|85.51|85.44|85.36|85.64|85.56|85.44|85.31|1197
1649423100000|2022-04-08 13:05:00|85.49|85.31|85.44|85.31|85.49|85.36|85.34|85.26|1194
1649423400000|2022-04-08 13:10:00|85.39|85.36|85.44|85.36|85.49|85.41|85.39|85.31|947
1649423700000|2022-04-08 13:15:00|85.39|85.31|85.44|85.36|85.49|85.36|85.39|85.26|394
1649424000000|2022-04-08 13:20:00|85.39|85.31|85.39|85.31|85.44|85.31|85.39|85.26|688
1649424300000|2022-04-08 13:25:00|85.34|85.26|85.29|85.21|85.39|85.26|85.19|85.11|950
1649424600000|2022-04-08 13:30:00|85.34|85.26|85.34|85.26|85.44|85.36|85.24|85.16|1327
1649424900000|2022-04-08 13:35:00|85.29|85.21|85.39|85.31|85.44|85.36|85.29|85.16|473
1649425200000|2022-04-08 13:40:00|85.34|85.26|85.34|85.21|85.49|85.41|85.29|85.21|3139
1649425500000|2022-04-08 13:45:00|85.29|85.26|85.39|85.31|85.44|85.36|85.29|85.21|2317
1649425800000|2022-04-08 13:50:00|85.44|85.36|85.44|85.31|85.49|85.41|85.39|85.31|1100
1649426100000|2022-04-08 13:55:00|85.39|85.36|85.34|85.26|85.44|85.36|85.29|85.21|695
1649426400000|2022-04-08 14:00:00|85.29|85.21|85.49|85.41|85.49|85.41|85.24|85.16|3903
1649426700000|2022-04-08 14:05:00|85.44|85.36|85.54|85.46|85.59|85.51|85.39|85.31|1723
1649427000000|2022-04-08 14:10:00|85.49|85.41|85.39|85.31|85.54|85.46|85.34|85.26|1383
1649427300000|2022-04-08 14:15:00|85.34|85.26|85.34|85.26|85.39|85.31|85.29|85.21|525
1649427600000|2022-04-08 14:20:00|85.29|85.21|85.39|85.31|85.44|85.36|85.29|85.21|908
1649427900000|2022-04-08 14:25:00|85.44|85.36|85.49|85.41|85.49|85.41|85.44|85.36|1127
1649428200000|2022-04-08 14:30:00|85.44|85.36|85.49|85.41|85.54|85.46|85.44|85.36|953
1649428500000|2022-04-08 14:35:00|85.54|85.36|85.49|85.41|85.54|85.46|85.49|85.36|936
1649428800000|2022-04-08 14:40:00|85.54|85.46|85.39|85.31|85.54|85.46|85.34|85.26|9206
1649429100000|2022-04-08 14:45:00|85.34|85.26|85.39|85.31|85.44|85.36|85.29|85.21|337
1649429400000|2022-04-08 14:50:00|85.44|85.36|85.64|85.56|85.69|85.61|85.39|85.31|3497
1649429700000|2022-04-08 14:55:00|85.69|85.61|85.64|85.56|85.69|85.61|85.49|85.41|11688
1649430000000|2022-04-08 15:00:00|85.59|85.51|85.59|85.51|85.69|85.61|85.59|85.51|7257
1649430300000|2022-04-08 15:05:00|85.64|85.56|85.64|85.51|85.64|85.56|85.59|85.51|1958
1649430600000|2022-04-08 15:10:00|85.59|85.56|85.64|85.56|85.69|85.61|85.59|85.51|18762
1649430900000|2022-04-08 15:15:00|85.59|85.51|85.54|85.46|85.59|85.51|85.54|85.46|2265
1649431200000|2022-04-08 15:20:00|85.59|85.41|85.54|85.46|85.59|85.46|85.49|85.41|6258
1649431500000|2022-04-08 15:25:00|85.59|85.51|85.49|85.41|85.59|85.51|85.44|85.36|19283
1649431800000|2022-04-08 15:30:00|85.54|85.36|85.64|85.56|85.69|85.61|85.54|85.36|6809
1649432100000|2022-04-08 15:35:00|85.59|85.51|85.59|85.51|85.64|85.56|85.49|85.41|3067
1649432400000|2022-04-08 15:40:00|85.64|85.46|85.69|85.61|85.74|85.66|85.59|85.46|5114
1649432700000|2022-04-08 15:45:00|85.64|85.56|85.64|85.51|85.69|85.61|85.64|85.51|2597
1649433000000|2022-04-08 15:50:00|85.69|85.56|85.64|85.56|85.69|85.61|85.64|85.56|51008
1649433300000|2022-04-08 15:55:00|85.59|85.51|85.64|85.56|85.74|85.61|85.59|85.51|942
1649433600000|2022-04-08 16:00:00|85.69|85.61|85.64|85.51|85.69|85.61|85.59|85.51|575
1649433900000|2022-04-08 16:05:00|85.59|85.46|85.64|85.51|85.64|85.56|85.54|85.46|365
1649434200000|2022-04-08 16:10:00|85.59|85.56|85.59|85.51|85.69|85.56|85.54|85.41|798
1649434500000|2022-04-08 16:15:00|85.54|85.46|85.64|85.56|85.64|85.56|85.54|85.46|210
1649434800000|2022-04-08 16:20:00|85.69|85.51|85.69|85.56|85.69|85.61|85.64|85.51|75
1649435100000|2022-04-08 16:25:00|85.74|85.61|85.74|85.66|85.79|85.71|85.69|85.61|185
1649435400000|2022-04-08 16:30:00|85.69|85.61|85.69|85.61|85.74|85.61|85.69|85.56|734
1649435700000|2022-04-08 16:35:00|85.74|85.66|85.69|85.61|85.74|85.66|85.69|85.61|124
1649436000000|2022-04-08 16:40:00|85.74|85.66|85.74|85.66|85.74|85.66|85.69|85.61|716
1649436300000|2022-04-08 16:45:00|85.69|85.61|85.69|85.61|85.74|85.66|85.69|85.61|23
1649436600000|2022-04-08 16:50:00|85.74|85.66|85.69|85.61|85.74|85.66|85.69|85.61|275
1649436900000|2022-04-08 16:55:00|85.64|85.56|85.59|85.51|85.69|85.61|85.59|85.51|51
1649437200000|2022-04-08 17:00:00|85.64|85.46|85.69|85.61|85.69|85.61|85.64|85.46|40
1649437500000|2022-04-08 17:05:00|85.74|85.66|85.74|85.66|85.79|85.71|85.69|85.61|697
1649437800000|2022-04-08 17:10:00|85.69|85.61|85.69|85.56|85.69|85.61|85.69|85.56|169
1649438100000|2022-04-08 17:15:00|85.64|85.51|85.59|85.51|85.69|85.61|85.59|85.51|155
1649438400000|2022-04-08 17:20:00|85.64|85.56|85.59|85.51|85.69|85.61|85.59|85.51|94
1649438700000|2022-04-08 17:25:00|85.54|85.46|85.54|85.46|85.54|85.46|85.54|85.46|19
1649439000000|2022-04-08 17:30:00|||||||||10
1649439300000|2022-04-08 17:35:00|85.59||85.54||85.59||85.54||2
1649439600000|2022-04-08 17:40:00|85.49|85.41|85.54|85.46|85.54|85.46|85.49|85.41|35
1649439900000|2022-04-08 17:45:00|85.49|85.41|85.49|85.41|85.54|85.41|85.49|85.41|26
1649440500000|2022-04-08 17:55:00|||||||||5
1649440800000|2022-04-08 18:00:00|85.54|85.36|85.44|85.36|85.54|85.36|85.44|85.36|59
1649441100000|2022-04-08 18:05:00|85.49|85.41|85.54|85.46|85.54|85.46|85.44|85.41|15
1649441400000|2022-04-08 18:10:00|85.59||85.54||85.59||85.54||0
1649441700000|2022-04-08 18:15:00|||||||||2
1649442000000|2022-04-08 18:20:00|85.59|85.51|85.49|85.41|85.59|85.51|85.49|85.41|42
1649442300000|2022-04-08 18:25:00|85.44|85.36|85.39|85.26|85.44|85.36|85.34|85.26|125
1649442600000|2022-04-08 18:30:00|85.34|85.21|85.29|85.21|85.34|85.21|85.29|85.21|8
1649442900000|2022-04-08 18:35:00|85.34|85.26|85.39|85.31|85.39|85.31|85.34|85.26|76
1649443200000|2022-04-08 18:40:00|85.34|85.26|85.39|85.26|85.39|85.31|85.34|85.26|17
1649443500000|2022-04-08 18:45:00|85.44|85.31|85.44|85.31|85.44|85.36|85.39|85.26|80
1649443800000|2022-04-08 18:50:00|85.49|85.36|85.49|85.36|85.49|85.41|85.49|85.36|65
1649444100000|2022-04-08 18:55:00|85.44|85.31|85.39|85.31|85.49|85.31|85.39|85.31|11
1649444400000|2022-04-08 19:00:00|85.44|85.26|85.39|85.31|85.44|85.31|85.39|85.26|17
1649444700000|2022-04-08 19:05:00|85.44|85.26|85.34|85.26|85.44|85.31|85.34|85.26|64
1649445000000|2022-04-08 19:10:00|85.39|85.21|85.39|85.31|85.49|85.36|85.34|85.21|160
1649445300000|2022-04-08 19:15:00|85.34|85.26|85.39|85.26|85.44|85.36|85.34|85.26|116
1649445600000|2022-04-08 19:20:00|85.34|85.31|85.44|85.31|85.44|85.36|85.34|85.26|15
1649445900000|2022-04-08 19:25:00|85.49|85.36|85.49|85.36|85.49|85.36|85.49|85.31|4
1649446200000|2022-04-08 19:30:00|85.44|85.31|85.39|85.26|85.49|85.31|85.34|85.26|42
1649446500000|2022-04-08 19:35:00|85.34|85.21|85.34|85.21|85.39|85.21|85.29|85.21|42
1649446800000|2022-04-08 19:40:00|85.29|85.26|85.39|85.31|85.39|85.31|85.29|85.26|200
1649447100000|2022-04-08 19:45:00|85.34|85.26|85.24|85.16|85.34|85.26|85.24|85.11|152
1649447400000|2022-04-08 19:50:00|85.19|85.11|85.39|85.31|85.49|85.41|85.14|85.06|816
1649447700000|2022-04-08 19:55:00|85.44|85.26|85.44|85.26|85.49|85.41|85.34|85.21|261
1649656800000|2022-04-11 06:00:00|85.64|85.51|85.89|85.76|85.99|85.81|85.59|85.51|525
1649657100000|2022-04-11 06:05:00|85.94|85.86|85.84|85.66|85.94|85.86|85.74|85.66|58
1649657400000|2022-04-11 06:10:00|85.79|85.61|85.84|85.71|85.94|85.76|85.74|85.61|30
1649657700000|2022-04-11 06:15:00|85.89|85.76|85.94|85.86|85.99|85.86|85.89|85.76|130
1649658000000|2022-04-11 06:20:00|85.99|85.81|86.19|86.06|86.19|86.11|85.89|85.76|189
1649658300000|2022-04-11 06:25:00|86.14|86.01|86.19|86.11|86.24|86.11|86.04|85.91|202
1649658600000|2022-04-11 06:30:00|86.14|86.06|85.99|85.91|86.14|86.06|85.89|85.76|736
1649658900000|2022-04-11 06:35:00|85.94|85.86|85.94|85.86|85.99|85.91|85.89|85.76|239
1649659200000|2022-04-11 06:40:00|85.99|85.76|86.14|86.06|86.24|86.16|85.94|85.76|428
1649659500000|2022-04-11 06:45:00|86.19|86.11|86.19|86.06|86.19|86.11|86.19|86.06|108
1649659800000|2022-04-11 06:50:00|86.14|86.01|86.09|85.91|86.14|86.01|85.99|85.91|399
1649660100000|2022-04-11 06:55:00|86.04|85.96|86.39|86.31|86.44|86.31|86.04|85.96|1418
1649660400000|2022-04-11 07:00:00|86.44|86.36|86.64|86.56|86.84|86.71|86.39|86.31|3728
1649660700000|2022-04-11 07:05:00|86.69|86.61|86.34|86.21|86.74|86.66|86.19|86.11|3166
1649661000000|2022-04-11 07:10:00|86.29|86.16|85.94|85.86|86.39|86.26|85.79|85.71|2141
1649661300000|2022-04-11 07:15:00|85.89|85.81|86.09|86.01|86.09|86.01|85.79|85.71|2536
1649661600000|2022-04-11 07:20:00|86.04|85.96|86.49|86.41|86.49|86.41|86.04|85.96|1372
1649661900000|2022-04-11 07:25:00|86.44|86.36|87.04|86.96|87.09|87.01|86.44|86.36|3740
1649662200000|2022-04-11 07:30:00|86.99|86.91|86.79|86.71|86.99|86.91|86.64|86.51|2771
1649662500000|2022-04-11 07:35:00|86.84|86.66|87.04|86.96|87.04|86.96|86.79|86.66|839
1649662800000|2022-04-11 07:40:00|87.09|86.91|87.14|87.06|87.19|87.11|87.04|86.91|1137
1649663100000|2022-04-11 07:45:00|87.19|87.01|87.34|87.26|87.44|87.36|87.04|86.96|2632
1649663400000|2022-04-11 07:50:00|87.29|87.21|87.34|87.26|87.34|87.26|87.24|87.16|2117
1649663700000|2022-04-11 07:55:00|87.29|87.21|87.24|87.16|87.34|87.26|87.14|87.06|1808
1649664000000|2022-04-11 08:00:00|87.29|87.21|87.04|86.91|87.34|87.26|87.04|86.91|872
1649664300000|2022-04-11 08:05:00|86.99|86.96|86.99|86.91|87.09|87.01|86.94|86.86|298
1649664600000|2022-04-11 08:10:00|86.94|86.86|86.69|86.61|86.99|86.91|86.69|86.61|2112
1649664900000|2022-04-11 08:15:00|86.74|86.66|86.29|86.21|86.74|86.66|86.29|86.21|1412
1649665200000|2022-04-11 08:20:00|86.24|86.16|86.39|86.31|86.49|86.41|86.19|86.11|861
1649665500000|2022-04-11 08:25:00|86.44|86.26|86.34|86.26|86.44|86.26|86.24|86.16|2454
1649665800000|2022-04-11 08:30:00|86.29|86.21|86.39|86.31|86.44|86.36|86.19|86.11|1260
1649666100000|2022-04-11 08:35:00|86.34|86.26|86.59|86.51|86.59|86.51|86.34|86.21|650
1649666400000|2022-04-11 08:40:00|86.64|86.56|86.74|86.66|86.74|86.66|86.59|86.51|992
1649666700000|2022-04-11 08:45:00|86.69|86.61|86.74|86.66|86.79|86.71|86.64|86.56|272
1649667000000|2022-04-11 08:50:00|86.69|86.61|86.69|86.56|86.69|86.61|86.54|86.46|286
1649667300000|2022-04-11 08:55:00|86.64|86.61|86.59|86.51|86.79|86.71|86.59|86.46|835
1649667600000|2022-04-11 09:00:00|86.64|86.56|86.64|86.51|86.69|86.61|86.59|86.51|375
1649667900000|2022-04-11 09:05:00|86.59|86.46|86.59|86.46|86.64|86.51|86.49|86.41|910
1649668200000|2022-04-11 09:10:00|86.54|86.51|86.49|86.41|86.64|86.56|86.44|86.36|309
1649668500000|2022-04-11 09:15:00|86.54|86.46|86.49|86.41|86.54|86.46|86.39|86.31|458
1649668800000|2022-04-11 09:20:00|86.44|86.36|86.69|86.61|86.69|86.61|86.44|86.36|119
1649669100000|2022-04-11 09:25:00|86.74|86.66|86.74|86.66|86.79|86.71|86.69|86.61|510
1649669400000|2022-04-11 09:30:00|86.69|86.61|86.79|86.66|86.79|86.66|86.69|86.61|195
1649669700000|2022-04-11 09:35:00|86.74|86.61|86.89|86.81|86.89|86.81|86.69|86.61|225
1649670000000|2022-04-11 09:40:00|86.84|86.76|86.94|86.86|86.94|86.86|86.79|86.66|336
1649670300000|2022-04-11 09:45:00|86.89|86.81|86.99|86.91|87.29|87.21|86.89|86.81|2042
1649670600000|2022-04-11 09:50:00|87.04|86.96|87.04|86.96|87.09|87.01|86.89|86.81|399
1649670900000|2022-04-11 09:55:00|87.09|87.01|86.94|86.86|87.09|87.01|86.94|86.81|258
1649671200000|2022-04-11 10:00:00|87.04|86.96|87.24|87.16|87.24|87.16|87.04|86.96|2366
1649671500000|2022-04-11 10:05:00|87.19|87.11|87.14|87.06|87.24|87.16|87.09|87.01|1442
1649671800000|2022-04-11 10:10:00|87.19|87.11|87.09|87.01|87.19|87.11|87.04|86.96|423
1649672100000|2022-04-11 10:15:00|87.04|86.96|87.04|86.96|87.09|87.01|86.99|86.91|21456
1649672400000|2022-04-11 10:20:00|86.99|86.91|87.04|86.96|87.04|86.96|86.94|86.86|485
1649672700000|2022-04-11 10:25:00|87.09|87.01|87.04|86.96|87.09|87.01|87.04|86.96|697
1649673000000|2022-04-11 10:30:00|87.09|87.01|86.99|86.91|87.09|87.01|86.94|86.86|1915
1649673300000|2022-04-11 10:35:00|87.04|86.96|87.14|87.01|87.14|87.06|87.04|86.96|30219
1649673600000|2022-04-11 10:40:00|87.19|87.06|87.04|86.96|87.19|87.06|86.99|86.91|278
1649673900000|2022-04-11 10:45:00|87.09|87.01|87.14|87.06|87.19|87.06|87.04|86.96|17355
1649674200000|2022-04-11 10:50:00|87.09|87.01|87.14|87.06|87.14|87.06|87.09|87.01|2126
1649674500000|2022-04-11 10:55:00|87.19|87.11|87.19|87.11|87.19|87.11|87.14|87.06|322
1649674800000|2022-04-11 11:00:00|87.24|87.16|87.24|87.16|87.24|87.16|87.19|87.11|813
1649675100000|2022-04-11 11:05:00|87.19|87.11|87.19|87.11|87.24|87.16|87.14|87.06|858
1649675400000|2022-04-11 11:10:00|87.24|87.16|87.09|87.01|87.24|87.16|87.09|87.01|3329
1649675700000|2022-04-11 11:15:00|87.04|86.96|86.94|86.86|87.09|87.01|86.89|86.81|638
1649676000000|2022-04-11 11:20:00|86.89|86.81|86.99|86.91|86.99|86.91|86.89|86.81|315
1649676300000|2022-04-11 11:25:00|86.94|86.86|86.99|86.91|86.99|86.91|86.94|86.86|195
1649676600000|2022-04-11 11:30:00|86.94|86.86|86.89|86.81|86.94|86.86|86.84|86.76|248
1649676900000|2022-04-11 11:35:00|86.84|86.76|86.79|86.71|86.89|86.81|86.74|86.66|220
1649677200000|2022-04-11 11:40:00|86.74|86.66|86.64|86.56|86.84|86.71|86.64|86.56|2084
1649677500000|2022-04-11 11:45:00|86.59|86.51|86.64|86.56|86.64|86.56|86.59|86.51|216
1649677800000|2022-04-11 11:50:00|86.59|86.51|86.64|86.56|86.64|86.56|86.59|86.46|176
1649678100000|2022-04-11 11:55:00|86.59|86.51|86.59|86.51|86.64|86.56|86.54|86.46|476
1649678400000|2022-04-11 12:00:00|86.64|86.46|86.54|86.46|86.64|86.56|86.54|86.46|304
1649678700000|2022-04-11 12:05:00|86.59|86.51|86.34|86.26|86.59|86.51|86.34|86.26|1040
1649679000000|2022-04-11 12:10:00|86.39|86.31|86.44|86.36|86.44|86.36|86.34|86.26|1298
1649679300000|2022-04-11 12:15:00|86.39|86.31|86.39|86.31|86.44|86.36|86.34|86.26|504
1649679600000|2022-04-11 12:20:00|86.34|86.26|86.29|86.21|86.39|86.31|86.29|86.21|1369
1649679900000|2022-04-11 12:25:00|86.34|86.26|86.24|86.16|86.34|86.26|86.24|86.16|954
1649680200000|2022-04-11 12:30:00|86.29|86.21|86.29|86.21|86.39|86.31|86.29|86.21|1768
1649680500000|2022-04-11 12:35:00|86.24|86.16|86.24|86.16|86.29|86.21|86.24|86.16|890
1649680800000|2022-04-11 12:40:00|86.19|86.11|86.19|86.11|86.19|86.11|86.09|86.01|3071
1649681100000|2022-04-11 12:45:00|86.24|86.16|86.29|86.21|86.34|86.26|86.24|86.16|1004
1649681400000|2022-04-11 12:50:00|86.34|86.26|86.29|86.21|86.34|86.26|86.19|86.11|491
1649681700000|2022-04-11 12:55:00|86.34|86.26|86.09|86.01|86.34|86.26|86.09|86.01|4256
1649682000000|2022-04-11 13:00:00|86.14|86.06|86.34|86.26|86.39|86.26|86.09|86.01|669
1649682300000|2022-04-11 13:05:00|86.29|86.21|86.19|86.11|86.34|86.21|86.19|86.06|333
1649682600000|2022-04-11 13:10:00|86.24|86.16|86.34|86.26|86.34|86.26|86.19|86.11|957
1649682900000|2022-04-11 13:15:00|86.29|86.21|86.34|86.26|86.39|86.31|86.29|86.21|437
1649683200000|2022-04-11 13:20:00|86.29|86.21|86.29|86.21|86.34|86.26|86.24|86.16|58
1649683500000|2022-04-11 13:25:00|86.34|86.26|86.29|86.21|86.39|86.31|86.29|86.21|318
1649683800000|2022-04-11 13:30:00|86.34|86.26|86.29|86.21|86.59|86.46|86.09|86.01|2465
1649684100000|2022-04-11 13:35:00|86.34|86.26|86.14|86.01|86.59|86.51|86.04|85.96|2622
1649684400000|2022-04-11 13:40:00|86.09|86.06|86.34|86.26|86.39|86.26|85.94|85.86|4583
1649684700000|2022-04-11 13:45:00|86.39|86.31|86.49|86.41|86.54|86.41|86.29|86.21|1747
1649685000000|2022-04-11 13:50:00|86.54|86.36|86.84|86.76|86.84|86.76|86.49|86.36|735
1649685300000|2022-04-11 13:55:00|86.89|86.81|86.99|86.91|86.99|86.91|86.74|86.66|1254
1649685600000|2022-04-11 14:00:00|86.94|86.86|86.84|86.76|86.99|86.86|86.79|86.71|524
1649685900000|2022-04-11 14:05:00|86.79|86.71|86.84|86.76|87.04|86.96|86.74|86.66|1347
1649686200000|2022-04-11 14:10:00|86.89|86.81|86.79|86.71|86.94|86.86|86.74|86.66|1787
1649686500000|2022-04-11 14:15:00|86.84|86.76|86.69|86.61|86.89|86.81|86.64|86.56|1109
1649686800000|2022-04-11 14:20:00|86.74|86.66|86.64|86.56|86.79|86.71|86.64|86.51|1242
1649687100000|2022-04-11 14:25:00|86.59|86.51|86.54|86.46|86.64|86.56|86.44|86.36|2318
1649687400000|2022-04-11 14:30:00|86.49|86.41|86.59|86.51|86.64|86.51|86.44|86.36|1172
1649687700000|2022-04-11 14:35:00|86.54|86.46|86.44|86.36|86.59|86.51|86.39|86.31|1142
1649688000000|2022-04-11 14:40:00|86.39|86.31|86.34|86.26|86.44|86.36|86.29|86.21|1390
1649688300000|2022-04-11 14:45:00|86.39|86.31|86.44|86.36|86.44|86.36|86.34|86.26|1571
1649688600000|2022-04-11 14:50:00|86.49|86.31|86.44|86.36|86.49|86.41|86.44|86.31|891
1649688900000|2022-04-11 14:55:00|86.39|86.31|86.39|86.31|86.49|86.41|86.39|86.31|1738
1649689200000|2022-04-11 15:00:00|86.34|86.26|86.29|86.21|86.39|86.31|86.24|86.16|1523
1649689500000|2022-04-11 15:05:00|86.24|86.16|86.09|86.01|86.29|86.21|86.09|86.01|2009
1649689800000|2022-04-11 15:10:00|86.14|86.06|86.04|85.96|86.14|86.06|85.99|85.86|6563
1649690100000|2022-04-11 15:15:00|85.99|85.91|86.09|86.01|86.09|86.01|85.99|85.91|1455
1649690400000|2022-04-11 15:20:00|86.04|85.96|85.99|85.91|86.04|85.96|85.94|85.86|1090
1649690700000|2022-04-11 15:25:00|86.04|85.96|85.94|85.86|86.04|85.96|85.89|85.81|2628
1649691000000|2022-04-11 15:30:00|85.99|85.91|86.14|86.06|86.19|86.11|85.94|85.86|9027
1649691300000|2022-04-11 15:35:00|86.19|86.11|86.19|86.11|86.29|86.16|86.14|86.06|5120
1649691600000|2022-04-11 15:40:00|86.14|86.06|86.19|86.06|86.24|86.11|86.14|86.06|2390
1649691900000|2022-04-11 15:45:00|86.24|86.11|85.79|85.71|86.24|86.11|85.74|85.66|8155
1649692200000|2022-04-11 15:50:00|85.69|85.61|85.79|85.71|85.84|85.76|85.69|85.61|18347
1649692500000|2022-04-11 15:55:00|85.84|85.61|85.59|85.51|85.84|85.61|85.59|85.51|1092
1649692800000|2022-04-11 16:00:00|85.64|85.56|85.59|85.51|85.64|85.56|85.44|85.36|2213
1649693100000|2022-04-11 16:05:00|85.49|85.41|85.39|85.31|85.49|85.41|85.39|85.31|7319
1649693400000|2022-04-11 16:10:00|85.44|85.36|85.44|85.36|85.44|85.36|85.39|85.36|592
1649693700000|2022-04-11 16:15:00|85.39|85.31|85.29|85.21|85.44|85.36|85.24|85.11|1936
1649694000000|2022-04-11 16:20:00|85.34|85.16|85.19|85.11|85.34|85.21|85.19|85.06|2934
1649694300000|2022-04-11 16:25:00|85.14|85.06|85.04|84.96|85.19|85.11|85.04|84.96|1480
1649694600000|2022-04-11 16:30:00|84.99|84.91|84.99|84.91|84.99|84.91|84.94|84.86|1438
1649694900000|2022-04-11 16:35:00|85.04|84.86|85.04|84.91|85.04|84.96|84.99|84.86|130
1649695200000|2022-04-11 16:40:00|84.99|84.86|84.84|84.76|84.99|84.91|84.84|84.76|1369
1649695500000|2022-04-11 16:45:00|84.89|84.71|84.74|84.66|84.89|84.81|84.74|84.66|1708
1649695800000|2022-04-11 16:50:00|84.79|84.71|84.79|84.66|84.89|84.76|84.74|84.66|762
1649696100000|2022-04-11 16:55:00|84.74|84.61|84.69|84.61|84.74|84.66|84.64|84.56|899
1649696400000|2022-04-11 17:00:00|84.74|84.66|84.79|84.66|84.89|84.81|84.69|84.61|1134
1649696700000|2022-04-11 17:05:00|84.74|84.71|84.84|84.76|84.89|84.81|84.74|84.61|1267
1649697000000|2022-04-11 17:10:00|84.89|84.81|85.04|84.91|85.04|84.91|84.89|84.81|596
1649697300000|2022-04-11 17:15:00|84.99|84.86|84.94|84.86|85.04|84.86|84.84|84.76|410
1649697600000|2022-04-11 17:20:00|84.89|84.81|84.84|84.76|84.89|84.81|84.84|84.71|143
1649697900000|2022-04-11 17:25:00|84.89|84.71|84.99|84.86|84.99|84.86|84.84|84.71|250
1649698200000|2022-04-11 17:30:00|85.04|84.91|85.14|85.01|85.14|85.01|85.04|84.91|227
1649698500000|2022-04-11 17:35:00|85.09|85.06|85.09|84.96|85.14|85.06|85.04|84.91|116
1649698800000|2022-04-11 17:40:00|85.14|85.01|85.09|84.96|85.14|85.06|85.09|84.96|19
1649699100000|2022-04-11 17:45:00|85.04|85.01|85.09|84.96|85.14|85.06|85.04|84.96|161
1649699400000|2022-04-11 17:50:00|85.04|84.91|85.04|84.96|85.09|84.96|84.99|84.91|139
1649699700000|2022-04-11 17:55:00|84.99|84.91|84.99|84.91|84.99|84.91|84.89|84.81|702
1649700000000|2022-04-11 18:00:00|84.94|84.86|84.94|84.86|84.94|84.86|84.89|84.76|98
1649700300000|2022-04-11 18:05:00|84.89|84.81|85.04|84.96|85.04|84.96|84.89|84.81|11
1649700600000|2022-04-11 18:10:00|84.99|84.91|84.84|84.76|85.04|84.96|84.79|84.71|234
1649700900000|2022-04-11 18:15:00|84.79|84.71|84.84|84.76|84.84|84.76|84.79|84.66|145
1649701200000|2022-04-11 18:20:00|84.89|84.81|84.89|84.76|84.89|84.81|84.84|84.76|43
1649701500000|2022-04-11 18:25:00|84.94|84.81|84.94|84.86|84.94|84.86|84.89|84.81|91
1649701800000|2022-04-11 18:30:00|84.89|84.81|84.99|84.91|84.99|84.91|84.84|84.71|525
1649702100000|2022-04-11 18:35:00|84.94|84.86|85.04|84.96|85.04|84.96|84.94|84.86|217
1649702400000|2022-04-11 18:40:00|84.99|84.91|85.04|84.91|85.04|84.96|84.99|84.86|36
1649702700000|2022-04-11 18:45:00|85.09|84.96|85.14|85.06|85.14|85.06|85.09|84.91|650
1649703000000|2022-04-11 18:50:00|85.19|85.11|85.14|85.06|85.24|85.11|85.14|85.06|243
1649703300000|2022-04-11 18:55:00|85.19|85.11|85.04|84.96|85.19|85.11|85.04|84.96|94
1649703600000|2022-04-11 19:00:00|85.09|85.01|85.14|85.06|85.24|85.11|85.09|85.01|223
1649703900000|2022-04-11 19:05:00|85.09|85.01|85.09|85.01|85.19|85.06|85.09|85.01|304
1649704200000|2022-04-11 19:10:00|85.14|85.06|85.04|84.96|85.19|85.06|84.94|84.86|972
1649704500000|2022-04-11 19:15:00|85.09|84.91|84.99|84.86|85.09|84.96|84.94|84.86|91
1649704800000|2022-04-11 19:20:00|84.94|84.91|84.99|84.91|85.04|84.96|84.94|84.86|21
1649705100000|2022-04-11 19:25:00|85.04|84.76|84.84|84.76|85.04|84.76|84.84|84.76|649
1649705400000|2022-04-11 19:30:00|84.89|84.71|84.74|84.66|84.89|84.71|84.69|84.61|126
1649705700000|2022-04-11 19:35:00|84.79|84.71|84.74|84.66|84.79|84.71|84.74|84.61|26
1649706000000|2022-04-11 19:40:00|84.79|84.71|84.64|84.56|84.79|84.71|84.64|84.51|257
1649706300000|2022-04-11 19:45:00|84.69|84.51|84.59|84.51|84.69|84.56|84.54|84.46|236
1649706600000|2022-04-11 19:50:00|84.64|84.56|84.44|84.36|84.64|84.56|84.44|84.31|579
1649706900000|2022-04-11 19:55:00|84.39|84.31|84.54|84.36|84.59|84.51|84.34|84.21|970
1649743200000|2022-04-12 06:00:00|84.39|84.31|84.34|84.21|84.74|84.56|84.24|84.11|1389
1649743500000|2022-04-12 06:05:00|84.29|84.16|84.29|84.21|84.44|84.36|84.24|84.11|538
1649743800000|2022-04-12 06:10:00|84.24|84.16|84.34|84.26|84.49|84.41|84.24|84.16|183
1649744100000|2022-04-12 06:15:00|84.39|84.31|84.44|84.31|84.44|84.36|84.29|84.21|320
1649744400000|2022-04-12 06:20:00|84.39|84.36|84.24|84.11|84.39|84.36|84.19|84.11|587
1649744700000|2022-04-12 06:25:00|84.19|84.16|84.24|84.11|84.34|84.21|84.19|84.06|870
1649745000000|2022-04-12 06:30:00|84.19|84.16|84.04|83.91|84.24|84.16|83.94|83.86|968
1649745300000|2022-04-12 06:35:00|83.99|83.96|84.24|84.11|84.24|84.11|83.99|83.91|137
1649745600000|2022-04-12 06:40:00|84.19|84.06|84.19|84.06|84.24|84.11|84.14|84.01|38
1649745900000|2022-04-12 06:45:00|84.14|84.01|84.19|84.06|84.19|84.11|84.04|83.96|261
1649746200000|2022-04-12 06:50:00|84.14|84.01|84.34|84.26|84.34|84.26|84.09|83.96|593
1649746500000|2022-04-12 06:55:00|84.29|84.21|84.19|84.01|84.29|84.21|83.94|83.81|3585
1649746800000|2022-04-12 07:00:00|84.14|84.06|83.44|83.36|84.19|84.06|83.44|83.36|5851
1649747100000|2022-04-12 07:05:00|83.49|83.41|83.74|83.66|83.84|83.76|83.34|83.26|6174
1649747400000|2022-04-12 07:10:00|83.79|83.71|83.69|83.61|84.19|84.11|83.64|83.56|5604
1649747700000|2022-04-12 07:15:00|83.74|83.66|83.59|83.51|83.74|83.66|83.49|83.41|4092
1649748000000|2022-04-12 07:20:00|83.54|83.46|83.79|83.71|83.84|83.76|83.49|83.41|3453
1649748300000|2022-04-12 07:25:00|83.74|83.66|83.74|83.66|84.09|84.01|83.74|83.61|5973
1649748600000|2022-04-12 07:30:00|83.69|83.61|83.44|83.36|83.74|83.66|83.44|83.36|7430
1649748900000|2022-04-12 07:35:00|83.39|83.31|83.34|83.26|83.49|83.36|83.24|83.16|3326
1649749200000|2022-04-12 07:40:00|83.29|83.21|83.29|83.21|83.39|83.26|83.24|83.16|4287
1649749500000|2022-04-12 07:45:00|83.34|83.26|83.74|83.66|83.74|83.66|83.24|83.16|1416
1649749800000|2022-04-12 07:50:00|83.69|83.61|83.74|83.61|83.84|83.76|83.59|83.51|1172
1649750100000|2022-04-12 07:55:00|83.69|83.66|83.99|83.91|83.99|83.91|83.69|83.56|2021
1649750400000|2022-04-12 08:00:00|83.94|83.86|83.79|83.71|84.09|84.01|83.79|83.71|870
1649750700000|2022-04-12 08:05:00|83.84|83.76|83.79|83.71|83.89|83.81|83.69|83.61|1814
1649751000000|2022-04-12 08:10:00|83.84|83.76|83.89|83.81|83.99|83.91|83.79|83.71|1716
1649751300000|2022-04-12 08:15:00|83.94|83.86|83.94|83.86|83.99|83.91|83.84|83.76|713
1649751600000|2022-04-12 08:20:00|83.99|83.81|84.19|84.11|84.19|84.11|83.94|83.81|1367
1649751900000|2022-04-12 08:25:00|84.14|84.06|84.29|84.16|84.29|84.21|83.94|83.86|1619
1649752200000|2022-04-12 08:30:00|84.24|84.21|84.44|84.36|84.44|84.36|84.19|84.11|1132
1649752500000|2022-04-12 08:35:00|84.49|84.41|84.64|84.51|84.69|84.56|84.44|84.36|3093
1649752800000|2022-04-12 08:40:00|84.69|84.56|84.64|84.56|84.74|84.66|84.64|84.56|1706
1649753100000|2022-04-12 08:45:00|84.69|84.61|84.74|84.66|84.79|84.71|84.59|84.51|1925
1649753400000|2022-04-12 08:50:00|84.79|84.71|84.89|84.81|84.99|84.91|84.74|84.71|2672
1649753700000|2022-04-12 08:55:00|84.84|84.76|84.74|84.61|84.89|84.81|84.69|84.61|1486
1649754000000|2022-04-12 09:00:00|84.69|84.66|84.79|84.66|84.89|84.81|84.69|84.61|683
1649754300000|2022-04-12 09:05:00|84.74|84.71|85.09|84.96|85.19|85.11|84.74|84.71|3103
1649754600000|2022-04-12 09:10:00|85.04|85.01|84.89|84.81|85.09|85.01|84.84|84.76|1186
1649754900000|2022-04-12 09:15:00|84.94|84.86|84.99|84.91|85.04|84.91|84.84|84.76|910
1649755200000|2022-04-12 09:20:00|85.04|84.96|85.09|85.01|85.09|85.01|84.89|84.81|1066
1649755500000|2022-04-12 09:25:00|85.04|84.96|85.04|84.96|85.09|85.01|84.99|84.91|2330
1649755800000|2022-04-12 09:30:00|84.99|84.91|85.04|84.96|85.04|84.96|84.84|84.71|1795
1649756100000|2022-04-12 09:35:00|84.99|84.91|85.19|85.11|85.19|85.11|84.99|84.91|2378
1649756400000|2022-04-12 09:40:00|85.24|85.16|85.29|85.16|85.29|85.21|85.19|85.11|794
1649756700000|2022-04-12 09:45:00|85.24|85.21|85.19|85.11|85.24|85.21|85.04|84.96|912
1649757000000|2022-04-12 09:50:00|85.14|85.06|85.19|85.11|85.29|85.21|85.09|85.01|411
1649757300000|2022-04-12 09:55:00|85.24|85.06|84.99|84.91|85.24|85.11|84.99|84.91|1794
1649757600000|2022-04-12 10:00:00|84.94|84.86|85.14|85.06|85.14|85.06|84.94|84.86|2527
1649757900000|2022-04-12 10:05:00|85.09|85.01|85.29|85.21|85.29|85.21|85.09|85.01|938
1649758200000|2022-04-12 10:10:00|85.24|85.16|85.39|85.26|85.49|85.41|85.24|85.16|2349
1649758500000|2022-04-12 10:15:00|85.34|85.31|85.29|85.21|85.44|85.36|85.29|85.21|1070
1649758800000|2022-04-12 10:20:00|85.34|85.16|85.34|85.26|85.49|85.41|85.29|85.16|2048
1649759100000|2022-04-12 10:25:00|85.29|85.21|85.49|85.41|85.49|85.41|85.24|85.16|927
1649759400000|2022-04-12 10:30:00|85.44|85.36|85.49|85.41|85.54|85.46|85.44|85.36|737
1649759700000|2022-04-12 10:35:00|85.54|85.46|85.74|85.66|85.84|85.76|85.54|85.46|1571
1649760000000|2022-04-12 10:40:00|85.69|85.61|85.79|85.66|85.84|85.76|85.69|85.56|447
1649760300000|2022-04-12 10:45:00|85.74|85.61|85.74|85.66|85.79|85.66|85.64|85.56|327
1649760600000|2022-04-12 10:50:00|85.79|85.71|85.89|85.81|85.89|85.81|85.74|85.66|452
1649760900000|2022-04-12 10:55:00|85.84|85.76|85.64|85.56|85.89|85.76|85.64|85.51|496
1649761200000|2022-04-12 11:00:00|85.69|85.61|85.59|85.51|85.74|85.61|85.59|85.46|617
1649761500000|2022-04-12 11:05:00|85.64|85.46|85.39|85.31|85.64|85.51|85.39|85.31|3164
1649761800000|2022-04-12 11:10:00|85.44|85.36|85.29|85.21|85.44|85.36|85.29|85.21|609
1649762100000|2022-04-12 11:15:00|85.24|85.16|85.24|85.16|85.29|85.21|85.14|85.06|2282
1649762400000|2022-04-12 11:20:00|85.29|85.21|85.34|85.26|85.39|85.31|85.29|85.16|707
1649762700000|2022-04-12 11:25:00|85.39|85.31|85.39|85.31|85.49|85.36|85.39|85.26|1453
1649763000000|2022-04-12 11:30:00|85.44|85.36|85.34|85.26|85.44|85.36|85.34|85.26|347
1649763300000|2022-04-12 11:35:00|85.29|85.21|85.19|85.11|85.34|85.26|85.14|85.06|898
1649763600000|2022-04-12 11:40:00|85.24|85.06|85.19|85.11|85.34|85.21|85.09|85.01|974
1649763900000|2022-04-12 11:45:00|85.24|85.16|85.24|85.16|85.29|85.21|85.24|85.16|621
1649764200000|2022-04-12 11:50:00|85.19|85.11|85.34|85.26|85.34|85.26|85.19|85.11|379
1649764500000|2022-04-12 11:55:00|85.39|85.31|85.49|85.41|85.49|85.41|85.34|85.26|1664
1649764800000|2022-04-12 12:00:00|85.44|85.36|85.14|85.01|85.49|85.41|85.09|85.01|3278
1649765100000|2022-04-12 12:05:00|85.19|85.06|85.29|85.21|85.39|85.31|85.09|85.01|749
1649765400000|2022-04-12 12:10:00|85.24|85.16|85.34|85.26|85.34|85.26|85.24|85.16|304
1649765700000|2022-04-12 12:15:00|85.29|85.21|85.24|85.16|85.34|85.26|85.24|85.11|428
1649766000000|2022-04-12 12:20:00|85.29|85.21|85.29|85.21|85.29|85.21|85.24|85.11|507
1649766300000|2022-04-12 12:25:00|85.24|85.16|85.04|84.96|85.24|85.16|85.04|84.96|951
1649766600000|2022-04-12 12:30:00|85.29|85.16|85.44|85.36|85.59|85.51|85.09|85.01|8622
1649766900000|2022-04-12 12:35:00|85.39|85.31|85.44|85.36|85.44|85.36|85.29|85.21|1622
1649767200000|2022-04-12 12:40:00|85.39|85.31|85.39|85.26|85.49|85.41|85.34|85.26|858
1649767500000|2022-04-12 12:45:00|85.34|85.31|85.54|85.46|85.54|85.46|85.34|85.26|6138
1649767800000|2022-04-12 12:50:00|85.49|85.41|85.44|85.36|85.59|85.51|85.44|85.31|1564
1649768100000|2022-04-12 12:55:00|85.39|85.31|85.24|85.16|85.49|85.41|85.19|85.11|2412
1649768400000|2022-04-12 13:00:00|85.19|85.11|85.19|85.11|85.24|85.16|85.09|85.01|1042
1649768700000|2022-04-12 13:05:00|85.24|85.16|84.79|84.71|85.24|85.16|84.69|84.61|4961
1649769000000|2022-04-12 13:10:00|84.84|84.76|84.79|84.71|84.84|84.76|84.69|84.56|11072
1649769300000|2022-04-12 13:15:00|84.84|84.76|85.04|84.96|85.04|84.96|84.84|84.76|1227
1649769600000|2022-04-12 13:20:00|84.99|84.91|84.89|84.81|85.04|84.91|84.84|84.76|1796
1649769900000|2022-04-12 13:25:00|84.94|84.86|84.94|84.81|85.04|84.96|84.89|84.81|2081
1649770200000|2022-04-12 13:30:00|84.89|84.76|84.69|84.61|84.89|84.76|84.54|84.46|2888
1649770500000|2022-04-12 13:35:00|84.74|84.66|84.99|84.91|85.14|85.06|84.69|84.61|1362
1649770800000|2022-04-12 13:40:00|85.04|84.96|84.99|84.91|85.14|85.06|84.89|84.81|2481
1649771100000|2022-04-12 13:45:00|84.94|84.86|84.94|84.86|85.09|85.01|84.89|84.81|1107
1649771400000|2022-04-12 13:50:00|84.99|84.91|84.99|84.91|85.14|85.06|84.94|84.86|638
1649771700000|2022-04-12 13:55:00|85.04|84.96|85.04|84.91|85.09|85.01|84.94|84.86|1095
1649772000000|2022-04-12 14:00:00|84.99|84.96|85.09|84.96|85.14|85.06|84.94|84.86|1225
1649772300000|2022-04-12 14:05:00|85.04|85.01|84.94|84.86|85.09|85.01|84.94|84.81|811
1649772600000|2022-04-12 14:10:00|84.99|84.91|84.94|84.86|85.04|84.96|84.84|84.76|1308
1649772900000|2022-04-12 14:15:00|84.99|84.81|84.89|84.81|84.99|84.91|84.84|84.76|2049
1649773200000|2022-04-12 14:20:00|84.94|84.86|85.04|84.96|85.04|84.96|84.89|84.81|5736
1649773500000|2022-04-12 14:25:00|84.99|84.91|84.89|84.81|85.04|84.96|84.84|84.76|959
1649773800000|2022-04-12 14:30:00|84.84|84.76|84.84|84.76|84.89|84.81|84.79|84.71|1558
1649774100000|2022-04-12 14:35:00|84.89|84.71|84.89|84.81|84.99|84.91|84.89|84.71|1096
1649774400000|2022-04-12 14:40:00|84.94|84.86|84.94|84.81|84.99|84.91|84.89|84.81|805
1649774700000|2022-04-12 14:45:00|84.89|84.86|84.84|84.76|84.94|84.86|84.84|84.76|373
1649775000000|2022-04-12 14:50:00|84.79|84.71|84.64|84.51|84.84|84.76|84.64|84.51|1089
1649775300000|2022-04-12 14:55:00|84.59|84.56|84.59|84.51|84.64|84.56|84.59|84.51|1063
1649775600000|2022-04-12 15:00:00|84.64|84.56|84.69|84.56|84.69|84.61|84.64|84.56|454
1649775900000|2022-04-12 15:05:00|84.64|84.51|84.59|84.51|84.74|84.66|84.59|84.46|3100
1649776200000|2022-04-12 15:10:00|84.64|84.56|84.59|84.51|84.64|84.56|84.59|84.51|5836
1649776500000|2022-04-12 15:15:00|84.64|84.56|84.69|84.61|84.69|84.61|84.59|84.51|2271
1649776800000|2022-04-12 15:20:00|84.74|84.66|84.69|84.61|84.79|84.71|84.69|84.61|4135
1649777100000|2022-04-12 15:25:00|84.74|84.66|84.79|84.66|84.79|84.71|84.69|84.61|4050
1649777400000|2022-04-12 15:30:00|84.84|84.71|84.79|84.71|84.89|84.81|84.74|84.66|6431
1649777700000|2022-04-12 15:35:00|84.84|84.66|84.89|84.81|84.89|84.81|84.74|84.61|5139
1649778000000|2022-04-12 15:40:00|84.84|84.76|84.89|84.76|84.94|84.81|84.84|84.71|8360
1649778300000|2022-04-12 15:45:00|84.94|84.81|84.94|84.81|85.09|85.01|84.89|84.81|2870
1649778600000|2022-04-12 15:50:00|84.89|84.76|84.94|84.86|84.99|84.86|84.79|84.71|1811
1649778900000|2022-04-12 15:55:00|84.99|84.91|84.89|84.76|85.04|84.91|84.84|84.76|994
1649779200000|2022-04-12 16:00:00|84.84|84.71|84.79|84.71|84.89|84.76|84.79|84.66|314
1649779500000|2022-04-12 16:05:00|84.74|84.66|84.69|84.61|84.79|84.71|84.69|84.56|1116
1649779800000|2022-04-12 16:10:00|84.64|84.56|84.64|84.56|84.64|84.56|84.59|84.46|221
1649780100000|2022-04-12 16:15:00|84.59|84.51|84.64|84.51|84.69|84.61|84.59|84.51|321
1649780400000|2022-04-12 16:20:00|84.59|84.46|84.49|84.41|84.64|84.56|84.49|84.41|627
1649780700000|2022-04-12 16:25:00|84.54|84.46|84.49|84.41|84.54|84.46|84.44|84.36|254
1649781000000|2022-04-12 16:30:00|84.54|84.46|84.59|84.51|84.64|84.56|84.54|84.41|273
1649781300000|2022-04-12 16:35:00|84.64|84.46|84.59|84.51|84.64|84.56|84.54|84.46|329
1649781600000|2022-04-12 16:40:00|84.54|84.46|84.64|84.51|84.64|84.51|84.54|84.46|216
1649781900000|2022-04-12 16:45:00|84.59|84.56|84.69|84.61|84.69|84.61|84.54|84.46|170
1649782200000|2022-04-12 16:50:00|84.74|84.66|84.69|84.61|84.74|84.66|84.64|84.56|395
1649782500000|2022-04-12 16:55:00|84.64|84.56|84.69|84.61|84.69|84.61|84.64|84.56|21
1649782800000|2022-04-12 17:00:00|84.64|84.56|84.69|84.56|84.69|84.61|84.59|84.51|251
1649783100000|2022-04-12 17:05:00|84.74|84.61|84.64|84.56|84.74|84.66|84.64|84.51|77
1649783400000|2022-04-12 17:10:00|84.69|84.61|84.74|84.61|84.84|84.76|84.64|84.56|315
1649783700000|2022-04-12 17:15:00|84.69|84.66|84.79|84.66|84.79|84.71|84.69|84.61|38
1649784000000|2022-04-12 17:20:00|84.84|84.71|84.79|84.71|84.84|84.76|84.74|84.61|1
1649784300000|2022-04-12 17:25:00|84.74|84.66|84.74|84.61|84.79|84.71|84.69|84.61|41
1649784600000|2022-04-12 17:30:00|84.69|84.66|84.74|84.66|84.79|84.66|84.64|84.51|227
1649784900000|2022-04-12 17:35:00|84.79|84.61|84.64|84.56|84.84|84.71|84.64|84.56|80
1649785200000|2022-04-12 17:40:00|84.59|84.51|84.59|84.46|84.64|84.56|84.59|84.46|26
1649785500000|2022-04-12 17:45:00|84.54|84.51|84.54|84.46|84.59|84.51|84.54|84.46|12
1649785800000|2022-04-12 17:50:00|84.49|84.41|84.34|84.21|84.49|84.46|84.29|84.21|338
1649786100000|2022-04-12 17:55:00|84.29|84.16|84.34|84.26|84.34|84.26|84.24|84.16|752
1649786400000|2022-04-12 18:00:00|84.29|84.21|84.34|84.26|84.39|84.26|84.24|84.16|597
1649786700000|2022-04-12 18:05:00|84.39|84.21|84.34|84.21|84.44|84.31|84.34|84.21|93
1649787000000|2022-04-12 18:10:00|84.29|84.16|84.24|84.11|84.34|84.26|84.24|84.11|146
1649787300000|2022-04-12 18:15:00|84.19|84.06|84.19|84.06|84.24|84.11|84.14|84.06|31
1649787600000|2022-04-12 18:20:00|84.24|84.11|84.14|84.06|84.24|84.16|84.14|84.06|33
1649787900000|2022-04-12 18:25:00|84.19|84.11|84.09|83.96|84.19|84.11|84.09|83.96|267
1649788200000|2022-04-12 18:30:00|84.04|84.01|84.09|83.96|84.09|84.01|83.94|83.86|104
1649788500000|2022-04-12 18:35:00|84.04|83.91|84.09|83.96|84.09|84.01|84.04|83.91|6
1649788800000|2022-04-12 18:40:00|84.04|83.91|83.99|83.86|84.09|83.91|83.94|83.86|56
1649789100000|2022-04-12 18:45:00|84.04|83.91|84.14|84.01|84.14|84.06|84.04|83.91|59
1649789400000|2022-04-12 18:50:00|84.19|84.06|84.14|84.06|84.19|84.11|84.04|83.96|90
1649789700000|2022-04-12 18:55:00|84.19|84.11|84.14|84.06|84.19|84.11|84.09|83.96|69
1649790000000|2022-04-12 19:00:00|84.09|84.01|83.94|83.86|84.14|84.06|83.94|83.86|78
1649790300000|2022-04-12 19:05:00|83.89|83.81|83.84|83.76|83.89|83.86|83.84|83.76|106
1649790600000|2022-04-12 19:10:00|83.89|83.81|83.84|83.71|83.89|83.81|83.79|83.71|230
1649790900000|2022-04-12 19:15:00|83.79|83.76|83.94|83.86|83.94|83.86|83.79|83.71|47
1649791200000|2022-04-12 19:20:00|83.99|83.91|83.94|83.86|84.04|83.96|83.94|83.86|78
1649791500000|2022-04-12 19:25:00|83.89|83.81|83.89|83.76|83.94|83.86|83.84|83.76|120
1649791800000|2022-04-12 19:30:00|83.84|83.71|83.89|83.81|83.94|83.86|83.79|83.71|33
1649792100000|2022-04-12 19:35:00|83.84|83.76|83.99|83.86|83.99|83.91|83.84|83.76|54
1649792400000|2022-04-12 19:40:00|84.04|83.91|83.94|83.81|84.04|83.96|83.94|83.81|11
1649792700000|2022-04-12 19:45:00|83.89|83.76|83.99|83.86|84.04|83.96|83.89|83.76|204
1649793000000|2022-04-12 19:50:00|83.94|83.91|84.09|83.91|84.09|83.96|83.89|83.81|326
1649793300000|2022-04-12 19:55:00|84.04|83.96|84.04|83.91|84.09|83.96|83.94|83.86|152
1649829600000|2022-04-13 06:00:00|84.99|84.86|85.19|85.06|85.24|85.16|84.99|84.86|215
1649829900000|2022-04-13 06:05:00|85.14|85.01|85.14|85.01|85.19|85.06|85.04|84.91|20
1649830200000|2022-04-13 06:10:00|85.09|85.06|85.29|85.16|85.29|85.21|85.09|85.01|92
1649830500000|2022-04-13 06:15:00|85.24|85.11|85.24|85.16|85.29|85.16|85.19|85.06|190
1649830800000|2022-04-13 06:20:00|85.19|85.11|85.29|85.21|85.39|85.31|85.19|85.11|583
1649831100000|2022-04-13 06:25:00|85.34|85.16|85.39|85.31|85.39|85.31|85.34|85.16|283
1649831400000|2022-04-13 06:30:00|85.34|85.26|85.24|85.16|85.34|85.26|85.24|85.11|751
1649831700000|2022-04-13 06:35:00|85.29|85.21|85.24|85.16|85.29|85.21|85.24|85.16|322
1649832000000|2022-04-13 06:40:00|85.19|85.06|85.04|84.91|85.19|85.11|85.04|84.91|211
1649832300000|2022-04-13 06:45:00|84.99|84.96|84.89|84.76|85.04|84.96|84.84|84.76|679
1649832600000|2022-04-13 06:50:00|84.94|84.81|84.99|84.91|85.04|84.91|84.89|84.76|663
1649832900000|2022-04-13 06:55:00|84.94|84.86|84.89|84.81|84.94|84.86|84.84|84.76|426
1649833200000|2022-04-13 07:00:00|84.84|84.76|84.64|84.56|84.89|84.81|84.59|84.51|3430
1649833500000|2022-04-13 07:05:00|84.69|84.61|84.44|84.36|84.79|84.71|84.34|84.26|2112
1649833800000|2022-04-13 07:10:00|84.39|84.31|84.44|84.31|84.64|84.51|84.39|84.26|1087
1649834100000|2022-04-13 07:15:00|84.39|84.36|84.54|84.46|84.64|84.56|84.39|84.26|2083
1649834400000|2022-04-13 07:20:00|84.59|84.51|84.54|84.46|84.84|84.76|84.49|84.41|1812
1649834700000|2022-04-13 07:25:00|84.59|84.51|84.59|84.51|84.69|84.61|84.44|84.36|779
1649835000000|2022-04-13 07:30:00|84.54|84.46|84.44|84.31|84.54|84.46|84.29|84.21|1289
1649835300000|2022-04-13 07:35:00|84.39|84.26|84.19|84.11|84.44|84.31|84.19|84.06|1520
1649835600000|2022-04-13 07:40:00|84.24|84.16|84.54|84.46|84.54|84.46|84.24|84.11|1263
1649835900000|2022-04-13 07:45:00|84.49|84.41|84.64|84.56|84.64|84.56|84.39|84.31|2100
1649836200000|2022-04-13 07:50:00|84.59|84.51|84.89|84.81|84.94|84.81|84.54|84.46|461
1649836500000|2022-04-13 07:55:00|84.84|84.76|84.94|84.86|85.09|85.01|84.84|84.76|2886
1649836800000|2022-04-13 08:00:00|84.99|84.91|85.09|85.01|85.24|85.11|84.94|84.86|1862
1649837100000|2022-04-13 08:05:00|85.14|84.96|85.14|85.06|85.34|85.26|85.14|84.96|1849
1649837400000|2022-04-13 08:10:00|85.09|85.01|84.94|84.86|85.14|85.06|84.94|84.86|6101
1649837700000|2022-04-13 08:15:00|84.89|84.81|84.74|84.66|84.89|84.81|84.69|84.61|679
1649838000000|2022-04-13 08:20:00|84.69|84.61|84.84|84.76|84.89|84.81|84.69|84.61|814
1649838300000|2022-04-13 08:25:00|84.79|84.71|84.79|84.66|84.79|84.71|84.59|84.51|847
1649838600000|2022-04-13 08:30:00|84.74|84.71|84.99|84.86|84.99|84.91|84.74|84.66|459
1649838900000|2022-04-13 08:35:00|84.94|84.91|84.84|84.76|84.99|84.91|84.84|84.76|6022
1649839200000|2022-04-13 08:40:00|84.89|84.71|84.94|84.86|84.94|84.86|84.79|84.71|255
1649839500000|2022-04-13 08:45:00|84.99|84.91|84.84|84.76|85.09|85.01|84.84|84.76|342
1649839800000|2022-04-13 08:50:00|84.89|84.71|84.99|84.91|84.99|84.91|84.84|84.71|106
1649840100000|2022-04-13 08:55:00|84.94|84.86|84.99|84.91|84.99|84.91|84.94|84.86|271
1649840400000|2022-04-13 09:00:00|85.04|84.96|85.14|85.01|85.14|85.06|84.99|84.91|926
1649840700000|2022-04-13 09:05:00|85.09|85.06|85.14|85.06|85.14|85.06|85.04|84.96|393
1649841000000|2022-04-13 09:10:00|85.09|85.01|85.19|85.06|85.19|85.11|85.09|85.01|272
1649841300000|2022-04-13 09:15:00|85.14|85.01|85.14|85.01|85.14|85.06|85.04|84.96|214
1649841600000|2022-04-13 09:20:00|85.09|84.96|84.99|84.91|85.09|85.01|84.94|84.86|449
1649841900000|2022-04-13 09:25:00|84.94|84.86|84.99|84.86|85.04|84.96|84.94|84.86|2109
1649842200000|2022-04-13 09:30:00|84.94|84.81|85.04|84.96|85.04|84.96|84.89|84.81|3165
1649842500000|2022-04-13 09:35:00|84.99|84.91|84.74|84.66|85.04|84.91|84.54|84.46|424
1649842800000|2022-04-13 09:40:00|84.69|84.61|84.69|84.61|84.74|84.66|84.59|84.51|2013
1649843100000|2022-04-13 09:45:00|84.64|84.56|84.74|84.66|84.79|84.71|84.59|84.51|618
1649843400000|2022-04-13 09:50:00|84.69|84.61|84.79|84.66|84.79|84.71|84.69|84.61|573
1649843700000|2022-04-13 09:55:00|84.74|84.61|84.59|84.51|84.74|84.66|84.49|84.41|3225
1649844000000|2022-04-13 10:00:00|84.54|84.46|84.69|84.61|84.74|84.66|84.44|84.36|2785
1649844300000|2022-04-13 10:05:00|84.64|84.56|84.44|84.36|84.69|84.61|84.44|84.36|1757
1649844600000|2022-04-13 10:10:00|84.49|84.41|84.54|84.46|84.59|84.46|84.44|84.36|395
1649844900000|2022-04-13 10:15:00|84.59|84.51|84.44|84.36|84.64|84.56|84.39|84.31|209
1649845200000|2022-04-13 10:20:00|84.49|84.41|84.34|84.26|84.49|84.41|84.34|84.26|865
1649845500000|2022-04-13 10:25:00|84.39|84.31|84.44|84.36|84.44|84.36|84.39|84.31|608
1649845800000|2022-04-13 10:30:00|84.39|84.31|84.59|84.51|84.59|84.51|84.39|84.31|257
1649846100000|2022-04-13 10:35:00|84.54|84.46|84.59|84.51|84.64|84.56|84.54|84.46|1115
1649846400000|2022-04-13 10:40:00|84.54|84.46|84.49|84.41|84.59|84.51|84.49|84.41|327
1649846700000|2022-04-13 10:45:00|84.54|84.46|84.39|84.31|84.54|84.46|84.34|84.26|1969
1649847000000|2022-04-13 10:50:00|84.44|84.36|84.54|84.46|84.59|84.51|84.34|84.26|1497
1649847300000|2022-04-13 10:55:00|84.59|84.51|84.64|84.56|84.64|84.56|84.54|84.51|1455
1649847600000|2022-04-13 11:00:00|84.69|84.61|84.74|84.66|84.74|84.66|84.64|84.56|4224
1649847900000|2022-04-13 11:05:00|84.79|84.71|84.84|84.76|84.84|84.76|84.79|84.71|1018
1649848200000|2022-04-13 11:10:00|84.79|84.71|84.89|84.81|84.89|84.81|84.79|84.71|379
1649848500000|2022-04-13 11:15:00|84.84|84.76|84.84|84.76|84.89|84.81|84.84|84.76|1431
1649848800000|2022-04-13 11:20:00|84.79|84.71|84.69|84.61|84.84|84.76|84.69|84.61|929
1649849100000|2022-04-13 11:25:00|84.74|84.66|84.79|84.71|84.84|84.76|84.69|84.61|1087
1649849400000|2022-04-13 11:30:00|84.74|84.66|84.74|84.66|84.79|84.71|84.69|84.61|208
1649849700000|2022-04-13 11:35:00|84.79|84.71|84.89|84.81|84.94|84.86|84.79|84.71|145
1649850000000|2022-04-13 11:40:00|84.84|84.76|84.84|84.76|84.89|84.81|84.84|84.76|305
1649850300000|2022-04-13 11:45:00|84.89|84.81|84.89|84.76|84.99|84.86|84.84|84.76|1109
1649850600000|2022-04-13 11:50:00|84.84|84.81|84.79|84.71|84.89|84.81|84.79|84.71|584
1649850900000|2022-04-13 11:55:00|84.74|84.66|84.74|84.66|84.84|84.76|84.74|84.66|1096
1649851200000|2022-04-13 12:00:00|84.79|84.71|84.74|84.66|84.79|84.71|84.74|84.66|826
1649851500000|2022-04-13 12:05:00|84.69|84.61|84.59|84.51|84.74|84.66|84.59|84.51|1031
1649851800000|2022-04-13 12:10:00|84.54|84.46|84.59|84.51|84.64|84.51|84.49|84.41|660
1649852100000|2022-04-13 12:15:00|84.54|84.46|84.59|84.46|84.59|84.51|84.49|84.41|3035
1649852400000|2022-04-13 12:20:00|84.64|84.51|84.64|84.56|84.74|84.66|84.59|84.51|1093
1649852700000|2022-04-13 12:25:00|84.59|84.51|84.59|84.46|84.69|84.61|84.54|84.46|574
1649853000000|2022-04-13 12:30:00|84.54|84.41|84.59|84.46|84.59|84.51|84.49|84.36|1425
1649853300000|2022-04-13 12:35:00|84.64|84.51|84.54|84.46|84.64|84.51|84.49|84.41|616
1649853600000|2022-04-13 12:40:00|84.49|84.41|84.44|84.36|84.59|84.51|84.44|84.36|379
1649853900000|2022-04-13 12:45:00|84.49|84.41|84.49|84.41|84.59|84.46|84.44|84.36|1407
1649854200000|2022-04-13 12:50:00|84.44|84.36|84.54|84.46|84.59|84.51|84.44|84.36|1030
1649854500000|2022-04-13 12:55:00|84.49|84.41|84.49|84.41|84.59|84.51|84.49|84.41|369
1649854800000|2022-04-13 13:00:00|84.54|84.46|84.64|84.51|84.64|84.56|84.49|84.41|563
1649855100000|2022-04-13 13:05:00|84.59|84.56|84.49|84.41|84.64|84.56|84.49|84.41|1687
1649855400000|2022-04-13 13:10:00|84.44|84.36|84.44|84.36|84.54|84.46|84.44|84.36|549
1649855700000|2022-04-13 13:15:00|84.39|84.31|84.49|84.41|84.49|84.41|84.39|84.31|539
1649856000000|2022-04-13 13:20:00|84.54|84.46|84.34|84.26|84.54|84.46|84.34|84.26|1721
1649856300000|2022-04-13 13:25:00|84.29|84.21|84.29|84.21|84.34|84.26|84.24|84.16|701
1649856600000|2022-04-13 13:30:00|84.24|84.16|84.64|84.56|84.64|84.56|84.24|84.16|2318
1649856900000|2022-04-13 13:35:00|84.59|84.51|84.59|84.46|84.74|84.66|84.54|84.46|1615
1649857200000|2022-04-13 13:40:00|84.54|84.51|84.64|84.56|84.74|84.66|84.54|84.46|1188
1649857500000|2022-04-13 13:45:00|84.69|84.61|84.74|84.66|84.74|84.66|84.59|84.51|1636
1649857800000|2022-04-13 13:50:00|84.79|84.61|84.79|84.71|84.84|84.76|84.74|84.61|1405
1649858100000|2022-04-13 13:55:00|84.74|84.66|84.74|84.66|84.84|84.71|84.64|84.56|2004
1649858400000|2022-04-13 14:00:00|84.79|84.71|84.79|84.71|84.79|84.71|84.64|84.56|682
1649858700000|2022-04-13 14:05:00|84.84|84.66|84.79|84.66|84.89|84.81|84.74|84.61|2943
1649859000000|2022-04-13 14:10:00|84.74|84.71|84.74|84.66|84.79|84.71|84.69|84.61|1846
1649859300000|2022-04-13 14:15:00|84.79|84.71|84.89|84.76|84.89|84.81|84.74|84.66|1004
1649859600000|2022-04-13 14:20:00|84.84|84.81|84.84|84.76|84.89|84.81|84.79|84.66|467
1649859900000|2022-04-13 14:25:00|84.79|84.71|84.74|84.66|84.84|84.76|84.74|84.66|359
1649860200000|2022-04-13 14:30:00|84.84|84.76|84.99|84.91|84.99|84.91|84.79|84.66|3002
1649860500000|2022-04-13 14:35:00|84.94|84.86|84.84|84.76|84.99|84.86|84.79|84.71|2284
1649860800000|2022-04-13 14:40:00|84.79|84.71|84.79|84.71|84.84|84.76|84.64|84.56|658
1649861100000|2022-04-13 14:45:00|84.84|84.66|84.69|84.61|84.84|84.71|84.69|84.56|299
1649861400000|2022-04-13 14:50:00|84.74|84.66|84.79|84.71|84.79|84.71|84.69|84.56|611
1649861700000|2022-04-13 14:55:00|84.74|84.66|84.79|84.71|84.79|84.71|84.74|84.66|1230
1649862000000|2022-04-13 15:00:00|84.74|84.66|84.84|84.76|84.84|84.76|84.69|84.61|1837
1649862300000|2022-04-13 15:05:00|84.79|84.71|84.89|84.81|84.89|84.81|84.79|84.71|1426
1649862600000|2022-04-13 15:10:00|84.94|84.76|84.84|84.76|84.94|84.86|84.84|84.76|2808
1649862900000|2022-04-13 15:15:00|84.89|84.81|84.84|84.76|84.89|84.81|84.84|84.76|543
1649863200000|2022-04-13 15:20:00|84.89|84.81|84.89|84.81|84.94|84.86|84.84|84.76|397
1649863500000|2022-04-13 15:25:00|84.94|84.86|84.94|84.86|84.99|84.91|84.84|84.76|1727
1649863800000|2022-04-13 15:30:00|84.89|84.81|84.94|84.86|84.99|84.91|84.84|84.76|7637
1649864100000|2022-04-13 15:35:00|84.99|84.81|84.79|84.71|84.99|84.86|84.79|84.71|2409
1649864400000|2022-04-13 15:40:00|84.84|84.66|84.74|84.66|84.84|84.71|84.74|84.66|624
1649864700000|2022-04-13 15:45:00|84.69|84.61|84.64|84.51|84.74|84.66|84.59|84.51|856
1649865000000|2022-04-13 15:50:00|84.59|84.46|84.54|84.46|84.59|84.51|84.54|84.46|512
1649865300000|2022-04-13 15:55:00|84.49|84.41|84.49|84.41|84.54|84.46|84.49|84.41|188
1649865600000|2022-04-13 16:00:00|84.54|84.46|84.54|84.41|84.59|84.51|84.44|84.36|859
1649865900000|2022-04-13 16:05:00||84.46||84.46||84.46||84.41|84
1649866200000|2022-04-13 16:10:00|84.49|84.41|84.54|84.41|84.54|84.41|84.49|84.41|283
1649866500000|2022-04-13 16:15:00|84.49|84.46|84.59|84.46|84.59|84.51|84.49|84.36|753
1649866800000|2022-04-13 16:20:00|84.54|84.41|84.69|84.56|84.69|84.56|84.49|84.41|206
1649867100000|2022-04-13 16:25:00|84.64|84.61|84.59|84.51|84.69|84.61|84.59|84.51|44
1649867400000|2022-04-13 16:30:00|84.64|84.46|84.59|84.51|84.64|84.51|84.54|84.46|530
1649867700000|2022-04-13 16:35:00|84.64|84.56|84.64|84.51|84.69|84.56|84.59|84.51|75
1649868000000|2022-04-13 16:40:00|84.59|84.56|84.69|84.61|84.69|84.61|84.59|84.51|181
1649868300000|2022-04-13 16:45:00|84.74|84.66|84.69|84.61|84.74|84.66|84.69|84.61|314
1649868600000|2022-04-13 16:50:00||84.56||84.61||84.61||84.56|115
1649868900000|2022-04-13 16:55:00|84.64|84.56|84.64|84.56|84.69|84.61|84.64|84.51|228
1649869200000|2022-04-13 17:00:00|84.69|84.61|84.69|84.61|84.69|84.61|84.64|84.61|211
1649869500000|2022-04-13 17:05:00|84.64|84.56|84.64|84.56|84.69|84.61|84.64|84.56|33
1649869800000|2022-04-13 17:10:00|84.69|84.61|84.64|84.56|84.74|84.61|84.64|84.56|16
1649870100000|2022-04-13 17:15:00|84.69|84.61|84.64|84.56|84.69|84.61|84.64|84.56|62
1649870400000|2022-04-13 17:20:00|84.69|84.61|84.69|84.61|84.69|84.61|84.64|84.56|6
1649870700000|2022-04-13 17:25:00|84.64|84.56|84.64|84.56|84.69|84.61|84.59|84.46|473
1649871000000|2022-04-13 17:30:00|84.69|84.51|84.54|84.46|84.69|84.51|84.54|84.46|57
1649871300000|2022-04-13 17:35:00|84.59|84.41|84.54|84.46|84.59|84.51|84.54|84.41|23
1649871600000|2022-04-13 17:40:00|84.59|84.41|84.59|84.46|84.59|84.51|84.54|84.41|21
1649871900000|2022-04-13 17:45:00|84.54|84.51|84.59|84.51|84.59|84.51|84.54|84.51|35
1649872200000|2022-04-13 17:50:00|84.54|84.46|84.59|84.51|84.59|84.51|84.54|84.46|47
1649872500000|2022-04-13 17:55:00|84.64|84.56|84.64|84.56|84.64|84.56|84.64|84.56|59
1649872800000|2022-04-13 18:00:00|84.69|84.61|84.69|84.61|84.69|84.61|84.64|84.56|222
1649873100000|2022-04-13 18:05:00|84.74|84.66|84.69|84.61|84.74|84.66|84.69|84.61|194
1649873400000|2022-04-13 18:10:00|84.64|84.56|84.69|84.56|84.69|84.61|84.64|84.56|71
1649873700000|2022-04-13 18:15:00|84.74|84.61|84.74|84.66|84.74|84.66|84.74|84.61|42
1649874000000|2022-04-13 18:20:00|84.69|84.61|84.69|84.61|84.69|84.61|84.69|84.61|100
1649874300000|2022-04-13 18:25:00|84.74|84.66|84.69|84.61|84.74|84.66|84.69|84.61|118
1649874600000|2022-04-13 18:30:00|84.64|84.56|84.69|84.61|84.69|84.61|84.64|84.56|41
1649874900000|2022-04-13 18:35:00|84.74|84.66|84.69|84.61|84.74|84.66|84.69|84.61|132
1649875200000|2022-04-13 18:40:00|84.74|84.66|84.74|84.66|84.74|84.66|84.69|84.61|61
1649875500000|2022-04-13 18:45:00|84.79|84.71|84.79|84.71|84.79|84.71|84.79|84.71|90
1649875800000|2022-04-13 18:50:00|84.84|84.76|84.79|84.71|84.84|84.76|84.79|84.71|149
1649876100000|2022-04-13 18:55:00|84.84|84.76|84.84|84.71|84.84|84.76|84.79|84.71|68
1649876400000|2022-04-13 19:00:00|84.79|84.66|84.79|84.71|84.79|84.71|84.74|84.61|42
1649876700000|2022-04-13 19:05:00|84.84|84.76|84.84|84.71|84.89|84.81|84.84|84.71|94
1649877000000|2022-04-13 19:10:00|84.79|84.76|84.84|84.71|84.84|84.76|84.79|84.71|190
1649877300000|2022-04-13 19:15:00||84.76||84.76||84.76||84.71|29
1649877600000|2022-04-13 19:20:00|84.79|84.71|84.84|84.76|84.84|84.76|84.79|84.71|70
1649877900000|2022-04-13 19:25:00|84.89|84.81|84.84|84.76|84.89|84.81|84.84|84.76|89
1649878200000|2022-04-13 19:30:00|84.89|84.81|84.89|84.81|84.94|84.86|84.89|84.81|202
1649878500000|2022-04-13 19:35:00|84.84|84.76|84.89|84.81|84.89|84.81|84.84|84.76|48
1649878800000|2022-04-13 19:40:00|84.94|84.86|84.94|84.86|84.94|84.86|84.94|84.81|210
1649879100000|2022-04-13 19:45:00|84.99|84.91|85.04|84.96|85.04|84.96|84.99|84.91|204
1649879400000|2022-04-13 19:50:00|84.99|84.91|84.94|84.86|85.04|84.96|84.94|84.81|1045
1649879700000|2022-04-13 19:55:00|84.99|84.91|85.04|84.91|85.04|84.96|84.94|84.86|290
1649916000000|2022-04-14 06:00:00|85.54|85.46|85.39|85.26|85.54|85.46|85.34|85.26|90
1649916300000|2022-04-14 06:05:00|85.44|85.31|85.39|85.26|85.44|85.31|85.34|85.21|25
1649916600000|2022-04-14 06:10:00|85.44|85.31|85.49|85.36|85.49|85.41|85.44|85.26|0
1649916900000|2022-04-14 06:15:00|85.54|85.41|85.69|85.51|85.69|85.56|85.54|85.36|18
1649917200000|2022-04-14 06:20:00|85.74|85.56|85.79|85.66|85.79|85.71|85.64|85.56|52
1649917500000|2022-04-14 06:25:00|85.74|85.71|85.79|85.71|85.84|85.76|85.69|85.56|310
1649917800000|2022-04-14 06:30:00|85.74|85.66|85.64|85.51|85.74|85.71|85.59|85.46|159
1649918100000|2022-04-14 06:35:00|85.69|85.56|85.54|85.46|85.69|85.61|85.54|85.46|200
1649918400000|2022-04-14 06:40:00|85.59|85.41|85.49|85.36|85.59|85.51|85.44|85.36|147
1649918700000|2022-04-14 06:45:00|85.54|85.41|85.49|85.41|85.59|85.51|85.49|85.36|206
1649919000000|2022-04-14 06:50:00|85.44|85.31|85.49|85.36|85.59|85.46|85.39|85.31|174
1649919300000|2022-04-14 06:55:00|85.44|85.31|85.59|85.51|85.59|85.51|85.39|85.31|665
1649919600000|2022-04-14 07:00:00|85.54|85.46|85.49|85.36|85.59|85.51|85.29|85.21|2230
1649919900000|2022-04-14 07:05:00|85.44|85.41|85.59|85.51|85.64|85.56|85.24|85.16|639
1649920200000|2022-04-14 07:10:00|85.64|85.56|85.54|85.41|85.69|85.61|85.34|85.26|476
1649920500000|2022-04-14 07:15:00|85.49|85.46|85.54|85.41|85.59|85.51|85.24|85.16|326
1649920800000|2022-04-14 07:20:00|85.49|85.36|85.44|85.31|85.49|85.41|85.14|85.06|2524
1649921100000|2022-04-14 07:25:00|85.49|85.36|85.64|85.56|85.74|85.66|85.39|85.31|1499
1649921400000|2022-04-14 07:30:00|85.69|85.51|85.49|85.41|85.69|85.56|85.49|85.41|414
1649921700000|2022-04-14 07:35:00|85.44|85.36|85.54|85.46|85.59|85.51|85.34|85.26|354
1649922000000|2022-04-14 07:40:00|85.59|85.51|85.49|85.41|85.59|85.51|85.49|85.41|215
1649922300000|2022-04-14 07:45:00|85.54|85.46|85.54|85.46|85.59|85.51|85.49|85.41|286
1649922600000|2022-04-14 07:50:00|85.49|85.41|85.44|85.31|85.49|85.41|85.39|85.31|573
1649922900000|2022-04-14 07:55:00|85.39|85.36|85.54|85.46|85.59|85.51|85.34|85.26|349
1649923200000|2022-04-14 08:00:00|85.59|85.41|85.39|85.31|85.59|85.51|85.39|85.31|1035
1649923500000|2022-04-14 08:05:00|85.34|85.26|85.64|85.51|85.69|85.61|85.34|85.26|747
1649923800000|2022-04-14 08:10:00|85.59|85.56|85.59|85.51|85.64|85.56|85.49|85.41|107
1649924100000|2022-04-14 08:15:00|85.64|85.56|85.54|85.46|85.69|85.56|85.54|85.46|407
1649924400000|2022-04-14 08:20:00|85.59|85.41|85.49|85.41|85.64|85.51|85.49|85.41|476
1649924700000|2022-04-14 08:25:00|85.44|85.36|85.49|85.41|85.49|85.41|85.34|85.26|267
1649925000000|2022-04-14 08:30:00|85.44|85.36|85.44|85.31|85.49|85.41|85.39|85.31|430
1649925300000|2022-04-14 08:35:00|85.39|85.26|85.29|85.21|85.44|85.26|85.24|85.16|980
1649925600000|2022-04-14 08:40:00|85.24|85.16|85.29|85.16|85.34|85.26|85.24|85.16|1927
1649925900000|2022-04-14 08:45:00|85.24|85.11|85.19|85.11|85.29|85.16|85.14|85.01|5895
1649926200000|2022-04-14 08:50:00|85.29|85.21|85.39|85.31|85.44|85.31|85.24|85.16|1519
1649926500000|2022-04-14 08:55:00|85.34|85.26|85.44|85.36|85.44|85.36|85.34|85.26|275
1649926800000|2022-04-14 09:00:00|85.49|85.31|85.49|85.36|85.54|85.46|85.44|85.31|213
1649927100000|2022-04-14 09:05:00|85.44|85.41|85.49|85.41|85.59|85.51|85.44|85.36|461
1649927400000|2022-04-14 09:10:00|85.44|85.36|85.44|85.36|85.54|85.46|85.34|85.26|853
1649927700000|2022-04-14 09:15:00|85.39|85.31|85.29|85.16|85.44|85.36|85.24|85.16|307
1649928000000|2022-04-14 09:20:00|85.24|85.21|85.39|85.26|85.39|85.31|85.24|85.16|187
1649928300000|2022-04-14 09:25:00|85.34|85.31|85.54|85.41|85.54|85.41|85.29|85.21|361
1649928600000|2022-04-14 09:30:00|85.49|85.46|85.59|85.51|85.59|85.51|85.39|85.31|234
1649928900000|2022-04-14 09:35:00|85.64|85.46|85.69|85.61|85.69|85.61|85.54|85.46|524
1649929200000|2022-04-14 09:40:00|85.64|85.56|85.69|85.56|85.69|85.61|85.64|85.56|440
1649929500000|2022-04-14 09:45:00|85.64|85.51|85.54|85.46|85.69|85.56|85.54|85.46|131
1649929800000|2022-04-14 09:50:00|85.49|85.41|85.39|85.31|85.49|85.41|85.14|85.06|4394
1649930100000|2022-04-14 09:55:00|85.34|85.26|85.39|85.31|85.44|85.36|85.29|85.16|4384
1649930400000|2022-04-14 10:00:00|85.44|85.36|85.84|85.76|85.84|85.76|85.44|85.36|8375
1649930700000|2022-04-14 10:05:00|85.79|85.71|85.89|85.81|85.89|85.81|85.69|85.61|4214
1649931000000|2022-04-14 10:10:00|85.84|85.76|85.84|85.76|85.89|85.81|85.79|85.71|2061
1649931300000|2022-04-14 10:15:00|85.89|85.81|85.89|85.81|85.94|85.86|85.84|85.71|1133
1649931600000|2022-04-14 10:20:00|85.84|85.76|85.89|85.81|85.94|85.86|85.84|85.76|1182
1649931900000|2022-04-14 10:25:00|85.84|85.76|85.74|85.66|85.84|85.76|85.74|85.66|420
1649932200000|2022-04-14 10:30:00|85.79|85.71|85.64|85.56|85.79|85.71|85.64|85.56|12595
1649932500000|2022-04-14 10:35:00|85.69|85.61|85.54|85.46|85.69|85.61|85.54|85.46|634
1649932800000|2022-04-14 10:40:00|85.49|85.41|85.59|85.51|85.64|85.56|85.49|85.41|651
1649933100000|2022-04-14 10:45:00|85.64|85.56|85.54|85.46|85.69|85.61|85.54|85.46|708
1649933400000|2022-04-14 10:50:00|85.59|85.51|85.64|85.56|85.64|85.56|85.54|85.51|397
1649933700000|2022-04-14 10:55:00|85.69|85.61|85.64|85.56|85.69|85.61|85.59|85.51|353
1649934000000|2022-04-14 11:00:00|85.59|85.51|85.79|85.71|85.89|85.76|85.59|85.46|1941
1649934300000|2022-04-14 11:05:00|85.84|85.76|85.69|85.56|85.84|85.76|85.64|85.56|2316
1649934600000|2022-04-14 11:10:00|85.64|85.61|85.59|85.51|85.69|85.61|85.59|85.51|80
1649934900000|2022-04-14 11:15:00|85.64|85.56|85.49|85.41|85.64|85.56|85.49|85.41|173
1649935200000|2022-04-14 11:20:00|85.44|85.36|85.49|85.36|85.49|85.41|85.44|85.31|957
1649935500000|2022-04-14 11:25:00|85.44|85.41|85.39|85.31|85.54|85.41|85.39|85.31|319
1649935800000|2022-04-14 11:30:00|85.44|85.36|85.49|85.36|85.49|85.41|85.39|85.31|7288
1649936100000|2022-04-14 11:35:00|85.44|85.41|85.59|85.46|85.59|85.51|85.44|85.36|1938
1649936400000|2022-04-14 11:40:00|85.54|85.51|85.59|85.51|85.59|85.51|85.54|85.46|865
1649936700000|2022-04-14 11:45:00|85.64|85.46|85.29|85.21|85.79|85.66|85.24|85.16|6999
1649937000000|2022-04-14 11:50:00|85.24|85.16|85.04|84.96|85.29|85.21|85.04|84.91|1747
1649937300000|2022-04-14 11:55:00|84.99|84.91|85.24|85.16|85.24|85.16|84.99|84.91|435
1649937600000|2022-04-14 12:00:00|85.19|85.11|85.14|85.06|85.29|85.16|85.14|85.06|571
1649937900000|2022-04-14 12:05:00|85.19|85.11|85.24|85.11|85.24|85.16|85.19|85.11|186
1649938200000|2022-04-14 12:10:00|85.19|85.16|85.24|85.16|85.34|85.21|85.19|85.11|3152
1649938500000|2022-04-14 12:15:00|85.19|85.11|85.34|85.26|85.44|85.31|85.19|85.11|476
1649938800000|2022-04-14 12:20:00|85.39|85.31|85.49|85.36|85.49|85.36|85.34|85.26|164
1649939100000|2022-04-14 12:25:00|85.44|85.41|85.49|85.36|85.59|85.51|85.39|85.31|965
1649939400000|2022-04-14 12:30:00|85.44|85.31|85.49|85.41|85.54|85.46|85.39|85.31|271
1649939700000|2022-04-14 12:35:00|85.54|85.36|85.54|85.46|85.59|85.51|85.39|85.31|754
1649940000000|2022-04-14 12:40:00|85.59|85.51|85.69|85.61|85.69|85.61|85.49|85.41|1003
1649940300000|2022-04-14 12:45:00|85.64|85.56|85.64|85.56|85.74|85.61|85.59|85.51|2356
1649940600000|2022-04-14 12:50:00|85.69|85.61|85.69|85.56|85.69|85.61|85.54|85.46|632
1649940900000|2022-04-14 12:55:00|85.64|85.61|85.74|85.61|85.74|85.61|85.59|85.51|3292
1649941200000|2022-04-14 13:00:00|85.69|85.66|85.74|85.66|85.74|85.66|85.69|85.61|534
1649941500000|2022-04-14 13:05:00|85.69|85.61|85.69|85.61|85.74|85.66|85.64|85.56|738
1649941800000|2022-04-14 13:10:00|85.64|85.56|85.69|85.56|85.69|85.61|85.64|85.56|175
1649942100000|2022-04-14 13:15:00|85.64|85.61|85.59|85.51|85.69|85.61|85.59|85.51|764
1649942400000|2022-04-14 13:20:00|85.54|85.46|85.64|85.51|85.69|85.61|85.54|85.46|504
1649942700000|2022-04-14 13:25:00|85.69|85.56|85.74|85.66|85.79|85.71|85.64|85.56|524
1649943000000|2022-04-14 13:30:00|85.79|85.71|85.99|85.91|85.99|85.91|85.74|85.66|1321
1649943300000|2022-04-14 13:35:00|86.04|85.96|85.94|85.86|86.04|85.96|85.94|85.86|1724
1649943600000|2022-04-14 13:40:00|85.99|85.91|85.89|85.81|85.99|85.91|85.89|85.81|759
1649943900000|2022-04-14 13:45:00|85.94|85.86|85.94|85.86|86.09|86.01|85.89|85.81|2184
1649944200000|2022-04-14 13:50:00|85.89|85.81|85.84|85.76|85.94|85.86|85.69|85.61|1298
1649944500000|2022-04-14 13:55:00|85.79|85.71|85.79|85.71|85.94|85.81|85.74|85.66|205
1649944800000|2022-04-14 14:00:00|85.84|85.76|86.09|86.01|86.09|86.01|85.84|85.76|1510
1649945100000|2022-04-14 14:05:00|86.04|85.96|85.94|85.81|86.09|85.96|85.84|85.76|732
1649945400000|2022-04-14 14:10:00|85.89|85.86|85.94|85.86|85.99|85.91|85.89|85.81|516
1649945700000|2022-04-14 14:15:00|85.99|85.91|85.99|85.91|86.04|85.96|85.89|85.81|550
1649946000000|2022-04-14 14:20:00|86.04|85.96|86.04|85.96|86.09|86.01|85.99|85.91|1303
1649946300000|2022-04-14 14:25:00|86.09|86.01|86.09|86.01|86.09|86.01|85.99|85.91|427
1649946600000|2022-04-14 14:30:00|86.14|86.06|86.24|86.16|86.29|86.21|86.09|86.01|1617
1649946900000|2022-04-14 14:35:00|86.29|86.21|86.24|86.16|86.34|86.26|86.19|86.06|2231
1649947200000|2022-04-14 14:40:00|86.19|86.11|85.99|85.91|86.24|86.11|85.99|85.91|537
1649947500000|2022-04-14 14:45:00|86.04|85.96|85.89|85.81|86.04|85.96|85.84|85.71|1062
1649947800000|2022-04-14 14:50:00|85.84|85.76|85.69|85.61|85.84|85.76|85.64|85.56|2612
1649948100000|2022-04-14 14:55:00|85.74|85.66|85.69|85.61|85.74|85.66|85.69|85.61|431
1649948400000|2022-04-14 15:00:00|85.64|85.56|85.74|85.66|85.79|85.71|85.64|85.56|565
1649948700000|2022-04-14 15:05:00|85.69|85.61|85.79|85.71|85.79|85.71|85.64|85.56|1943
1649949000000|2022-04-14 15:10:00|85.74|85.66|85.84|85.76|85.84|85.76|85.74|85.61|561
1649949300000|2022-04-14 15:15:00|85.79|85.71|85.79|85.71|85.84|85.76|85.74|85.66|2395
1649949600000|2022-04-14 15:20:00|85.84|85.76|85.99|85.91|86.04|85.91|85.79|85.71|1598
1649949900000|2022-04-14 15:25:00|86.04|85.96|85.99|85.91|86.04|85.96|85.89|85.81|3720
1649950200000|2022-04-14 15:30:00|85.94|85.86|85.79|85.71|85.94|85.91|85.74|85.66|5659
1649950500000|2022-04-14 15:35:00|85.74|85.66|85.59|85.51|85.79|85.66|85.59|85.51|5290
1649950800000|2022-04-14 15:40:00|85.64|85.56|85.74|85.61|85.74|85.66|85.59|85.51|527
1649951100000|2022-04-14 15:45:00|85.79|85.66|85.69|85.61|85.79|85.71|85.64|85.56|1078
1649951400000|2022-04-14 15:50:00|85.64|85.56|85.59|85.51|85.69|85.61|85.59|85.51|5568
1649951700000|2022-04-14 15:55:00|85.54|85.46|85.54|85.46|85.59|85.51|85.54|85.41|4
1649952000000|2022-04-14 16:00:00|85.49|85.41|85.59|85.51|85.69|85.56|85.49|85.36|580
1649952300000|2022-04-14 16:05:00|85.54|85.46|85.49|85.41|85.54|85.51|85.49|85.41|436
1649952600000|2022-04-14 16:10:00|85.54|85.46|85.49|85.36|85.54|85.46|85.49|85.36|247
1649952900000|2022-04-14 16:15:00|85.54|85.41|85.44|85.31|85.54|85.41|85.39|85.26|262
1649953200000|2022-04-14 16:20:00|85.39|85.26|85.39|85.26|85.44|85.31|85.34|85.26|72
1649953500000|2022-04-14 16:25:00|85.34|85.31|85.34|85.26|85.39|85.31|85.29|85.21|303
1649953800000|2022-04-14 16:30:00|85.29|85.21|85.29|85.21|85.34|85.26|85.24|85.16|216
1649954100000|2022-04-14 16:35:00|85.34|85.26|85.29|85.21|85.34|85.26|85.29|85.21|31
1649954400000|2022-04-14 16:40:00|85.24|85.16|85.24|85.16|85.29|85.16|85.24|85.11|127
1649954700000|2022-04-14 16:45:00|85.29|85.11|85.19|85.11|85.29|85.16|85.19|85.11|13
1649955000000|2022-04-14 16:50:00|85.14|85.06|85.14|85.06|85.14|85.11|85.14|85.06|2
1649955300000|2022-04-14 16:55:00|85.19|85.11|85.19|85.06|85.19|85.11|85.14|85.06|17
1649955600000|2022-04-14 17:00:00|85.14|85.11|85.19|85.11|85.24|85.11|85.14|85.06|47
1649956200000|2022-04-14 17:10:00|85.24|85.06|85.19|85.11|85.24|85.11|85.14|85.06|22
1649956500000|2022-04-14 17:15:00|85.14|85.06|85.19|85.11|85.24|85.11|85.14|85.06|37
1649956800000|2022-04-14 17:20:00|85.24|85.16|85.24|85.16|85.29|85.16|85.19|85.11|35
1649957100000|2022-04-14 17:25:00|85.29|85.21|85.34|85.21|85.34|85.26|85.29|85.21|39
1649957400000|2022-04-14 17:30:00|85.39|85.26|85.34|85.26|85.39|85.26|85.29|85.21|15
1649957700000|2022-04-14 17:35:00|85.39|85.31|85.39|85.31|85.44|85.31|85.39|85.31|20
1649958000000|2022-04-14 17:40:00|85.44|85.36|85.49|85.36|85.49|85.41|85.39|85.31|96
1649958300000|2022-04-14 17:45:00|85.54|85.41|85.54|85.41|85.54|85.46|85.49|85.36|18
1649958600000|2022-04-14 17:50:00|85.49|85.46|85.49|85.36|85.54|85.46|85.49|85.36|0
1649958900000|2022-04-14 17:55:00|85.54|85.41|85.49|85.41|85.54|85.41|85.49|85.36|18
1649959200000|2022-04-14 18:00:00|85.54|85.46|85.59|85.51|85.59|85.51|85.49|85.41|39
1649959500000|2022-04-14 18:05:00|85.64|85.46|85.59|85.46|85.64|85.51|85.59|85.46|23
1649959800000|2022-04-14 18:10:00|85.64|85.51|85.59|85.46|85.64|85.51|85.54|85.46|0
1649960100000|2022-04-14 18:15:00|85.54|85.51|85.54|85.41|85.54|85.51|85.54|85.41|5
1649960400000|2022-04-14 18:20:00|85.49|85.46|85.49|85.41|85.54|85.46|85.49|85.41|0
1649960700000|2022-04-14 18:25:00|85.44|85.36|85.59|85.46|85.59|85.46|85.44|85.36|3
1649961000000|2022-04-14 18:30:00|85.54|85.51|85.49|85.41|85.59|85.51|85.49|85.41|3
1649961300000|2022-04-14 18:35:00|85.54|85.46|85.49|85.41|85.54|85.46|85.49|85.41|0
1649961600000|2022-04-14 18:40:00|85.54|85.36|85.44|85.36|85.54|85.36|85.39|85.31|247
1649961900000|2022-04-14 18:45:00|85.39|85.31|85.44|85.31|85.44|85.36|85.39|85.26|43
1649962200000|2022-04-14 18:50:00|85.39|85.36|85.34|85.21|85.44|85.36|85.29|85.21|55
1649962500000|2022-04-14 18:55:00|85.29|85.16|85.29|85.21|85.34|85.26|85.29|85.16|15
1649962800000|2022-04-14 19:00:00|85.24|85.16|85.34|85.21|85.34|85.26|85.24|85.11|36
1649963100000|2022-04-14 19:05:00|85.29|85.26|85.24|85.16|85.34|85.26|85.24|85.16|89
1649963400000|2022-04-14 19:10:00|85.29|85.11|85.29|85.16|85.29|85.21|85.24|85.11|105
1649963700000|2022-04-14 19:15:00|85.34|85.21|85.39|85.26|85.39|85.26|85.29|85.21|26
1649964000000|2022-04-14 19:20:00|85.34|85.31|85.39|85.26|85.39|85.31|85.34|85.21|145
1649964300000|2022-04-14 19:25:00|85.34|85.21|85.34|85.26|85.39|85.31|85.29|85.21|127
1649964600000|2022-04-14 19:30:00|85.39|85.21|85.29|85.21|85.39|85.26|85.29|85.21|61
1649964900000|2022-04-14 19:35:00|85.34|85.16|85.29|85.16|85.34|85.26|85.29|85.16|274
1649965200000|2022-04-14 19:40:00|85.34|85.21|85.39|85.31|85.44|85.31|85.29|85.21|50
1649965500000|2022-04-14 19:45:00|85.34|85.26|85.29|85.21|85.39|85.31|85.29|85.21|80
1649965800000|2022-04-14 19:50:00|85.24|85.16|85.34|85.21|85.34|85.21|85.24|85.11|509
1649966100000|2022-04-14 19:55:00|85.29|85.16|85.44|85.11|85.44|85.21|85.19|85.06|109
1650348000000|2022-04-19 06:00:00|85.59|85.46|85.59|85.51|85.74|85.61|85.49|85.41|511
1650348300000|2022-04-19 06:05:00|85.64|85.56|85.69|85.56|85.74|85.66|85.39|85.31|138
1650348600000|2022-04-19 06:10:00|85.64|85.51|85.94|85.81|85.94|85.81|85.64|85.51|109
1650348900000|2022-04-19 06:15:00|85.89|85.76|85.84|85.71|85.99|85.91|85.84|85.71|76
1650349200000|2022-04-19 06:20:00|85.89|85.76|86.09|85.96|86.09|85.96|85.84|85.71|126
1650349500000|2022-04-19 06:25:00|86.04|85.91|85.99|85.86|86.04|85.96|85.94|85.86|21
1650349800000|2022-04-19 06:30:00|85.94|85.76|85.89|85.81|85.94|85.81|85.84|85.71|40
1650350100000|2022-04-19 06:35:00|85.84|85.76|85.84|85.71|85.89|85.81|85.79|85.66|32
1650350400000|2022-04-19 06:40:00|85.89|85.76|85.99|85.91|86.09|85.96|85.84|85.76|78
1650350700000|2022-04-19 06:45:00|85.94|85.81|85.89|85.81|85.94|85.81|85.84|85.71|220
1650351000000|2022-04-19 06:50:00|85.84|85.76|85.89|85.76|85.94|85.81|85.84|85.76|1
1650351300000|2022-04-19 06:55:00|85.84|85.81|86.04|85.91|86.04|85.91|85.79|85.66|179
1650351600000|2022-04-19 07:00:00|85.99|85.86|85.54|85.46|85.99|85.86|85.39|85.31|1855
1650351900000|2022-04-19 07:05:00|85.59|85.51|85.84|85.76|85.89|85.81|85.44|85.36|1169
1650352200000|2022-04-19 07:10:00|85.79|85.71|85.59|85.51|85.89|85.76|85.44|85.31|1100
1650352500000|2022-04-19 07:15:00|85.54|85.46|85.44|85.36|85.64|85.56|85.24|85.11|1224
1650352800000|2022-04-19 07:20:00|85.39|85.31|85.49|85.41|85.49|85.41|85.19|85.11|1495
1650353100000|2022-04-19 07:25:00|85.54|85.46|85.59|85.51|85.59|85.51|85.49|85.46|531
1650353400000|2022-04-19 07:30:00|85.74|85.66|85.74|85.66|85.84|85.76|85.69|85.61|1425
1650353700000|2022-04-19 07:35:00|85.69|85.61|85.69|85.61|85.74|85.66|85.49|85.41|1243
1650354000000|2022-04-19 07:40:00|85.64|85.56|85.74|85.66|85.79|85.71|85.54|85.46|462
1650354300000|2022-04-19 07:45:00|85.79|85.71|86.14|86.06|86.19|86.11|85.74|85.66|2035
1650354600000|2022-04-19 07:50:00|86.19|86.11|86.29|86.16|86.34|86.26|86.09|86.01|1583
1650354900000|2022-04-19 07:55:00|86.34|86.21|86.49|86.41|86.59|86.51|86.29|86.16|1863
1650355200000|2022-04-19 08:00:00|86.54|86.36|86.49|86.41|86.69|86.61|86.49|86.36|1960
1650355500000|2022-04-19 08:05:00|86.54|86.46|86.39|86.31|86.64|86.56|86.39|86.26|1040
1650355800000|2022-04-19 08:10:00|86.44|86.36|86.44|86.31|86.54|86.46|86.39|86.31|2160
1650356100000|2022-04-19 08:15:00|86.49|86.36|86.49|86.41|86.59|86.51|86.49|86.36|1907
1650356400000|2022-04-19 08:20:00|86.54|86.36|86.59|86.46|86.64|86.56|86.49|86.36|909
1650356700000|2022-04-19 08:25:00|86.54|86.51|86.39|86.31|86.59|86.51|86.34|86.26|2048
1650357000000|2022-04-19 08:30:00|86.44|86.36|86.54|86.46|86.59|86.51|86.34|86.26|410
1650357300000|2022-04-19 08:35:00|86.49|86.41|86.54|86.46|86.59|86.51|86.49|86.41|350
1650357600000|2022-04-19 08:40:00|86.49|86.41|86.39|86.31|86.59|86.51|86.39|86.31|499
1650357900000|2022-04-19 08:45:00|86.34|86.26|86.14|86.01|86.39|86.31|86.09|86.01|629
1650358200000|2022-04-19 08:50:00|86.09|86.06|86.09|86.01|86.14|86.06|85.99|85.91|941
1650358500000|2022-04-19 08:55:00|86.04|85.96|86.09|86.01|86.19|86.06|86.04|85.96|1016
1650358800000|2022-04-19 09:00:00|86.14|86.06|86.09|86.01|86.14|86.06|85.99|85.91|672
1650359100000|2022-04-19 09:05:00|86.04|85.96|86.04|85.91|86.09|86.01|85.89|85.81|893
1650359400000|2022-04-19 09:10:00|85.99|85.96|85.79|85.71|85.99|85.96|85.79|85.71|407
1650359700000|2022-04-19 09:15:00|85.84|85.76|85.89|85.81|85.94|85.81|85.79|85.71|338
1650360000000|2022-04-19 09:20:00|85.94|85.86|85.84|85.76|86.04|85.96|85.84|85.76|639
1650360300000|2022-04-19 09:25:00|85.89|85.81|85.79|85.71|85.89|85.81|85.79|85.71|386
1650360600000|2022-04-19 09:30:00|85.74|85.66|85.84|85.76|85.84|85.76|85.69|85.61|1017
1650360900000|2022-04-19 09:35:00|85.89|85.81|85.89|85.81|85.94|85.86|85.79|85.71|649
1650361200000|2022-04-19 09:40:00|85.94|85.86|86.04|85.96|86.04|85.96|85.89|85.81|197
1650361500000|2022-04-19 09:45:00|85.99|85.91|85.94|85.86|86.09|85.96|85.94|85.86|465
1650361800000|2022-04-19 09:50:00|85.89|85.81|85.69|85.61|85.94|85.81|85.69|85.56|673
1650362100000|2022-04-19 09:55:00|85.74|85.66|85.79|85.71|85.79|85.71|85.64|85.56|379
1650362400000|2022-04-19 10:00:00|85.84|85.76|85.89|85.81|85.94|85.81|85.79|85.71|170
1650362700000|2022-04-19 10:05:00|85.84|85.76|85.84|85.71|85.89|85.81|85.84|85.71|77
1650363000000|2022-04-19 10:10:00|85.79|85.76|85.89|85.81|85.89|85.81|85.79|85.71|142
1650363300000|2022-04-19 10:15:00|85.84|85.76|85.94|85.86|85.94|85.86|85.84|85.76|134
1650363600000|2022-04-19 10:20:00|85.89|85.81|85.94|85.86|85.94|85.86|85.89|85.81|85
1650363900000|2022-04-19 10:25:00|85.89|85.81|85.94|85.86|85.99|85.91|85.89|85.81|131
1650364200000|2022-04-19 10:30:00|85.89|85.81|85.74|85.66|85.89|85.86|85.74|85.66|2684
1650364500000|2022-04-19 10:35:00|85.79|85.71|85.79|85.71|85.84|85.76|85.74|85.66|61
1650364800000|2022-04-19 10:40:00|85.74|85.66|85.79|85.71|85.84|85.76|85.69|85.61|1035
1650365100000|2022-04-19 10:45:00|85.74|85.66|85.79|85.71|85.79|85.71|85.74|85.66|716
1650365400000|2022-04-19 10:50:00|85.74|85.66|85.89|85.81|85.89|85.81|85.74|85.66|344
1650365700000|2022-04-19 10:55:00|85.84|85.76|85.94|85.86|85.94|85.86|85.79|85.71|386
1650366000000|2022-04-19 11:00:00|85.89|85.81|85.94|85.86|85.99|85.91|85.84|85.76|556
1650366300000|2022-04-19 11:05:00|85.89|85.81|85.94|85.86|85.94|85.86|85.89|85.81|81
1650366600000|2022-04-19 11:10:00|85.89|85.81|85.94|85.81|85.94|85.86|85.89|85.76|136
1650366900000|2022-04-19 11:15:00|85.99|85.86|85.89|85.76|85.99|85.86|85.84|85.76|81
1650367200000|2022-04-19 11:20:00|85.84|85.81|85.84|85.76|85.89|85.81|85.84|85.76|57
1650367500000|2022-04-19 11:25:00|85.89|85.81|85.79|85.71|85.89|85.81|85.74|85.66|451
1650367800000|2022-04-19 11:30:00|85.74|85.66|85.79|85.71|85.79|85.71|85.74|85.66|1806
1650368100000|2022-04-19 11:35:00|85.74|85.66|85.74|85.61|85.74|85.66|85.64|85.56|893
1650368400000|2022-04-19 11:40:00|85.69|85.66|85.64|85.51|85.74|85.66|85.64|85.51|1045
1650368700000|2022-04-19 11:45:00|85.69|85.56|85.74|85.66|85.79|85.71|85.69|85.51|2723
1650369000000|2022-04-19 11:50:00|85.79|85.71|85.79|85.71|85.79|85.71|85.79|85.66|1163
1650369300000|2022-04-19 11:55:00|85.84|85.76|85.84|85.71|85.84|85.76|85.79|85.66|107
1650369600000|2022-04-19 12:00:00|85.79|85.76|85.79|85.71|85.84|85.76|85.74|85.66|729
1650369900000|2022-04-19 12:05:00|85.74|85.66|85.84|85.76|85.89|85.76|85.74|85.66|186
1650370200000|2022-04-19 12:10:00|85.89|85.81|85.84|85.76|85.89|85.81|85.84|85.76|150
1650370500000|2022-04-19 12:15:00|85.89|85.81|85.79|85.71|85.89|85.81|85.79|85.71|227
1650370800000|2022-04-19 12:20:00|85.84|85.66|85.89|85.81|85.89|85.81|85.84|85.66|153
1650371100000|2022-04-19 12:25:00|85.84|85.76|85.89|85.81|85.89|85.81|85.79|85.71|171
1650371400000|2022-04-19 12:30:00|85.94|85.76|85.94|85.81|85.94|85.81|85.89|85.76|38
1650371700000|2022-04-19 12:35:00|85.89|85.86|85.99|85.91|85.99|85.91|85.89|85.81|808
1650372000000|2022-04-19 12:40:00|85.94|85.86|85.99|85.91|86.04|85.96|85.94|85.86|656
1650372300000|2022-04-19 12:45:00|85.94|85.86|85.94|85.86|85.99|85.86|85.89|85.81|306
1650372600000|2022-04-19 12:50:00|85.89|85.81|85.89|85.76|85.89|85.86|85.84|85.76|92
1650372900000|2022-04-19 12:55:00|85.84|85.81|85.89|85.81|85.94|85.81|85.84|85.81|26
1650373200000|2022-04-19 13:00:00|85.94|85.76|85.94|85.81|85.94|85.86|85.89|85.76|475
1650373500000|2022-04-19 13:05:00|85.89|85.76|85.89|85.81|85.89|85.81|85.79|85.71|748
1650373800000|2022-04-19 13:10:00|85.84|85.76|85.84|85.71|85.89|85.81|85.79|85.71|209
1650374100000|2022-04-19 13:15:00|85.79|85.76|85.84|85.76|85.84|85.76|85.79|85.71|59
1650374400000|2022-04-19 13:20:00|85.79|85.71|85.84|85.76|85.84|85.76|85.79|85.71|101
1650374700000|2022-04-19 13:25:00|85.79|85.71|85.89|85.81|85.89|85.81|85.79|85.71|127
1650375000000|2022-04-19 13:30:00|85.84|85.76|86.14|86.01|86.14|86.06|85.84|85.76|1124
1650375300000|2022-04-19 13:35:00|86.09|86.06|85.99|85.91|86.09|86.06|85.94|85.86|434
1650375600000|2022-04-19 13:40:00|86.04|85.96|86.24|86.16|86.24|86.16|85.99|85.91|1330
1650375900000|2022-04-19 13:45:00|86.19|86.11|86.24|86.16|86.39|86.26|86.14|86.06|736
1650376200000|2022-04-19 13:50:00|86.29|86.11|86.34|86.26|86.39|86.31|86.19|86.11|1578
1650376500000|2022-04-19 13:55:00|86.39|86.31|86.59|86.51|86.59|86.51|86.34|86.26|1955
1650376800000|2022-04-19 14:00:00|86.54|86.46|86.44|86.36|86.59|86.51|86.39|86.31|1527
1650377100000|2022-04-19 14:05:00|86.39|86.31|86.59|86.51|86.59|86.51|86.39|86.31|1044
1650377400000|2022-04-19 14:10:00|86.64|86.56|86.64|86.56|86.69|86.61|86.59|86.51|1463
1650377700000|2022-04-19 14:15:00|86.59|86.51|86.59|86.51|86.64|86.56|86.44|86.36|2339
1650378000000|2022-04-19 14:20:00|86.64|86.56|86.74|86.66|86.74|86.66|86.54|86.46|2398
1650378300000|2022-04-19 14:25:00|86.79|86.71|86.74|86.66|86.79|86.71|86.74|86.66|1244
1650378600000|2022-04-19 14:30:00|86.79|86.71|86.74|86.66|86.79|86.71|86.59|86.51|1353
1650378900000|2022-04-19 14:35:00|86.79|86.71|86.84|86.76|86.94|86.86|86.74|86.66|2109
1650379200000|2022-04-19 14:40:00|86.79|86.71|86.84|86.76|86.89|86.81|86.79|86.71|1187
1650379500000|2022-04-19 14:45:00|86.89|86.81|86.79|86.71|86.89|86.81|86.79|86.66|1113
1650379800000|2022-04-19 14:50:00|86.74|86.66|86.64|86.56|86.79|86.71|86.64|86.56|1731
1650380100000|2022-04-19 14:55:00|86.59|86.51|86.59|86.51|86.59|86.51|86.59|86.46|1226
1650380400000|2022-04-19 15:00:00|86.54|86.46|86.54|86.46|86.54|86.46|86.44|86.36|1890
1650380700000|2022-04-19 15:05:00|86.59|86.51|86.59|86.51|86.64|86.56|86.54|86.46|924
1650381000000|2022-04-19 15:10:00|86.54|86.46|86.39|86.31|86.59|86.46|86.39|86.31|8385
1650381300000|2022-04-19 15:15:00|86.44|86.36|86.49|86.41|86.59|86.46|86.44|86.36|2703
1650381600000|2022-04-19 15:20:00|86.54|86.36|86.59|86.51|86.64|86.56|86.54|86.36|3260
1650381900000|2022-04-19 15:25:00|86.64|86.56|86.44|86.36|86.64|86.56|86.44|86.36|1756
1650382200000|2022-04-19 15:30:00|86.39|86.31|86.24|86.16|86.44|86.36|86.24|86.16|6390
1650382500000|2022-04-19 15:35:00|86.29|86.21|86.29|86.21|86.29|86.21|86.19|86.11|1799
1650382800000|2022-04-19 15:40:00|86.24|86.16|86.34|86.21|86.34|86.21|86.24|86.16|21896
1650383100000|2022-04-19 15:45:00|86.39|86.26|86.39|86.26|86.39|86.26|86.34|86.26|122
1650383400000|2022-04-19 15:50:00|86.44|86.31|86.44|86.31|86.49|86.36|86.39|86.31|417
1650383700000|2022-04-19 15:55:00|86.39|86.26|86.39|86.26|86.44|86.31|86.34|86.26|4608
1650384000000|2022-04-19 16:00:00|86.34|86.21|86.39|86.26|86.39|86.26|86.29|86.21|282
1650384300000|2022-04-19 16:05:00|86.34|86.31|86.44|86.36|86.44|86.36|86.34|86.31|500
1650384600000|2022-04-19 16:10:00|86.39|86.31|86.39|86.31|86.39|86.31|86.34|86.26|222
1650384900000|2022-04-19 16:15:00|86.44|86.36|86.44|86.36|86.44|86.36|86.39|86.36|34
1650385200000|2022-04-19 16:20:00|86.49||86.49||86.49||86.44||70
1650385500000|2022-04-19 16:25:00|86.44|86.41|86.44|86.31|86.49|86.41|86.39|86.31|600
1650385800000|2022-04-19 16:30:00|86.49|86.36|86.44|86.31|86.49|86.36|86.39|86.31|165
1650386100000|2022-04-19 16:35:00|86.39|86.26|86.34|86.26|86.44|86.26|86.34|86.26|40
1650386400000|2022-04-19 16:40:00|86.39||86.34||86.39||86.34||4
1650386700000|2022-04-19 16:45:00|86.39|86.31|86.39|86.26|86.39|86.31|86.34|86.26|324
1650387000000|2022-04-19 16:50:00|86.44|86.31|86.44|86.31|86.44|86.36|86.39|86.31|40
1650387300000|2022-04-19 16:55:00|86.39||86.44||86.44||86.39||1
1650387600000|2022-04-19 17:00:00|86.39|86.36|86.44|86.31|86.44|86.36|86.39|86.31|15
1650387900000|2022-04-19 17:05:00|86.49|86.36|86.39|86.31|86.49|86.36|86.39|86.31|160
1650388200000|2022-04-19 17:10:00|86.44|86.26|86.39|86.31|86.44|86.31|86.39|86.26|96
1650388500000|2022-04-19 17:15:00|86.44|86.36|86.44|86.36|86.49|86.36|86.39|86.36|202
1650388800000|2022-04-19 17:20:00|86.49||86.44||86.49||86.44||28
1650389100000|2022-04-19 17:25:00|86.39|86.31|86.39|86.26|86.44|86.36|86.34|86.26|8
1650389400000|2022-04-19 17:30:00|86.44|86.31|86.49|86.41|86.49|86.41|86.44|86.31|23
1650390000000|2022-04-19 17:40:00|86.44|86.36|86.44|86.31|86.44|86.36|86.44|86.31|35
1650390300000|2022-04-19 17:45:00|86.39|86.36|86.49|86.41|86.54|86.41|86.39|86.36|68
1650390600000|2022-04-19 17:50:00|86.54|86.46|86.59|86.51|86.59|86.51|86.54|86.46|210
1650390900000|2022-04-19 17:55:00|86.64|86.56|86.64|86.56|86.69|86.61|86.59|86.56|414
1650391200000|2022-04-19 18:00:00|86.69|86.51|86.64|86.51|86.69|86.51|86.59|86.51|30
1650391500000|2022-04-19 18:05:00|86.59|86.56|86.64|86.51|86.64|86.56|86.59|86.51|15
1650391800000|2022-04-19 18:10:00|86.59|86.46|86.59|86.46|86.64|86.46|86.49|86.41|23
1650392100000|2022-04-19 18:15:00|86.54||86.59||86.59||86.54||0
1650392400000|2022-04-19 18:20:00|86.54|86.51|86.64|86.51|86.64|86.51|86.54|86.51|0
1650392700000|2022-04-19 18:25:00|86.59|86.46|86.59|86.51|86.64|86.51|86.54|86.46|40
1650393000000|2022-04-19 18:30:00|86.54|86.46|86.59|86.46|86.59|86.46|86.54|86.46|3
1650393300000|2022-04-19 18:35:00|86.54|86.51|86.64|86.56|86.64|86.56|86.54|86.46|22
1650393600000|2022-04-19 18:40:00|86.59|86.51|86.59|86.51|86.64|86.51|86.59|86.46|3
1650393900000|2022-04-19 18:45:00|86.64||86.64||86.64||86.59||0
1650394200000|2022-04-19 18:50:00|86.59|86.56|86.59|86.46|86.64|86.56|86.59|86.46|10
1650394500000|2022-04-19 18:55:00|86.64|86.51|86.64|86.51|86.64|86.51|86.59|86.51|0
1650394800000|2022-04-19 19:00:00|86.59|86.56|86.59|86.51|86.69|86.56|86.59|86.51|2
1650395100000|2022-04-19 19:05:00|86.54|86.46|86.64|86.51|86.64|86.51|86.54|86.46|4
1650395400000|2022-04-19 19:10:00|86.59|86.56|86.69|86.61|86.69|86.61|86.59|86.56|46
1650395700000|2022-04-19 19:15:00|86.64|86.56|86.64|86.56|86.69|86.61|86.64|86.56|99
1650396000000|2022-04-19 19:20:00|86.69|86.61|86.69|86.56|86.69|86.61|86.64|86.56|5
1650396300000|2022-04-19 19:25:00|86.64||86.64||86.69||86.64||2
1650396600000|2022-04-19 19:30:00|86.69|86.61|86.69|86.61|86.74|86.66|86.64|86.56|125
1650396900000|2022-04-19 19:35:00|86.74|86.66|86.79|86.71|86.84|86.71|86.69|86.61|25
1650397200000|2022-04-19 19:40:00|86.74|86.66|86.69|86.61|86.79|86.71|86.69|86.61|16
1650397500000|2022-04-19 19:45:00|86.64|86.56|86.69|86.56|86.69|86.61|86.64|86.56|260
1650397800000|2022-04-19 19:50:00|86.74|86.61|86.64|86.51|86.84|86.76|86.64|86.51|951
1650398100000|2022-04-19 19:55:00|86.59|86.46|86.84|86.71|86.84|86.76|86.59|86.46|321
1650434400000|2022-04-20 06:00:00|86.81|86.74|86.64|86.51|86.81|86.74|86.59|86.51|5
1650434700000|2022-04-20 06:05:00|86.59|86.46|86.49|86.36|86.64|86.51|86.49|86.36|43
1650435000000|2022-04-20 06:10:00|86.44|86.41|86.49|86.36|86.49|86.41|86.44|86.36|0
1650435300000|2022-04-20 06:15:00|86.44|86.31|86.49|86.36|86.49|86.41|86.44|86.31|1
1650435600000|2022-04-20 06:20:00|86.44|86.31|86.69|86.61|86.69|86.61|86.44|86.31|136
1650435900000|2022-04-20 06:25:00|86.74|86.56|86.64|86.56|86.74|86.66|86.64|86.51|19
1650436200000|2022-04-20 06:30:00|86.69|86.61|86.69|86.61|86.74|86.66|86.69|86.56|7
1650436500000|2022-04-20 06:35:00|86.64|86.56|86.64|86.56|86.69|86.61|86.59|86.51|82
1650436800000|2022-04-20 06:40:00|86.59|86.51|86.59|86.51|86.64|86.56|86.54|86.46|51
1650437100000|2022-04-20 06:45:00|86.69|86.56|86.69|86.56|86.74|86.61|86.69|86.56|12
1650437400000|2022-04-20 06:50:00|86.64|86.51|86.74|86.66|86.74|86.66|86.64|86.51|0
1650437700000|2022-04-20 06:55:00|86.69|86.61|86.79|86.71|86.79|86.71|86.64|86.51|390
1650438000000|2022-04-20 07:00:00|86.94|86.86|86.99|86.91|86.99|86.91|86.54|86.46|2377
1650438300000|2022-04-20 07:05:00|87.04|86.96|87.29|87.21|87.39|87.31|86.99|86.91|3986
1650438600000|2022-04-20 07:10:00|87.34|87.26|87.34|87.26|87.49|87.41|87.24|87.16|1627
1650438900000|2022-04-20 07:15:00|87.29|87.21|87.69|87.56|87.69|87.61|87.29|87.21|1585
1650439200000|2022-04-20 07:20:00|87.74|87.61|87.54|87.46|87.79|87.66|87.44|87.36|1656
1650439500000|2022-04-20 07:25:00|87.59|87.51|87.69|87.61|87.74|87.66|87.49|87.41|2246
1650439800000|2022-04-20 07:30:00|87.74|87.66|87.79|87.66|87.79|87.71|87.59|87.51|457
1650440100000|2022-04-20 07:35:00|87.84|87.71|87.74|87.66|87.84|87.76|87.54|87.46|663
1650440400000|2022-04-20 07:40:00|87.69|87.61|87.79|87.66|87.84|87.76|87.69|87.61|612
1650440700000|2022-04-20 07:45:00|87.74|87.71|87.79|87.71|87.84|87.71|87.74|87.66|1170
1650441000000|2022-04-20 07:50:00|87.84|87.76|87.94|87.86|87.99|87.91|87.79|87.71|3493
1650441300000|2022-04-20 07:55:00|87.89|87.81|87.84|87.76|87.99|87.91|87.84|87.76|866
1650441600000|2022-04-20 08:00:00|87.79|87.71|87.74|87.66|87.89|87.81|87.69|87.61|2267
1650441900000|2022-04-20 08:05:00|87.79|87.71|87.79|87.71|87.79|87.71|87.64|87.56|1546
1650442200000|2022-04-20 08:10:00|87.74|87.66|87.69|87.61|87.74|87.66|87.69|87.61|634
1650442500000|2022-04-20 08:15:00|87.64|87.56|87.74|87.66|87.74|87.66|87.64|87.56|302
1650442800000|2022-04-20 08:20:00|87.69|87.61|87.89|87.81|87.89|87.81|87.69|87.61|2456
1650443100000|2022-04-20 08:25:00|87.84|87.76|87.84|87.76|87.89|87.81|87.84|87.76|412
1650443400000|2022-04-20 08:30:00|87.89|87.81|87.94|87.86|87.94|87.86|87.84|87.76|1330
1650443700000|2022-04-20 08:35:00|87.99|87.91|88.04|87.96|88.09|88.01|87.94|87.86|4944
1650444000000|2022-04-20 08:40:00|87.99|87.91|88.04|87.96|88.04|87.96|87.99|87.91|236
1650444300000|2022-04-20 08:45:00|88.09|88.01|87.99|87.91|88.09|88.01|87.94|87.86|1096
1650444600000|2022-04-20 08:50:00|87.94|87.86|87.89|87.81|87.99|87.91|87.79|87.71|3891
1650444900000|2022-04-20 08:55:00|87.84|87.76|88.09|88.01|88.09|88.01|87.84|87.76|809
1650445200000|2022-04-20 09:00:00|88.14|88.06|88.29|88.21|88.29|88.21|88.09|88.01|1996
1650445500000|2022-04-20 09:05:00|88.34|88.26|88.39|88.31|88.39|88.31|88.24|88.16|2064
1650445800000|2022-04-20 09:10:00|88.44|88.36|88.24|88.16|88.44|88.36|88.19|88.11|3397
1650446100000|2022-04-20 09:15:00|88.19|88.11|88.44|88.36|88.44|88.36|88.14|88.06|724
1650446400000|2022-04-20 09:20:00|88.49|88.31|88.49|88.41|88.49|88.41|88.44|88.31|3162
1650446700000|2022-04-20 09:25:00|88.44|88.36|88.49|88.41|88.59|88.51|88.44|88.36|387
1650447000000|2022-04-20 09:30:00|88.44|88.36|88.59|88.51|88.59|88.51|88.39|88.31|263
1650447300000|2022-04-20 09:35:00|88.64|88.46|88.84|88.71|88.84|88.71|88.59|88.46|3585
1650447600000|2022-04-20 09:40:00|88.79|88.76|88.94|88.86|88.99|88.91|88.79|88.76|1057
1650447900000|2022-04-20 09:45:00|88.99|88.91|89.04|88.91|89.09|89.01|88.94|88.86|2578
1650448200000|2022-04-20 09:50:00|88.99|88.96|89.04|88.91|89.04|88.96|88.94|88.86|1439
1650448500000|2022-04-20 09:55:00|88.99|88.96|89.04|88.96|89.04|88.96|88.89|88.81|888
1650448800000|2022-04-20 10:00:00|88.99|88.91|88.84|88.76|89.04|88.96|88.84|88.76|3684
1650449100000|2022-04-20 10:05:00|88.89|88.81|89.09|89.01|89.09|89.01|88.84|88.76|769
1650449400000|2022-04-20 10:10:00|89.04|88.96|89.04|88.96|89.09|89.01|88.99|88.86|1498
1650449700000|2022-04-20 10:15:00|89.09|89.01|88.99|88.91|89.14|89.06|88.99|88.86|1404
1650450000000|2022-04-20 10:20:00|88.94|88.86|89.14|89.01|89.14|89.06|88.94|88.86|2250
1650450300000|2022-04-20 10:25:00|89.09|89.06|89.19|89.11|89.19|89.11|89.09|89.01|10272
1650450600000|2022-04-20 10:30:00|89.24|89.06|89.14|89.06|89.24|89.16|89.09|89.01|22157
1650450900000|2022-04-20 10:35:00|89.19|89.01|89.14|89.06|89.19|89.11|89.09|89.01|299
1650451200000|2022-04-20 10:40:00|89.19|89.11|89.19|89.11|89.19|89.11|89.14|89.06|118
1650451500000|2022-04-20 10:45:00|89.14|89.06|89.04|88.96|89.14|89.11|88.99|88.91|583
1650451800000|2022-04-20 10:50:00|88.99|88.91|89.14|89.06|89.14|89.06|88.99|88.91|486
1650452100000|2022-04-20 10:55:00|89.09|89.01|89.04|88.96|89.19|89.11|88.99|88.91|2426
1650452400000|2022-04-20 11:00:00|88.99|88.91|89.04|88.96|89.04|88.96|88.79|88.71|3073
1650452700000|2022-04-20 11:05:00|88.99|88.91|88.84|88.76|89.04|88.96|88.84|88.76|1761
1650453000000|2022-04-20 11:10:00|88.79|88.71|88.79|88.71|88.94|88.81|88.79|88.71|3252
1650453300000|2022-04-20 11:15:00|88.74|88.66|88.84|88.76|88.89|88.81|88.74|88.61|5342
1650453600000|2022-04-20 11:20:00|88.79|88.71|88.79|88.71|88.84|88.76|88.74|88.66|1229
1650453900000|2022-04-20 11:25:00|88.84|88.76|88.89|88.81|88.94|88.86|88.79|88.71|10612
1650454200000|2022-04-20 11:30:00|88.84|88.76|88.69|88.61|88.89|88.81|88.64|88.56|803
1650454500000|2022-04-20 11:35:00|88.74|88.66|88.74|88.66|88.74|88.66|88.69|88.61|565
1650454800000|2022-04-20 11:40:00|88.79|88.71|88.84|88.76|88.84|88.76|88.79|88.71|1254
1650455100000|2022-04-20 11:45:00|88.89|88.81|88.99|88.91|88.99|88.91|88.89|88.81|842
1650455400000|2022-04-20 11:50:00|88.94|88.86|88.99|88.91|89.09|88.96|88.89|88.81|3494
1650455700000|2022-04-20 11:55:00|89.04|88.96|89.04|88.96|89.09|89.01|88.99|88.91|282
1650456000000|2022-04-20 12:00:00|89.09|89.01|89.09|89.01|89.14|89.06|89.04|88.96|617
1650456300000|2022-04-20 12:05:00|89.04|88.96|89.09|89.01|89.09|89.01|88.99|88.86|796
1650456600000|2022-04-20 12:10:00|89.04|88.96|89.09|89.01|89.14|89.06|89.04|88.96|658
1650456900000|2022-04-20 12:15:00|89.14|89.06|89.14|89.06|89.14|89.06|89.04|88.96|853
1650457200000|2022-04-20 12:20:00|89.19|89.01|89.09|89.01|89.19|89.01|89.04|88.96|289
1650457500000|2022-04-20 12:25:00|89.04|88.96|89.14|89.06|89.14|89.06|89.04|88.96|5553
1650457800000|2022-04-20 12:30:00|89.19|89.11|89.19|89.11|89.24|89.16|89.19|89.11|310
1650458100000|2022-04-20 12:35:00|89.24|89.16|89.19|89.11|89.24|89.16|89.19|89.11|807
1650458400000|2022-04-20 12:40:00|89.24|89.16|89.19|89.11|89.39|89.31|89.19|89.11|1150
1650458700000|2022-04-20 12:45:00|89.24|89.16|89.24|89.16|89.29|89.16|89.19|89.11|2033
1650459000000|2022-04-20 12:50:00|89.19|89.11|89.14|89.06|89.19|89.11|89.09|89.01|1888
1650459300000|2022-04-20 12:55:00|89.19|89.11|89.24|89.16|89.24|89.16|89.14|89.11|1409
1650459600000|2022-04-20 13:00:00|89.29|89.21|89.34|89.26|89.39|89.31|89.24|89.16|847
1650459900000|2022-04-20 13:05:00|89.39|89.31|89.29|89.21|89.39|89.31|89.24|89.16|782
1650460200000|2022-04-20 13:10:00|89.24|89.16|89.24|89.16|89.29|89.21|89.19|89.11|803
1650460500000|2022-04-20 13:15:00|89.29|89.21|89.29|89.16|89.29|89.21|89.19|89.11|1397
1650460800000|2022-04-20 13:20:00|89.24|89.21|89.19|89.11|89.29|89.21|89.19|89.11|402
1650461100000|2022-04-20 13:25:00|89.24|89.06|89.29|89.21|89.29|89.21|89.19|89.06|580
1650461400000|2022-04-20 13:30:00|89.24|89.16|89.19|89.11|89.29|89.16|89.19|89.11|1037
1650461700000|2022-04-20 13:35:00|89.24|89.16|89.14|89.06|89.24|89.16|89.09|88.96|5741
1650462000000|2022-04-20 13:40:00|89.09|89.01|88.74|88.66|89.09|89.01|88.69|88.61|1423
1650462300000|2022-04-20 13:45:00|88.69|88.61|88.64|88.56|88.84|88.76|88.59|88.51|10194
1650462600000|2022-04-20 13:50:00|88.69|88.61|88.64|88.56|88.69|88.61|88.49|88.41|4192
1650462900000|2022-04-20 13:55:00|88.69|88.51|88.59|88.51|88.69|88.56|88.54|88.46|758
1650463200000|2022-04-20 14:00:00|88.64|88.56|88.54|88.41|88.64|88.56|88.39|88.31|4197
1650463500000|2022-04-20 14:05:00|88.49|88.46|88.34|88.26|88.54|88.46|88.34|88.26|3845
1650463800000|2022-04-20 14:10:00|88.39|88.31|88.49|88.41|88.49|88.41|88.29|88.21|2788
1650464100000|2022-04-20 14:15:00|88.54|88.46|88.39|88.31|88.59|88.51|88.34|88.26|16873
1650464400000|2022-04-20 14:20:00|88.44|88.36|88.29|88.21|88.54|88.46|88.29|88.21|1454
1650464700000|2022-04-20 14:25:00|88.34|88.26|88.39|88.31|88.39|88.31|88.19|88.11|1729
1650465000000|2022-04-20 14:30:00|88.34|88.26|88.49|88.41|88.54|88.46|88.29|88.21|3356
1650465300000|2022-04-20 14:35:00|88.44|88.36|88.34|88.26|88.44|88.36|88.34|88.26|3662
1650465600000|2022-04-20 14:40:00|88.39|88.31|88.44|88.36|88.49|88.41|88.34|88.31|11024
1650465900000|2022-04-20 14:45:00|88.49|88.41|88.49|88.41|88.54|88.46|88.44|88.36|30965
1650466200000|2022-04-20 14:50:00|88.44|88.36|88.59|88.51|88.59|88.51|88.39|88.31|2124
1650466500000|2022-04-20 14:55:00|88.64|88.56|88.59|88.51|88.64|88.56|88.59|88.51|2723
1650466800000|2022-04-20 15:00:00|88.54|88.46|88.49|88.41|88.54|88.51|88.49|88.41|1898
1650467100000|2022-04-20 15:05:00|88.44|88.36|88.39|88.26|88.44|88.36|88.39|88.26|1787
1650467400000|2022-04-20 15:10:00|88.34|88.21|88.34|88.26|88.39|88.31|88.29|88.21|2404
1650467700000|2022-04-20 15:15:00|88.39|88.31|88.29|88.21|88.39|88.31|88.24|88.16|4887
1650468000000|2022-04-20 15:20:00|88.24|88.16|88.19|88.11|88.29|88.21|88.19|88.11|3186
1650468300000|2022-04-20 15:25:00|88.14|88.06|88.24|88.16|88.29|88.21|88.14|88.06|7454
1650468600000|2022-04-20 15:30:00|88.29|88.21|88.24|88.11|88.39|88.31|88.19|88.11|10907
1650468900000|2022-04-20 15:35:00|88.19|88.16|88.29|88.21|88.29|88.21|88.19|88.11|77494
1650469200000|2022-04-20 15:40:00|88.24|88.16|88.24|88.16|88.34|88.26|88.24|88.16|5303
1650469500000|2022-04-20 15:45:00|88.29|88.21|88.24|88.16|88.29|88.21|88.19|88.11|1673
1650469800000|2022-04-20 15:50:00|88.19|88.11|88.09|88.01|88.19|88.11|88.09|88.01|15212
1650470100000|2022-04-20 15:55:00|88.14|88.06|88.04|87.96|88.14|88.06|88.04|87.96|2419
1650470400000|2022-04-20 16:00:00|88.09|88.01|87.99|87.91|88.09|88.01|87.99|87.91|1611
1650470700000|2022-04-20 16:05:00|88.04|87.96|87.94|87.81|88.09|87.96|87.89|87.81|2444
1650471000000|2022-04-20 16:10:00|87.89|87.76|87.79|87.71|87.94|87.76|87.79|87.71|675
1650471300000|2022-04-20 16:15:00|87.74|87.66|87.84|87.71|87.89|87.81|87.74|87.66|758
1650471600000|2022-04-20 16:20:00|87.89|87.76|87.79|87.71|87.89|87.81|87.79|87.71|697
1650471900000|2022-04-20 16:25:00|87.84||87.84||87.84||87.79||323
1650472200000|2022-04-20 16:30:00|87.79|87.76|87.94|87.86|87.94|87.86|87.79|87.76|47
1650472500000|2022-04-20 16:35:00|87.99|87.91|88.04|87.91|88.04|87.96|87.99|87.91|252
1650472800000|2022-04-20 16:40:00|87.99||87.99||88.04||87.99||128
1650473100000|2022-04-20 16:45:00|88.04|87.96|88.04|87.91|88.09|87.96|88.04|87.91|21
1650473400000|2022-04-20 16:50:00|88.09|87.96|88.14|88.01|88.14|88.06|88.09|87.96|66
1650473700000|2022-04-20 16:55:00|88.09|87.96|88.09|87.96|88.09|88.01|88.04|87.96|2
1650474000000|2022-04-20 17:00:00|88.04|87.86|88.04|87.96|88.04|87.96|87.94|87.86|113
1650474300000|2022-04-20 17:05:00|87.99|87.91|87.94|87.86|88.04|87.91|87.94|87.86|0
1650474600000|2022-04-20 17:10:00|87.99|87.91|88.04|87.91|88.04|87.96|87.94|87.91|12
1650474900000|2022-04-20 17:15:00|87.99|87.96|87.89|87.81|88.04|87.96|87.84|87.76|41
1650475200000|2022-04-20 17:20:00|87.84|87.76|87.84|87.76|87.89|87.81|87.84|87.76|137
1650475500000|2022-04-20 17:25:00|87.79|87.71|87.84|87.71|87.84|87.76|87.79|87.71|30
1650475800000|2022-04-20 17:30:00|87.89|87.76|87.84|87.76|87.94|87.81|87.84|87.71|198
1650476100000|2022-04-20 17:35:00|87.89|87.81|87.89|87.81|87.89|87.81|87.84|87.76|29
1650476400000|2022-04-20 17:40:00|87.94|87.86|87.94|87.86|87.99|87.86|87.94|87.86|6
1650476700000|2022-04-20 17:45:00|87.99|87.91|87.89|87.81|87.99|87.91|87.89|87.81|0
1650477000000|2022-04-20 17:50:00|87.94|87.86|87.89|87.81|87.94|87.86|87.89|87.81|12
1650477300000|2022-04-20 17:55:00|87.84|87.76|87.84|87.76|87.84|87.76|87.84|87.76|18
1650477600000|2022-04-20 18:00:00|87.89|87.81|87.84|87.76|87.94|87.86|87.84|87.71|182
1650477900000|2022-04-20 18:05:00|87.89||87.84||87.89||87.84||0
1650478200000|2022-04-20 18:10:00|87.79|87.71|87.84|87.71|87.84|87.71|87.79|87.71|2
1650478500000|2022-04-20 18:15:00|87.79|87.76|87.69|87.56|87.84|87.76|87.64|87.56|22
1650478800000|2022-04-20 18:20:00|87.64|87.51|87.64|87.56|87.69|87.56|87.59|87.51|4
1650479100000|2022-04-20 18:25:00|87.59|87.51|87.64|87.56|87.64|87.56|87.59|87.51|14
1650479400000|2022-04-20 18:30:00|87.59|87.51|87.59|87.46|87.59|87.51|87.54|87.46|19
1650479700000|2022-04-20 18:35:00|87.54|87.41|87.54|87.41|87.54|87.41|87.44|87.36|10
1650480000000|2022-04-20 18:40:00|87.49|87.46|87.54|87.41|87.54|87.46|87.49|87.41|9
1650480300000|2022-04-20 18:45:00|87.49|87.46|87.59|87.46|87.59|87.51|87.49|87.41|3
1650480600000|2022-04-20 18:50:00|87.54|87.41|87.39|87.31|87.59|87.41|87.39|87.31|91
1650480900000|2022-04-20 18:55:00|87.34|87.26|87.44|87.31|87.49|87.36|87.34|87.26|13
1650481200000|2022-04-20 19:00:00|87.39|87.36|87.54|87.46|87.59|87.46|87.39|87.36|11
1650481500000|2022-04-20 19:05:00|87.49|87.41|87.59|87.46|87.59|87.46|87.49|87.41|6
1650481800000|2022-04-20 19:10:00|87.54|87.51|87.59|87.46|87.59|87.51|87.54|87.41|414
1650482100000|2022-04-20 19:15:00|87.54|87.51|87.59|87.51|87.64|87.56|87.54|87.41|149
1650482400000|2022-04-20 19:20:00|87.64||87.64||87.64||87.59||1
1650482700000|2022-04-20 19:25:00|87.69|87.56|87.64|87.56|87.69|87.61|87.64|87.51|11
1650483000000|2022-04-20 19:30:00|87.69|87.61|87.59|87.46|87.69|87.61|87.54|87.46|25
1650483300000|2022-04-20 19:35:00|87.54|87.51|87.59|87.51|87.64|87.56|87.54|87.46|261
1650483600000|2022-04-20 19:40:00|87.64|87.56|87.64|87.56|87.69|87.56|87.59|87.51|8
1650483900000|2022-04-20 19:45:00|87.69|87.61|87.69|87.61|87.79|87.66|87.64|87.56|21
1650484200000|2022-04-20 19:50:00|87.74|87.56|87.54|87.41|87.74|87.61|87.49|87.41|1331
1650484500000|2022-04-20 19:55:00|87.59|87.46|87.59|87.41|87.59|87.51|87.39|87.31|220
1650520800000|2022-04-21 06:00:00|88.34|88.21|88.54|88.46|88.54|88.46|88.29|88.16|157
1650521100000|2022-04-21 06:05:00|88.49|88.41|88.49|88.36|88.59|88.51|88.44|88.31|37
1650521400000|2022-04-21 06:10:00|88.44|88.31|88.39|88.31|88.54|88.41|88.34|88.21|5
1650521700000|2022-04-21 06:15:00|88.34|88.26|88.49|88.41|88.49|88.41|88.29|88.21|204
1650522000000|2022-04-21 06:20:00|88.54|88.46|88.79|88.71|88.84|88.71|88.54|88.46|865
1650522300000|2022-04-21 06:25:00|88.84|88.76|88.79|88.71|88.84|88.76|88.74|88.61|760
1650522600000|2022-04-21 06:30:00|88.89|88.81|88.74|88.61|88.99|88.86|88.64|88.56|1413
1650522900000|2022-04-21 06:35:00|88.69|88.66|88.74|88.61|88.84|88.76|88.64|88.56|341
1650523200000|2022-04-21 06:40:00|88.79|88.66|88.69|88.61|88.79|88.71|88.64|88.51|202
1650523500000|2022-04-21 06:45:00|88.74|88.66|88.74|88.66|88.74|88.66|88.69|88.61|137
1650523800000|2022-04-21 06:50:00|88.69|88.61|88.79|88.66|88.79|88.66|88.59|88.46|89
1650524100000|2022-04-21 06:55:00|88.84|88.71|88.84|88.71|88.94|88.81|88.79|88.66|652
1650524400000|2022-04-21 07:00:00|88.89|88.76|88.44|88.36|88.89|88.81|88.34|88.26|3655
1650524700000|2022-04-21 07:05:00|88.39|88.31|88.84|88.71|88.84|88.71|88.34|88.26|1169
1650525000000|2022-04-21 07:10:00|88.79|88.76|88.64|88.56|88.84|88.76|88.59|88.51|2715
1650525300000|2022-04-21 07:15:00|88.69|88.61|88.74|88.61|88.89|88.81|88.54|88.46|2929
1650525600000|2022-04-21 07:20:00|88.79|88.66|88.94|88.86|88.94|88.86|88.64|88.56|612
1650525900000|2022-04-21 07:25:00|88.99|88.91|88.84|88.76|89.04|88.91|88.74|88.66|1706
1650526200000|2022-04-21 07:30:00|88.79|88.71|89.04|88.91|89.04|88.96|88.69|88.61|1253
1650526500000|2022-04-21 07:35:00|89.09|88.96|89.14|89.01|89.19|89.11|89.04|88.91|4558
1650526800000|2022-04-21 07:40:00|89.19|89.06|89.14|89.06|89.24|89.16|89.09|88.96|1870
1650527100000|2022-04-21 07:45:00|89.19|89.01|89.09|89.01|89.19|89.11|89.04|88.96|604
1650527400000|2022-04-21 07:50:00|89.04|88.96|89.09|89.01|89.14|89.06|89.04|88.96|1891
1650527700000|2022-04-21 07:55:00|89.14|89.06|89.34|89.26|89.39|89.31|89.09|89.01|1496
1650528000000|2022-04-21 08:00:00|89.29|89.21|89.49|89.36|89.49|89.41|89.24|89.16|1628
1650528300000|2022-04-21 08:05:00|89.44|89.41|89.24|89.16|89.49|89.41|89.24|89.16|1306
1650528600000|2022-04-21 08:10:00|89.19|89.11|89.19|89.11|89.34|89.26|89.19|89.11|796
1650528900000|2022-04-21 08:15:00|89.24|89.16|89.29|89.21|89.34|89.26|89.19|89.11|2782
1650529200000|2022-04-21 08:20:00|89.24|89.16|89.29|89.21|89.34|89.26|89.24|89.16|1947
1650529500000|2022-04-21 08:25:00|89.34|89.26|89.44|89.31|89.49|89.36|89.29|89.21|1903
1650529800000|2022-04-21 08:30:00|89.39|89.36|89.34|89.26|89.44|89.36|89.29|89.21|819
1650530100000|2022-04-21 08:35:00|89.29|89.21|89.24|89.11|89.34|89.26|89.19|89.11|7979
1650530400000|2022-04-21 08:40:00|89.19|89.16|89.14|89.06|89.24|89.16|89.14|89.06|367
1650530700000|2022-04-21 08:45:00|89.19|89.11|89.24|89.11|89.24|89.16|89.14|89.06|2343
1650531000000|2022-04-21 08:50:00|89.19|89.16|89.34|89.26|89.44|89.36|89.19|89.11|1047
1650531300000|2022-04-21 08:55:00|89.29|89.21|89.34|89.26|89.34|89.26|89.24|89.16|774
1650531600000|2022-04-21 09:00:00|89.39|89.31|89.24|89.16|89.39|89.31|89.19|89.11|353
1650531900000|2022-04-21 09:05:00|89.19|89.11|89.49|89.41|89.49|89.41|89.19|89.11|714
1650532200000|2022-04-21 09:10:00|89.54|89.36|89.59|89.46|89.64|89.56|89.54|89.36|1048
1650532500000|2022-04-21 09:15:00|89.54|89.51|89.59|89.51|89.59|89.51|89.44|89.36|1474
1650532800000|2022-04-21 09:20:00|89.54|89.46|89.74|89.66|89.74|89.66|89.54|89.46|2571
1650533100000|2022-04-21 09:25:00|89.69|89.61|89.64|89.56|89.74|89.66|89.64|89.56|1377
1650533400000|2022-04-21 09:30:00|89.59|89.51|89.69|89.61|89.69|89.61|89.59|89.51|810
1650533700000|2022-04-21 09:35:00|89.64|89.56|89.59|89.51|89.64|89.61|89.49|89.41|978
1650534000000|2022-04-21 09:40:00|89.54|89.46|89.49|89.41|89.59|89.51|89.49|89.41|681
1650534300000|2022-04-21 09:45:00|89.44|89.36|89.49|89.36|89.49|89.41|89.34|89.26|941
1650534600000|2022-04-21 09:50:00|89.44|89.41|89.49|89.41|89.54|89.46|89.44|89.36|648
1650534900000|2022-04-21 09:55:00|89.44|89.36|89.54|89.41|89.54|89.46|89.44|89.36|970
1650535200000|2022-04-21 10:00:00|89.49|89.46|89.54|89.46|89.54|89.46|89.49|89.41|745
1650535500000|2022-04-21 10:05:00|89.59|89.51|89.59|89.51|89.64|89.56|89.54|89.46|557
1650535800000|2022-04-21 10:10:00|89.54|89.46|89.59|89.51|89.59|89.51|89.54|89.41|264
1650536100000|2022-04-21 10:15:00|89.64|89.56|89.59|89.51|89.64|89.56|89.54|89.46|622
1650536400000|2022-04-21 10:20:00|89.54|89.46|89.64|89.51|89.64|89.56|89.49|89.41|257
1650536700000|2022-04-21 10:25:00|89.59|89.56|89.59|89.51|89.64|89.56|89.59|89.51|711
1650537000000|2022-04-21 10:30:00|89.64|89.56|89.64|89.56|89.69|89.61|89.59|89.51|411
1650537300000|2022-04-21 10:35:00|89.59|89.51|89.74|89.66|89.74|89.66|89.59|89.51|267
1650537600000|2022-04-21 10:40:00|89.69|89.61|89.69|89.61|89.69|89.61|89.69|89.56|341
1650537900000|2022-04-21 10:45:00|89.64|89.56|89.69|89.61|89.69|89.61|89.64|89.56|315
1650538200000|2022-04-21 10:50:00|89.64|89.56|89.64|89.56|89.69|89.61|89.64|89.56|294
1650538500000|2022-04-21 10:55:00|89.69|89.61|89.79|89.71|89.79|89.71|89.69|89.56|1095
1650538800000|2022-04-21 11:00:00|89.84|89.76|89.69|89.61|89.84|89.76|89.64|89.56|592
1650539100000|2022-04-21 11:05:00|89.74|89.66|89.74|89.66|89.74|89.66|89.74|89.66|400
1650539400000|2022-04-21 11:10:00|89.69|89.61|89.69|89.56|89.74|89.66|89.64|89.56|459
1650539700000|2022-04-21 11:15:00|89.64|89.61|89.69|89.61|89.74|89.66|89.64|89.56|630
1650540000000|2022-04-21 11:20:00|89.64|89.56|89.59|89.51|89.64|89.61|89.54|89.46|374
1650540300000|2022-04-21 11:25:00|89.64|89.56|89.64|89.56|89.64|89.56|89.59|89.46|363
1650540600000|2022-04-21 11:30:00|89.59|89.51|89.64|89.56|89.64|89.56|89.49|89.36|1398
1650540900000|2022-04-21 11:35:00|89.69|89.51|89.59|89.51|89.69|89.61|89.54|89.46|1933
1650541200000|2022-04-21 11:40:00|89.54|89.46|89.59|89.51|89.64|89.56|89.54|89.46|973
1650541500000|2022-04-21 11:45:00|89.64|89.56|89.69|89.61|89.69|89.61|89.64|89.56|192
1650541800000|2022-04-21 11:50:00|89.64|89.56|89.69|89.61|89.69|89.61|89.64|89.56|1549
1650542100000|2022-04-21 11:55:00|89.64|89.56|89.64|89.51|89.69|89.61|89.59|89.51|1566
1650542400000|2022-04-21 12:00:00|89.59|89.56|89.64|89.56|89.69|89.56|89.59|89.51|330
1650542700000|2022-04-21 12:05:00|89.59|89.51|89.64|89.56|89.64|89.56|89.54|89.46|559
1650543000000|2022-04-21 12:10:00|89.69|89.61|89.74|89.66|89.74|89.66|89.64|89.56|692
1650543300000|2022-04-21 12:15:00|89.69|89.61|89.69|89.61|89.74|89.66|89.69|89.61|316
1650543600000|2022-04-21 12:20:00|89.74|89.66|89.74|89.66|89.79|89.66|89.69|89.61|619
1650543900000|2022-04-21 12:25:00|89.79|89.71|89.79|89.71|89.84|89.76|89.74|89.71|504
1650544200000|2022-04-21 12:30:00|89.74|89.66|89.69|89.56|89.84|89.76|89.64|89.56|804
1650544500000|2022-04-21 12:35:00|89.64|89.61|89.59|89.51|89.69|89.61|89.59|89.51|172
1650544800000|2022-04-21 12:40:00|89.54|89.46|89.59|89.46|89.59|89.51|89.49|89.41|772
1650545100000|2022-04-21 12:45:00|89.54|89.51|89.49|89.41|89.59|89.51|89.49|89.41|3707
1650545400000|2022-04-21 12:50:00|89.44|89.36|89.59|89.51|89.59|89.51|89.44|89.36|734
1650545700000|2022-04-21 12:55:00|89.64|89.56|89.84|89.76|89.84|89.76|89.59|89.51|1634
1650546000000|2022-04-21 13:00:00|89.79|89.71|89.89|89.81|89.89|89.81|89.79|89.71|1785
1650546300000|2022-04-21 13:05:00|89.94|89.76|89.84|89.76|89.94|89.81|89.84|89.76|866
1650546600000|2022-04-21 13:10:00|89.79|89.71|89.89|89.81|89.94|89.81|89.79|89.71|3042
1650546900000|2022-04-21 13:15:00|89.84|89.76|89.84|89.76|89.89|89.81|89.84|89.71|1386
1650547200000|2022-04-21 13:20:00|89.79|89.71|89.79|89.66|89.84|89.71|89.74|89.66|822
1650547500000|2022-04-21 13:25:00|89.74|89.61|89.79|89.71|89.79|89.71|89.69|89.61|1632
1650547800000|2022-04-21 13:30:00|89.84|89.76|89.94|89.86|89.94|89.86|89.84|89.76|2449
1650548100000|2022-04-21 13:35:00|89.99|89.91|89.79|89.71|89.99|89.91|89.79|89.71|1412
1650548400000|2022-04-21 13:40:00|89.74|89.66|89.79|89.71|89.84|89.76|89.69|89.61|4772
1650548700000|2022-04-21 13:45:00|89.74|89.66|89.69|89.61|89.74|89.71|89.64|89.56|1197
1650549000000|2022-04-21 13:50:00|89.74|89.66|89.74|89.66|89.84|89.76|89.69|89.61|637
1650549300000|2022-04-21 13:55:00|89.79|89.71|89.84|89.71|89.84|89.76|89.74|89.66|861
1650549600000|2022-04-21 14:00:00|89.79|89.76|89.99|89.91|89.99|89.91|89.79|89.71|1335
1650549900000|2022-04-21 14:05:00|89.94|89.86|89.79|89.71|89.99|89.91|89.74|89.66|2095
1650550200000|2022-04-21 14:10:00|89.74|89.66|89.84|89.76|89.84|89.76|89.74|89.66|1944
1650550500000|2022-04-21 14:15:00|89.89|89.71|89.79|89.71|89.99|89.91|89.79|89.71|2896
1650550800000|2022-04-21 14:20:00|89.84|89.76|89.84|89.76|89.89|89.81|89.74|89.66|572
1650551100000|2022-04-21 14:25:00|89.79|89.71|89.74|89.66|89.79|89.71|89.74|89.66|1577
1650551400000|2022-04-21 14:30:00|89.79|89.71|89.69|89.61|89.79|89.71|89.64|89.56|912
1650551700000|2022-04-21 14:35:00|89.74|89.66|89.79|89.71|89.84|89.76|89.74|89.61|3751
1650552000000|2022-04-21 14:40:00|89.74|89.66|89.79|89.71|89.79|89.71|89.69|89.61|800
1650552300000|2022-04-21 14:45:00|89.74|89.66|89.69|89.61|89.79|89.71|89.59|89.51|2619
1650552600000|2022-04-21 14:50:00|89.64|89.56|89.59|89.51|89.64|89.56|89.59|89.46|1424
1650552900000|2022-04-21 14:55:00|89.54|89.46|89.49|89.41|89.59|89.51|89.44|89.36|1558
1650553200000|2022-04-21 15:00:00|89.44|89.36|89.49|89.41|89.49|89.41|89.44|89.36|1383
1650553500000|2022-04-21 15:05:00|89.44|89.36|89.49|89.36|89.49|89.41|89.39|89.31|1160
1650553800000|2022-04-21 15:10:00|89.44|89.41|89.44|89.36|89.54|89.46|89.39|89.31|2551
1650554100000|2022-04-21 15:15:00|89.39|89.31|89.44|89.36|89.49|89.41|89.39|89.31|3969
1650554400000|2022-04-21 15:20:00|89.49|89.41|89.54|89.46|89.54|89.46|89.44|89.36|2465
1650554700000|2022-04-21 15:25:00|89.59|89.51|89.44|89.36|89.59|89.51|89.39|89.26|5190
1650555000000|2022-04-21 15:30:00|89.39|89.31|89.39|89.31|89.44|89.36|89.34|89.26|4282
1650555300000|2022-04-21 15:35:00|89.44|89.36|89.29|89.21|89.44|89.36|89.24|89.16|1474
1650555600000|2022-04-21 15:40:00|89.34|89.26|89.24|89.16|89.34|89.26|89.24|89.16|1597
1650555900000|2022-04-21 15:45:00|89.19|89.11|89.19|89.11|89.24|89.11|89.09|89.01|1181
1650556200000|2022-04-21 15:50:00|89.14|89.06|89.19|89.11|89.24|89.16|89.14|89.06|1418
1650556500000|2022-04-21 15:55:00|89.14|89.06|89.14|89.06|89.19|89.11|89.09|89.01|1227
1650556800000|2022-04-21 16:00:00|89.09|89.01|89.04|88.96|89.19|89.11|89.04|88.96|127
1650557100000|2022-04-21 16:05:00|89.09|89.01|89.04|88.91|89.09|89.01|89.04|88.91|131
1650557400000|2022-04-21 16:10:00|88.99|88.86|88.94|88.86|89.04|88.96|88.89|88.81|744
1650557700000|2022-04-21 16:15:00|88.99|88.81|88.94|88.86|88.99|88.86|88.89|88.81|232
1650558000000|2022-04-21 16:20:00|88.89|88.81|88.79|88.71|88.89|88.86|88.79|88.71|115
1650558300000|2022-04-21 16:25:00|88.84|88.66|88.84|88.71|88.89|88.81|88.84|88.66|692
1650558600000|2022-04-21 16:30:00|88.89|88.76|88.94|88.81|88.94|88.86|88.79|88.71|126
1650558900000|2022-04-21 16:35:00|88.89|88.86|88.89|88.76|88.94|88.86|88.89|88.76|12
1650559200000|2022-04-21 16:40:00|88.94|88.81|88.89|88.81|88.94|88.86|88.89|88.76|7
1650559500000|2022-04-21 16:45:00|88.84|88.76|88.84|88.71|88.94|88.81|88.79|88.66|286
1650559800000|2022-04-21 16:50:00|88.79|88.66|88.74|88.61|88.79|88.66|88.69|88.56|344
1650560100000|2022-04-21 16:55:00|88.79|88.66|88.74|88.66|88.84|88.71|88.74|88.61|10
1650560400000|2022-04-21 17:00:00|88.79|88.71|88.64|88.51|88.79|88.71|88.59|88.46|309
1650560700000|2022-04-21 17:05:00|88.59|88.46|88.59|88.46|88.64|88.51|88.54|88.46|11
1650561000000|2022-04-21 17:10:00|88.64|88.51|88.59|88.46|88.64|88.51|88.54|88.46|258
1650561300000|2022-04-21 17:15:00|88.54|88.51|88.44|88.36|88.59|88.51|88.44|88.36|315
1650561600000|2022-04-21 17:20:00|88.49|88.41|88.64|88.56|88.74|88.61|88.49|88.36|20
1650561900000|2022-04-21 17:25:00|88.59|88.51|88.69|88.61|88.74|88.66|88.59|88.51|19
1650562200000|2022-04-21 17:30:00|88.74|88.66|88.69|88.56|88.79|88.71|88.64|88.56|33
1650562500000|2022-04-21 17:35:00|88.64|88.51|88.54|88.46|88.69|88.56|88.54|88.46|39
1650562800000|2022-04-21 17:40:00|88.59|88.51|88.59|88.51|88.59|88.51|88.54|88.41|14
1650563100000|2022-04-21 17:45:00|88.54|88.46|88.64|88.51|88.69|88.61|88.54|88.41|130
1650563400000|2022-04-21 17:50:00|88.59|88.46|88.54|88.46|88.64|88.56|88.54|88.46|22
1650563700000|2022-04-21 17:55:00|88.49|88.41|88.49|88.41|88.49|88.46|88.49|88.36|7
1650564000000|2022-04-21 18:00:00|88.44|88.36|88.29|88.21|88.44|88.36|88.29|88.21|426
1650564300000|2022-04-21 18:05:00|88.34|88.26|88.39|88.26|88.39|88.31|88.29|88.21|29
1650564600000|2022-04-21 18:10:00|88.34|88.31|88.39|88.31|88.44|88.36|88.34|88.26|15
1650564900000|2022-04-21 18:15:00|88.44|88.26|88.39|88.26|88.44|88.31|88.39|88.26|42
1650565200000|2022-04-21 18:20:00|88.44|88.31|88.39|88.31|88.49|88.36|88.39|88.31|6
1650565500000|2022-04-21 18:25:00|88.44|88.36|88.39|88.31|88.44|88.36|88.39|88.31|4
1650565800000|2022-04-21 18:30:00|88.44|88.26|88.44|88.36|88.49|88.36|88.39|88.26|18
1650566100000|2022-04-21 18:35:00|88.49|88.41|88.44|88.36|88.54|88.46|88.44|88.36|10
1650566400000|2022-04-21 18:40:00|88.39|88.31|88.34|88.26|88.44|88.31|88.34|88.26|9
1650566700000|2022-04-21 18:45:00|88.29|88.21|88.24|88.16|88.29|88.21|88.24|88.16|245
1650567000000|2022-04-21 18:50:00|88.29|88.21|88.19|88.11|88.29|88.21|88.19|88.11|202
1650567300000|2022-04-21 18:55:00|88.14|88.06|88.14|88.01|88.14|88.06|88.09|87.96|133
1650567600000|2022-04-21 19:00:00|88.09|88.06|88.04|87.96|88.09|88.06|88.04|87.96|26
1650567900000|2022-04-21 19:05:00|88.09|88.01|88.04|87.91|88.09|88.01|87.99|87.91|31
1650568200000|2022-04-21 19:10:00|87.99|87.96|88.09|88.01|88.14|88.06|87.99|87.91|448
1650568500000|2022-04-21 19:15:00|88.04|87.96|88.14|88.06|88.19|88.06|88.04|87.96|288
1650568800000|2022-04-21 19:20:00|88.09|88.01|88.19|88.11|88.19|88.11|88.09|88.01|82
1650569100000|2022-04-21 19:25:00|88.24|88.16|88.24|88.16|88.24|88.16|88.14|88.06|241
1650569400000|2022-04-21 19:30:00|88.19|88.11|88.14|88.01|88.24|88.16|88.14|88.01|232
1650569700000|2022-04-21 19:35:00|88.09|88.06|88.14|88.01|88.14|88.06|87.99|87.91|283
1650570000000|2022-04-21 19:40:00|88.09|88.06|88.14|88.06|88.19|88.11|88.09|88.01|174
1650570300000|2022-04-21 19:45:00|88.09|88.01|87.99|87.91|88.09|88.01|87.99|87.91|377
1650570600000|2022-04-21 19:50:00|88.04|87.96|88.24|88.11|88.24|88.16|88.04|87.96|726
1650570900000|2022-04-21 19:55:00|88.19|88.06|88.19|88.06|88.24|88.11|87.99|87.91|644
1650607200000|2022-04-22 06:00:00|88.14|87.96|88.29|88.11|88.39|88.26|88.14|87.96|179
1650607500000|2022-04-22 06:05:00|88.24|88.06|88.19|88.06|88.29|88.16|88.19|88.06|12
1650607800000|2022-04-22 06:10:00|88.24|88.11|88.29|88.16|88.29|88.21|88.14|88.01|0
1650608100000|2022-04-22 06:15:00|88.24|88.11|88.19|88.06|88.39|88.26|88.14|88.01|133
1650608400000|2022-04-22 06:20:00|88.09|88.01|88.19|88.06|88.24|88.16|88.04|87.96|92
1650608700000|2022-04-22 06:25:00|88.14|88.01|88.29|88.16|88.29|88.16|88.09|87.96|42
1650609000000|2022-04-22 06:30:00|88.24|88.21|88.19|88.06|88.29|88.21|88.14|88.06|0
1650609300000|2022-04-22 06:35:00|88.14|88.01|88.29|88.21|88.29|88.21|88.09|88.01|81
1650609600000|2022-04-22 06:40:00|88.34|88.16|88.29|88.16|88.39|88.31|88.24|88.16|93
1650609900000|2022-04-22 06:45:00|88.24|88.21|88.29|88.21|88.34|88.26|88.24|88.16|24
1650610200000|2022-04-22 06:50:00|88.24|88.16|88.24|88.16|88.29|88.21|88.19|88.06|268
1650610500000|2022-04-22 06:55:00|88.29|88.11|88.29|88.21|88.39|88.31|88.24|88.11|485
1650610800000|2022-04-22 07:00:00|88.24|88.16|88.69|88.61|88.69|88.61|87.94|87.86|3969
1650611100000|2022-04-22 07:05:00|88.74|88.56|88.54|88.46|88.89|88.81|88.54|88.46|2040
1650611400000|2022-04-22 07:10:00|88.59|88.51|88.59|88.51|88.79|88.71|88.49|88.41|725
1650611700000|2022-04-22 07:15:00|88.69|88.56|88.94|88.86|89.09|89.01|88.69|88.56|2433
1650612000000|2022-04-22 07:20:00|88.89|88.81|88.64|88.51|88.94|88.81|88.54|88.46|867
1650612300000|2022-04-22 07:25:00|88.59|88.56|88.74|88.61|88.89|88.81|88.54|88.46|722
1650612600000|2022-04-22 07:30:00|88.69|88.66|88.79|88.71|88.99|88.91|88.69|88.61|2134
1650612900000|2022-04-22 07:35:00|88.74|88.66|88.84|88.76|88.94|88.86|88.69|88.61|2311
1650613200000|2022-04-22 07:40:00|88.79|88.71|89.09|89.01|89.09|89.01|88.79|88.66|2849
1650613500000|2022-04-22 07:45:00|89.04|88.96|88.99|88.86|89.09|89.01|88.89|88.81|820
1650613800000|2022-04-22 07:50:00|89.04|88.91|89.19|89.06|89.19|89.11|88.94|88.86|573
1650614100000|2022-04-22 07:55:00|89.14|89.11|89.19|89.11|89.29|89.21|89.09|89.01|282
1650614400000|2022-04-22 08:00:00|89.24|89.16|89.24|89.16|89.34|89.26|89.14|89.01|1179
1650614700000|2022-04-22 08:05:00|89.19|89.11|89.34|89.26|89.39|89.31|89.09|89.01|1482
1650615000000|2022-04-22 08:10:00|89.39|89.21|89.29|89.21|89.44|89.36|89.24|89.16|2552
1650615300000|2022-04-22 08:15:00|89.24|89.16|88.94|88.86|89.24|89.21|88.94|88.86|714
1650615600000|2022-04-22 08:20:00|88.99|88.81|89.09|89.01|89.09|89.01|88.89|88.81|3202
1650615900000|2022-04-22 08:25:00|89.14|89.06|89.09|89.01|89.19|89.06|89.09|88.96|904
1650616200000|2022-04-22 08:30:00|89.04|88.96|88.89|88.81|89.09|89.01|88.84|88.76|565
1650616500000|2022-04-22 08:35:00|88.84|88.76|88.74|88.66|88.89|88.81|88.69|88.61|666
1650616800000|2022-04-22 08:40:00|88.79|88.71|88.54|88.46|88.79|88.71|88.54|88.46|638
1650617100000|2022-04-22 08:45:00|88.49|88.41|88.49|88.41|88.64|88.56|88.49|88.41|813
1650617400000|2022-04-22 08:50:00|88.44|88.36|88.44|88.36|88.54|88.41|88.44|88.36|1960
1650617700000|2022-04-22 08:55:00|88.49|88.41|88.49|88.41|88.59|88.51|88.44|88.36|654
1650618000000|2022-04-22 09:00:00|88.54|88.46|88.54|88.46|88.64|88.56|88.49|88.41|1994
1650618300000|2022-04-22 09:05:00|88.59|88.51|88.49|88.41|88.64|88.56|88.49|88.41|3507
1650618600000|2022-04-22 09:10:00|88.54|88.46|88.59|88.46|88.59|88.51|88.49|88.41|8338
1650618900000|2022-04-22 09:15:00|88.54|88.51|88.54|88.41|88.64|88.56|88.49|88.41|339
1650619200000|2022-04-22 09:20:00|88.49|88.46|88.39|88.31|88.49|88.46|88.39|88.31|2576
1650619500000|2022-04-22 09:25:00|88.44|88.36|88.59|88.51|88.59|88.51|88.44|88.31|1263
1650619800000|2022-04-22 09:30:00|88.54|88.46|88.54|88.46|88.64|88.56|88.49|88.41|2233
1650620100000|2022-04-22 09:35:00|88.49|88.41|88.49|88.41|88.54|88.46|88.44|88.36|906
1650620400000|2022-04-22 09:40:00|88.44|88.36|88.44|88.36|88.49|88.41|88.44|88.36|274
1650620700000|2022-04-22 09:45:00|88.39|88.31|88.39|88.31|88.44|88.36|88.34|88.26|1670
1650621000000|2022-04-22 09:50:00|88.34|88.26|88.04|87.96|88.34|88.26|88.04|87.91|1556
1650621300000|2022-04-22 09:55:00|88.09|88.01|87.84|87.76|88.09|88.01|87.84|87.76|3439
1650621600000|2022-04-22 10:00:00|87.89|87.81|88.09|88.01|88.09|88.01|87.89|87.81|2154
1650621900000|2022-04-22 10:05:00|88.04|87.96|87.79|87.71|88.04|88.01|87.79|87.71|558
1650622200000|2022-04-22 10:10:00|87.74|87.66|87.94|87.86|87.99|87.86|87.74|87.66|806
1650622500000|2022-04-22 10:15:00|87.99|87.91|88.04|87.91|88.04|87.96|87.89|87.81|1281
1650622800000|2022-04-22 10:20:00|87.99|87.96|88.09|88.01|88.14|88.06|87.99|87.91|5445
1650623100000|2022-04-22 10:25:00|88.04|87.96|87.89|87.81|88.09|87.96|87.89|87.81|1293
1650623400000|2022-04-22 10:30:00|87.94|87.86|87.94|87.81|87.99|87.91|87.84|87.76|300
1650623700000|2022-04-22 10:35:00|87.89|87.86|88.04|87.96|88.04|87.96|87.89|87.86|578
1650624000000|2022-04-22 10:40:00|88.09|88.01|88.04|87.96|88.14|88.06|88.04|87.96|3731
1650624300000|2022-04-22 10:45:00|88.09|88.01|88.14|88.06|88.19|88.11|88.04|87.96|178
1650624600000|2022-04-22 10:50:00|88.09|88.01|88.04|87.96|88.14|88.06|88.04|87.91|336
1650624900000|2022-04-22 10:55:00|87.99|87.91|88.09|88.01|88.14|88.06|87.94|87.86|843
1650625200000|2022-04-22 11:00:00|88.14|88.06|88.19|88.06|88.24|88.16|88.09|88.06|314
1650625500000|2022-04-22 11:05:00|88.14|88.11|88.14|88.06|88.24|88.16|88.14|88.06|95
1650625800000|2022-04-22 11:10:00|88.19|88.11|88.24|88.16|88.24|88.16|88.14|88.06|563
1650626100000|2022-04-22 11:15:00|88.19|88.11|88.19|88.11|88.19|88.11|88.14|88.01|446
1650626400000|2022-04-22 11:20:00|88.14|88.06|88.14|88.06|88.19|88.11|88.14|88.06|312
1650626700000|2022-04-22 11:25:00|88.09|88.01|88.09|88.01|88.14|88.06|88.09|87.96|364
1650627000000|2022-04-22 11:30:00|88.14|88.06|88.09|88.01|88.24|88.11|88.09|88.01|764
1650627300000|2022-04-22 11:35:00|88.04|87.96|88.14|88.06|88.14|88.06|88.04|87.96|1210
1650627600000|2022-04-22 11:40:00|88.09|88.01|88.04|87.96|88.19|88.11|88.04|87.96|1377
1650627900000|2022-04-22 11:45:00|87.99|87.91|87.99|87.91|88.04|87.96|87.99|87.91|881
1650628200000|2022-04-22 11:50:00|87.94|87.86|88.04|87.96|88.09|88.01|87.89|87.81|1825
1650628500000|2022-04-22 11:55:00|87.99|87.91|87.94|87.86|87.99|87.91|87.89|87.81|1199
1650628800000|2022-04-22 12:00:00|87.99|87.91|88.04|87.96|88.04|87.96|87.94|87.86|517
1650629100000|2022-04-22 12:05:00|88.09|88.01|87.99|87.91|88.14|88.06|87.99|87.91|1573
1650629400000|2022-04-22 12:10:00|88.04|87.96|88.04|87.96|88.04|87.96|87.99|87.91|790
1650629700000|2022-04-22 12:15:00|88.09|88.01|88.14|88.06|88.14|88.06|88.04|87.96|1425
1650630000000|2022-04-22 12:20:00|88.09|88.01|88.09|88.01|88.14|88.06|88.04|87.96|1191
1650630300000|2022-04-22 12:25:00|88.14|88.06|88.14|88.06|88.14|88.06|88.04|87.96|1258
1650630600000|2022-04-22 12:30:00|88.19|88.11|88.04|87.96|88.19|88.11|88.04|87.96|1382
1650630900000|2022-04-22 12:35:00|88.09|88.01|88.19|88.06|88.19|88.11|88.04|87.96|1018
1650631200000|2022-04-22 12:40:00|88.14|88.11|87.99|87.91|88.14|88.11|87.99|87.91|775
1650631500000|2022-04-22 12:45:00|88.04|87.96|87.89|87.81|88.04|87.96|87.89|87.81|957
1650631800000|2022-04-22 12:50:00|87.94|87.86|88.04|87.96|88.04|87.96|87.94|87.86|1185
1650632100000|2022-04-22 12:55:00|88.09|88.01|88.14|88.06|88.19|88.06|88.09|88.01|1163
1650632400000|2022-04-22 13:00:00|88.09|88.01|88.09|88.01|88.09|88.01|88.04|87.96|838
1650632700000|2022-04-22 13:05:00|88.04|87.96|88.04|87.96|88.09|88.01|87.99|87.91|1180
1650633000000|2022-04-22 13:10:00|87.99|87.91|87.99|87.91|88.04|87.96|87.99|87.91|597
1650633300000|2022-04-22 13:15:00|87.94|87.86|87.94|87.86|87.99|87.91|87.94|87.86|11009
1650633600000|2022-04-22 13:20:00|87.99|87.91|88.14|88.06|88.14|88.06|87.94|87.86|810
1650633900000|2022-04-22 13:25:00|88.09|88.01|88.14|88.06|88.24|88.16|88.09|88.01|6492
1650634200000|2022-04-22 13:30:00|88.19|88.11|88.09|88.01|88.24|88.16|88.09|87.96|1485
1650634500000|2022-04-22 13:35:00|88.04|87.96|87.69|87.61|88.09|88.01|87.69|87.61|3064
1650634800000|2022-04-22 13:40:00|87.64|87.56|87.54|87.46|87.74|87.66|87.49|87.41|3322
1650635100000|2022-04-22 13:45:00|87.49|87.41|87.74|87.66|87.74|87.66|87.44|87.36|23619
1650635400000|2022-04-22 13:50:00|87.79|87.71|87.69|87.61|87.89|87.81|87.59|87.51|1889
1650635700000|2022-04-22 13:55:00|87.74|87.56|87.64|87.56|87.74|87.66|87.59|87.51|6835
1650636000000|2022-04-22 14:00:00|87.59|87.51|87.74|87.61|87.84|87.71|87.59|87.51|3014
1650636300000|2022-04-22 14:05:00|87.99|87.66|87.94|87.86|88.09|88.01|87.89|87.66|1917
1650636600000|2022-04-22 14:10:00|87.89|87.81|87.79|87.71|87.99|87.91|87.79|87.71|2967
1650636900000|2022-04-22 14:15:00|87.74|87.66|87.74|87.66|87.79|87.71|87.69|87.61|679
1650637200000|2022-04-22 14:20:00|87.69|87.61|87.79|87.71|87.84|87.76|87.59|87.51|2579
1650637500000|2022-04-22 14:25:00|87.74|87.66|87.74|87.66|87.94|87.81|87.74|87.66|2721
1650637800000|2022-04-22 14:30:00|87.79|87.61|87.74|87.66|87.84|87.76|87.69|87.61|2526
1650638100000|2022-04-22 14:35:00|87.79|87.71|87.89|87.76|87.94|87.81|87.79|87.71|932
1650638400000|2022-04-22 14:40:00|87.84|87.81|87.79|87.71|87.89|87.81|87.69|87.61|819
1650638700000|2022-04-22 14:45:00|87.74|87.66|87.79|87.71|87.84|87.76|87.69|87.61|2952
1650639000000|2022-04-22 14:50:00|87.84|87.66|87.79|87.71|87.84|87.76|87.79|87.66|1080
1650639300000|2022-04-22 14:55:00|87.74|87.66|87.79|87.71|87.89|87.81|87.74|87.66|1499
1650639600000|2022-04-22 15:00:00|87.84|87.76|87.79|87.71|87.89|87.81|87.79|87.71|828
1650639900000|2022-04-22 15:05:00|87.84|87.76|87.94|87.86|87.94|87.86|87.79|87.71|5105
1650640200000|2022-04-22 15:10:00|87.89|87.81|87.94|87.86|87.99|87.91|87.89|87.81|1550
1650640500000|2022-04-22 15:15:00|87.89|87.81|87.89|87.81|87.94|87.86|87.84|87.76|2149
1650640800000|2022-04-22 15:20:00|87.94|87.86|87.79|87.66|87.94|87.86|87.79|87.66|3563
1650641100000|2022-04-22 15:25:00|87.74|87.71|87.74|87.66|87.79|87.71|87.74|87.66|1724
1650641400000|2022-04-22 15:30:00|87.69|87.61|87.74|87.66|87.79|87.71|87.54|87.46|8033
1650641700000|2022-04-22 15:35:00|87.79|87.61|87.64|87.51|87.79|87.71|87.59|87.51|4809
1650642000000|2022-04-22 15:40:00|87.59|87.56|87.49|87.41|87.59|87.56|87.49|87.41|5203
1650642300000|2022-04-22 15:45:00|87.54|87.46|87.54|87.41|87.59|87.46|87.49|87.41|857
1650642600000|2022-04-22 15:50:00|87.49|87.46|87.44|87.36|87.54|87.46|87.44|87.36|144
1650642900000|2022-04-22 15:55:00|87.39|87.31|87.44|87.36|87.44|87.36|87.39|87.31|7641
1650643200000|2022-04-22 16:00:00|87.49|87.41|87.44|87.36|87.49|87.41|87.39|87.31|602
1650643500000|2022-04-22 16:05:00|87.49|87.41|87.44|87.36|87.54|87.41|87.44|87.31|22
1650643800000|2022-04-22 16:10:00|87.49|87.31|87.54|87.46|87.54|87.46|87.44|87.31|25
1650644100000|2022-04-22 16:15:00|87.49|87.41|87.59|87.51|87.59|87.51|87.39|87.31|2339
1650644400000|2022-04-22 16:20:00|87.64|87.56|87.64|87.56|87.69|87.61|87.64|87.51|338
1650644700000|2022-04-22 16:25:00|87.69|87.51|87.64|87.56|87.69|87.56|87.59|87.51|149
1650645000000|2022-04-22 16:30:00|87.69|87.51|87.74|87.66|87.74|87.66|87.64|87.51|142
1650645300000|2022-04-22 16:35:00|87.79|87.71|87.79|87.71|87.84|87.71|87.79|87.66|7
1650645600000|2022-04-22 16:40:00|87.84|87.76|87.74|87.66|87.84|87.76|87.69|87.61|445
1650645900000|2022-04-22 16:45:00|87.79|87.71|87.79|87.66|87.84|87.76|87.74|87.66|278
1650646200000|2022-04-22 16:50:00|87.74|87.71|87.69|87.61|87.79|87.71|87.69|87.61|151
1650646500000|2022-04-22 16:55:00|87.64|87.56|87.69|87.56|87.69|87.61|87.64|87.56|246
1650646800000|2022-04-22 17:00:00|87.64|87.51|87.59|87.51|87.69|87.51|87.59|87.51|41
1650647100000|2022-04-22 17:05:00|87.64|87.56|87.64|87.51|87.69|87.61|87.59|87.51|366
1650647400000|2022-04-22 17:10:00|87.59|87.56|87.64|87.56|87.69|87.61|87.59|87.56|829
1650647700000|2022-04-22 17:15:00|87.69|87.61|87.69|87.56|87.69|87.61|87.64|87.56|25
1650648000000|2022-04-22 17:20:00|87.64|87.51|87.49|87.36|87.64|87.51|87.44|87.36|288
1650648300000|2022-04-22 17:25:00|87.44|87.41|87.59|87.46|87.59|87.51|87.44|87.41|10
1650648600000|2022-04-22 17:30:00|87.54|87.41|87.54|87.41|87.54|87.46|87.54|87.41|1
1650648900000|2022-04-22 17:35:00|87.49|87.46|87.49|87.41|87.54|87.46|87.49|87.36|0
1650649200000|2022-04-22 17:40:00|87.44|87.36|87.49|87.41|87.49|87.41|87.44|87.36|0
1650649500000|2022-04-22 17:45:00|87.54|87.46|87.49|87.41|87.54|87.46|87.49|87.41|2
1650649800000|2022-04-22 17:50:00|87.44|87.36|87.44|87.36|87.44|87.41|87.44|87.36|0
1650650100000|2022-04-22 17:55:00|87.49||87.44||87.49||87.44||1
1650650400000|2022-04-22 18:00:00|87.49|87.41|87.44|87.36|87.49|87.41|87.44|87.36|84
1650650700000|2022-04-22 18:05:00|87.49|87.41|87.44|87.36|87.49|87.41|87.44|87.31|34
1650651000000|2022-04-22 18:10:00|87.49|87.31|87.49|87.36|87.49|87.41|87.44|87.31|10
1650651300000|2022-04-22 18:15:00|87.44|87.41|87.64|87.51|87.64|87.56|87.44|87.36|21
1650651600000|2022-04-22 18:20:00|87.59|87.46|87.54|87.41|87.64|87.56|87.49|87.41|15
1650651900000|2022-04-22 18:25:00|87.49|87.36|87.49|87.36|87.54|87.41|87.44|87.36|3
1650652200000|2022-04-22 18:30:00|87.44|87.41|87.39|87.31|87.44|87.41|87.39|87.31|0
1650652500000|2022-04-22 18:35:00|||||||||86
1650652800000|2022-04-22 18:40:00|87.44|87.36|87.39|87.31|87.44|87.36|87.39|87.31|23
1650653100000|2022-04-22 18:45:00|87.34|87.26|87.34|87.21|87.34|87.26|87.34|87.21|155
1650653400000|2022-04-22 18:50:00|87.29|87.26|87.24|87.11|87.34|87.26|87.19|87.11|135
1650653700000|2022-04-22 18:55:00|87.19|87.06|87.29|87.21|87.29|87.21|87.19|87.06|81
1650654000000|2022-04-22 19:00:00|87.34|87.16|87.24|87.11|87.34|87.21|87.19|87.11|65
1650654300000|2022-04-22 19:05:00|87.29|87.16|87.24|87.16|87.34|87.21|87.24|87.11|161
1650654600000|2022-04-22 19:10:00|87.29|87.11|87.44|87.31|87.49|87.41|87.24|87.11|23
1650654900000|2022-04-22 19:15:00|87.49|87.36|87.49|87.36|87.54|87.46|87.44|87.31|6
1650655200000|2022-04-22 19:20:00|87.44|87.41|87.44|87.31|87.49|87.41|87.39|87.31|21
1650655500000|2022-04-22 19:25:00|87.49|87.36|87.54|87.41|87.54|87.41|87.44|87.31|31
1650655800000|2022-04-22 19:30:00|87.59|87.46|87.69|87.61|87.69|87.61|87.59|87.41|8
1650656100000|2022-04-22 19:35:00|87.74|87.66|87.64|87.56|87.74|87.66|87.64|87.51|37
1650656400000|2022-04-22 19:40:00|87.69|87.61|87.54|87.46|87.69|87.61|87.49|87.41|97
1650656700000|2022-04-22 19:45:00|87.49|87.41|87.29|87.21|87.49|87.41|87.29|87.21|29
1650657000000|2022-04-22 19:50:00|87.34|87.16|87.34|87.21|87.34|87.21|87.14|87.06|779
1650657300000|2022-04-22 19:55:00|87.39|87.26|87.24|87.16|87.39|87.31|87.24|87.11|659
1650866400000|2022-04-25 06:00:00|86.64|86.56|86.44|86.31|86.74|86.66|86.39|86.31|549
1650866700000|2022-04-25 06:05:00|86.39|86.36|86.24|86.16|86.49|86.36|86.24|86.16|296
1650867000000|2022-04-25 06:10:00|86.29|86.21|85.99|85.91|86.34|86.21|85.99|85.86|929
1650867300000|2022-04-25 06:15:00|86.04|85.96|86.09|85.96|86.19|86.11|86.04|85.91|106
1650867600000|2022-04-25 06:20:00|86.14|86.01|86.44|86.36|86.49|86.41|86.09|85.96|358
1650867900000|2022-04-25 06:25:00|86.49|86.31|86.44|86.31|86.54|86.41|86.39|86.31|18
1650868200000|2022-04-25 06:30:00|86.49|86.36|86.64|86.56|86.69|86.56|86.49|86.36|20
1650868500000|2022-04-25 06:35:00|86.69|86.51|86.49|86.36|86.69|86.56|86.44|86.31|484
1650868800000|2022-04-25 06:40:00|86.54|86.41|86.44|86.36|86.69|86.56|86.44|86.31|284
1650869100000|2022-04-25 06:45:00|86.49|86.41|86.29|86.21|86.49|86.41|86.19|86.11|169
1650869400000|2022-04-25 06:50:00|86.24|86.16|86.19|86.06|86.29|86.16|86.09|85.96|2
1650869700000|2022-04-25 06:55:00|86.14|86.01|86.19|86.06|86.19|86.06|85.94|85.81|1185
1650870000000|2022-04-25 07:00:00|86.14|86.01|85.99|85.91|86.34|86.26|85.94|85.86|2658
1650870300000|2022-04-25 07:05:00|86.04|85.96|86.14|86.06|86.44|86.36|85.84|85.76|3998
1650870600000|2022-04-25 07:10:00|86.09|86.01|85.99|85.86|86.24|86.16|85.84|85.71|2320
1650870900000|2022-04-25 07:15:00|85.94|85.81|86.44|86.36|86.74|86.66|85.94|85.81|2499
1650871200000|2022-04-25 07:20:00|86.49|86.41|86.89|86.81|86.89|86.81|86.44|86.36|752
1650871500000|2022-04-25 07:25:00|86.94|86.86|86.74|86.66|87.04|86.96|86.64|86.51|1353
1650871800000|2022-04-25 07:30:00|86.79|86.71|86.69|86.61|86.79|86.71|86.39|86.26|1198
1650872100000|2022-04-25 07:35:00|86.74|86.66|86.74|86.61|86.84|86.71|86.54|86.41|3515
1650872400000|2022-04-25 07:40:00|86.69|86.66|86.74|86.61|86.79|86.71|86.54|86.41|422
1650872700000|2022-04-25 07:45:00|86.69|86.66|86.44|86.36|86.74|86.66|86.44|86.36|1001
1650873000000|2022-04-25 07:50:00|86.29|86.31|86.09|86.01|86.29|86.36|85.94|85.86|2043
1650873300000|2022-04-25 07:55:00|86.04|85.96|86.29|86.16|86.34|86.26|86.04|85.96|1397
1650873600000|2022-04-25 08:00:00|86.24|86.21|86.44|86.31|86.59|86.51|86.14|86.06|901
1650873900000|2022-04-25 08:05:00|86.39|86.36|86.34|86.26|86.69|86.61|86.34|86.26|942
1650874200000|2022-04-25 08:10:00|86.39|86.31|86.14|86.06|86.44|86.36|86.04|85.96|737
1650874500000|2022-04-25 08:15:00|86.19|86.11|86.09|86.01|86.24|86.16|85.99|85.91|676
1650874800000|2022-04-25 08:20:00|86.04|85.96|85.94|85.86|86.04|86.01|85.89|85.81|989
1650875100000|2022-04-25 08:25:00|85.99|85.91|85.69|85.61|85.99|85.91|85.69|85.61|2640
1650875400000|2022-04-25 08:30:00|85.74|85.66|86.04|85.96|86.04|85.96|85.74|85.61|976
1650875700000|2022-04-25 08:35:00|85.99|85.91|86.04|85.96|86.09|86.01|85.99|85.91|1017
1650876000000|2022-04-25 08:40:00|85.99|85.91|85.99|85.91|86.04|85.96|85.94|85.86|1838
1650876300000|2022-04-25 08:45:00|85.94|85.86|85.54|85.46|85.94|85.86|85.54|85.46|2012
1650876600000|2022-04-25 08:50:00|85.59|85.51|85.44|85.36|85.59|85.51|85.39|85.31|2048
1650876900000|2022-04-25 08:55:00|85.39|85.31|85.49|85.41|85.49|85.41|85.34|85.26|1879
1650877200000|2022-04-25 09:00:00|85.44|85.36|85.54|85.46|85.64|85.56|85.44|85.31|1574
1650877500000|2022-04-25 09:05:00|85.49|85.41|85.49|85.36|85.54|85.46|85.29|85.21|2341
1650877800000|2022-04-25 09:10:00|85.44|85.41|85.34|85.26|85.49|85.41|85.29|85.21|853
1650878100000|2022-04-25 09:15:00|85.39|85.21|85.34|85.26|85.49|85.41|85.29|85.21|1346
1650878400000|2022-04-25 09:20:00|85.39|85.31|85.34|85.26|85.54|85.41|85.29|85.21|1829
1650878700000|2022-04-25 09:25:00|85.39|85.31|85.54|85.46|85.59|85.51|85.34|85.26|2067
1650879000000|2022-04-25 09:30:00|85.59|85.51|85.89|85.81|85.89|85.81|85.54|85.46|14869
1650879300000|2022-04-25 09:35:00|85.94|85.86|85.84|85.76|85.99|85.91|85.84|85.76|2354
1650879600000|2022-04-25 09:40:00|85.89|85.81|86.09|86.01|86.09|86.01|85.89|85.81|2919
1650879900000|2022-04-25 09:45:00|86.04|85.96|86.09|86.01|86.14|86.06|86.04|85.96|1307
1650880200000|2022-04-25 09:50:00|86.14|86.06|86.14|86.06|86.19|86.06|85.99|85.91|783
1650880500000|2022-04-25 09:55:00|86.09|86.01|85.99|85.91|86.19|86.11|85.99|85.91|1202
1650880800000|2022-04-25 10:00:00|86.04|85.96|85.99|85.91|86.14|86.06|85.99|85.91|2294
1650881100000|2022-04-25 10:05:00|85.94|85.86|86.04|85.96|86.09|85.96|85.94|85.86|1530
1650881400000|2022-04-25 10:10:00|86.09|85.91|85.99|85.91|86.09|86.01|85.99|85.86|813
1650881700000|2022-04-25 10:15:00|86.04|85.96|85.99|85.91|86.09|85.96|85.94|85.86|161
1650882000000|2022-04-25 10:20:00|86.04|85.96|85.89|85.81|86.04|85.96|85.89|85.81|302
1650882300000|2022-04-25 10:25:00|85.94|85.76|85.89|85.81|85.94|85.86|85.84|85.76|340
1650882600000|2022-04-25 10:30:00|85.94|85.86|85.89|85.81|85.94|85.86|85.89|85.81|1307
1650882900000|2022-04-25 10:35:00|85.94|85.86|85.89|85.81|85.99|85.91|85.89|85.81|896
1650883200000|2022-04-25 10:40:00|85.94||85.89||85.94||85.89||1948
1650883500000|2022-04-25 10:45:00|85.94|85.76|85.94|85.86|85.99|85.86|85.89|85.76|1057
1650883800000|2022-04-25 10:50:00|85.99|85.91|86.09|86.01|86.09|86.01|85.99|85.86|752
1650884100000|2022-04-25 10:55:00|86.04|85.96|86.04|85.96|86.09|86.01|85.99|85.91|3423
1650884400000|2022-04-25 11:00:00|86.09|86.01|86.04|85.96|86.14|86.06|86.04|85.96|1377
1650884700000|2022-04-25 11:05:00|86.09|86.01|86.09|86.01|86.09|86.01|86.04|85.96|461
1650885000000|2022-04-25 11:10:00|86.04|85.96|86.04|85.91|86.09|85.96|85.99|85.91|675
1650885300000|2022-04-25 11:15:00|85.99|85.96|85.99|85.91|86.04|85.96|85.99|85.91|1042
1650885600000|2022-04-25 11:20:00|86.04|85.86|86.09|86.01|86.49|86.41|85.94|85.86|6899
1650885900000|2022-04-25 11:25:00|86.14|86.06|85.94|85.86|86.14|86.06|85.94|85.86|902
1650886200000|2022-04-25 11:30:00|85.99|85.91|86.24|86.16|86.34|86.26|85.94|85.86|1536
1650886500000|2022-04-25 11:35:00|86.29|86.21|86.44|86.36|86.49|86.41|86.29|86.21|1462
1650886800000|2022-04-25 11:40:00|86.49|86.31|86.34|86.26|86.49|86.36|86.29|86.21|372
1650887100000|2022-04-25 11:45:00|86.29|86.21|86.39|86.31|86.44|86.36|86.29|86.21|977
1650887400000|2022-04-25 11:50:00|86.44|86.26|86.49|86.41|86.49|86.41|86.44|86.26|638
1650887700000|2022-04-25 11:55:00|86.44|86.36|86.44|86.36|86.49|86.41|86.34|86.26|304
1650888000000|2022-04-25 12:00:00|86.49|86.31|86.39|86.31|86.49|86.31|86.29|86.21|233
1650888300000|2022-04-25 12:05:00|86.34|86.26|86.49|86.41|86.54|86.46|86.34|86.26|1098
1650888600000|2022-04-25 12:10:00|86.54|86.46|86.44|86.36|86.59|86.46|86.44|86.31|2414
1650888900000|2022-04-25 12:15:00|86.49|86.41|86.49|86.41|86.54|86.41|86.39|86.31|1191
1650889200000|2022-04-25 12:20:00|86.54|86.46|86.54|86.46|86.59|86.51|86.49|86.41|948
1650889500000|2022-04-25 12:25:00|86.59|86.41|86.54|86.46|86.59|86.46|86.49|86.41|734
1650889800000|2022-04-25 12:30:00|86.59|86.51|86.44|86.36|86.59|86.51|86.44|86.36|414
1650890100000|2022-04-25 12:35:00|86.49|86.41|86.54|86.46|86.54|86.46|86.49|86.41|72
1650890400000|2022-04-25 12:40:00|86.59|86.51|86.69|86.61|86.69|86.61|86.54|86.46|1602
1650890700000|2022-04-25 12:45:00|86.74|86.66|86.74|86.61|86.74|86.66|86.64|86.56|587
1650891000000|2022-04-25 12:50:00|86.69|86.66|86.84|86.76|86.84|86.76|86.69|86.61|428
1650891300000|2022-04-25 12:55:00|86.89|86.81|86.84|86.76|86.94|86.86|86.84|86.76|1370
1650891600000|2022-04-25 13:00:00|86.89|86.81|86.74|86.66|86.89|86.81|86.74|86.66|353
1650891900000|2022-04-25 13:05:00|86.79|86.71|86.79|86.71|86.84|86.76|86.74|86.66|99
1650892200000|2022-04-25 13:10:00|86.84|86.76|86.94|86.86|86.94|86.86|86.79|86.71|719
1650892500000|2022-04-25 13:15:00|86.99|86.91|86.99|86.91|86.99|86.91|86.89|86.81|1732
1650892800000|2022-04-25 13:20:00|87.04|86.96|86.99|86.91|87.14|87.06|86.99|86.91|2258
1650893100000|2022-04-25 13:25:00|86.94|86.86|86.79|86.66|86.99|86.91|86.74|86.66|797
1650893400000|2022-04-25 13:30:00|86.74|86.71|86.34|86.26|86.79|86.71|86.29|86.21|2229
1650893700000|2022-04-25 13:35:00|86.39|86.31|86.44|86.36|86.54|86.46|86.39|86.31|1941
1650894000000|2022-04-25 13:40:00|86.49|86.41|86.14|86.06|86.54|86.46|86.14|86.06|1476
1650894300000|2022-04-25 13:45:00|86.09|86.01|86.19|86.11|86.19|86.11|85.99|85.91|3111
1650894600000|2022-04-25 13:50:00|86.24|86.16|85.94|85.86|86.39|86.31|85.94|85.86|6353
1650894900000|2022-04-25 13:55:00|85.89|85.81|85.89|85.81|86.04|85.96|85.89|85.81|4191
1650895200000|2022-04-25 14:00:00|85.94|85.86|85.84|85.76|85.99|85.91|85.79|85.71|3873
1650895500000|2022-04-25 14:05:00|85.79|85.71|85.89|85.81|86.09|86.01|85.79|85.66|1491
1650895800000|2022-04-25 14:10:00|85.94|85.86|85.79|85.71|85.99|85.91|85.74|85.66|1711
1650896100000|2022-04-25 14:15:00|85.84|85.76|85.79|85.71|85.84|85.76|85.69|85.61|1168
1650896400000|2022-04-25 14:20:00|85.84|85.76|85.94|85.86|85.94|85.86|85.64|85.56|2084
1650896700000|2022-04-25 14:25:00|85.99|85.91|85.89|85.76|86.09|85.96|85.89|85.76|1086
1650897000000|2022-04-25 14:30:00|85.84|85.81|85.94|85.86|85.99|85.91|85.84|85.76|3232
1650897300000|2022-04-25 14:35:00|85.99|85.91|85.79|85.71|85.99|85.91|85.79|85.71|4323
1650897600000|2022-04-25 14:40:00|85.84|85.76|85.79|85.71|85.84|85.76|85.69|85.61|1948
1650897900000|2022-04-25 14:45:00|85.74|85.66|85.79|85.71|85.84|85.76|85.74|85.66|2658
1650898200000|2022-04-25 14:50:00|85.74|85.66|85.54|85.46|85.79|85.66|85.49|85.41|13766
1650898500000|2022-04-25 14:55:00|85.49|85.41|85.34|85.26|85.54|85.46|85.34|85.26|15235
1650898800000|2022-04-25 15:00:00|85.39|85.31|85.44|85.36|85.49|85.41|85.34|85.26|1942
1650899100000|2022-04-25 15:05:00|85.39|85.31|85.39|85.31|85.54|85.46|85.34|85.26|4321
1650899400000|2022-04-25 15:10:00|85.34|85.26|85.39|85.31|85.54|85.41|85.34|85.26|2887
1650899700000|2022-04-25 15:15:00|85.34|85.26|85.44|85.36|85.49|85.41|85.34|85.26|4670
1650900000000|2022-04-25 15:20:00|85.49|85.41|85.59|85.51|85.64|85.56|85.44|85.41|5644
1650900300000|2022-04-25 15:25:00|85.64|85.56|85.39|85.31|85.69|85.61|85.34|85.26|7661
1650900600000|2022-04-25 15:30:00|85.44|85.36|85.34|85.26|85.54|85.41|85.29|85.21|9429
1650900900000|2022-04-25 15:35:00|85.39|85.31|85.34|85.26|85.59|85.46|85.24|85.16|8392
1650901200000|2022-04-25 15:40:00|85.29|85.21|85.19|85.11|85.34|85.21|85.19|85.06|8012
1650901500000|2022-04-25 15:45:00|85.14|85.06|85.04|84.91|85.14|85.06|84.99|84.91|2417
1650901800000|2022-04-25 15:50:00|85.09|84.96|85.09|85.01|85.19|85.06|85.04|84.91|3009
1650902100000|2022-04-25 15:55:00|85.14|84.96|85.24|85.16|85.24|85.16|85.09|84.96|1554
1650902400000|2022-04-25 16:00:00|85.29|85.11|85.19|85.06|85.29|85.16|85.14|85.01|180
1650902700000|2022-04-25 16:05:00|85.24|85.11|85.44|85.36|85.49|85.41|85.19|85.11|1307
1650903000000|2022-04-25 16:10:00|85.49|85.41|85.44|85.36|85.54|85.46|85.44|85.36|162
1650903300000|2022-04-25 16:15:00|85.49|85.41|85.49|85.36|85.54|85.46|85.44|85.36|905
1650903600000|2022-04-25 16:20:00|85.54|85.41|85.59|85.51|85.59|85.51|85.49|85.41|521
1650903900000|2022-04-25 16:25:00|85.64|85.46|85.49|85.41|85.64|85.51|85.49|85.41|564
1650904200000|2022-04-25 16:30:00|85.54|85.46|85.59|85.51|85.64|85.56|85.49|85.46|104
1650904500000|2022-04-25 16:35:00|85.64|85.56|85.59|85.51|85.69|85.61|85.59|85.51|456
1650904800000|2022-04-25 16:40:00|85.54|85.46|85.54|85.41|85.59|85.51|85.54|85.41|18
1650905100000|2022-04-25 16:45:00|85.59|85.46|85.74|85.61|85.74|85.66|85.54|85.41|216
1650905400000|2022-04-25 16:50:00|85.79|85.66|85.64|85.56|85.79|85.71|85.64|85.56|197
1650905700000|2022-04-25 16:55:00|85.59|85.51|85.69|85.61|85.74|85.66|85.59|85.51|77
1650906000000|2022-04-25 17:00:00|85.74|85.66|85.59|85.51|85.74|85.66|85.49|85.41|1146
1650906300000|2022-04-25 17:05:00|85.64|85.56|85.74|85.66|85.79|85.71|85.59|85.51|48
1650906600000|2022-04-25 17:10:00|85.79|85.71|85.94|85.86|85.94|85.86|85.74|85.66|353
1650906900000|2022-04-25 17:15:00|85.99|85.91|86.09|85.96|86.09|86.01|85.94|85.86|573
1650907200000|2022-04-25 17:20:00|86.14|86.01|86.09|86.01|86.14|86.06|86.04|85.96|591
1650907500000|2022-04-25 17:25:00|86.14|86.06|86.09|86.01|86.24|86.11|86.04|85.96|22
1650907800000|2022-04-25 17:30:00|86.14|85.96|86.09|85.96|86.19|86.06|86.04|85.91|26
1650908100000|2022-04-25 17:35:00|86.04|85.91|85.99|85.91|86.04|85.96|85.94|85.86|24
1650908400000|2022-04-25 17:40:00|86.04|85.96|85.99|85.86|86.14|86.06|85.94|85.86|11
1650908700000|2022-04-25 17:45:00|85.94|85.91|86.14|86.06|86.14|86.06|85.94|85.81|285
1650909000000|2022-04-25 17:50:00|86.09|86.01|86.09|86.01|86.14|86.06|85.99|85.86|61
1650909300000|2022-04-25 17:55:00|86.04|85.96|86.04|85.91|86.09|86.01|85.99|85.91|24
1650909600000|2022-04-25 18:00:00|85.99|85.96|85.94|85.86|85.99|85.96|85.94|85.86|10
1650909900000|2022-04-25 18:05:00|85.99|85.91|86.14|86.01|86.14|86.06|85.94|85.81|38
1650910200000|2022-04-25 18:10:00|86.09|86.06|86.14|86.01|86.14|86.06|86.04|85.96|35
1650910500000|2022-04-25 18:15:00|86.09|86.06|86.34|86.26|86.34|86.26|86.09|86.01|424
1650910800000|2022-04-25 18:20:00|86.29|86.21|86.34|86.26|86.39|86.31|86.24|86.16|50
1650911100000|2022-04-25 18:25:00|86.39|86.31|86.44|86.36|86.49|86.36|86.34|86.26|30
1650911400000|2022-04-25 18:30:00|86.49|86.41|86.44|86.36|86.49|86.41|86.44|86.31|131
1650911700000|2022-04-25 18:35:00|86.39|86.31|86.44|86.31|86.49|86.41|86.39|86.31|123
1650912000000|2022-04-25 18:40:00|86.49|86.36|86.44|86.36|86.49|86.41|86.39|86.31|128
1650912300000|2022-04-25 18:45:00|86.39|86.31|86.64|86.56|86.64|86.56|86.39|86.31|591
1650912600000|2022-04-25 18:50:00|86.59|86.51|86.64|86.56|86.69|86.61|86.59|86.51|65
1650912900000|2022-04-25 18:55:00|86.59|86.51|86.49|86.41|86.64|86.51|86.49|86.41|50
1650913200000|2022-04-25 19:00:00|86.44|86.36|86.34|86.26|86.49|86.36|86.29|86.16|220
1650913500000|2022-04-25 19:05:00|86.29|86.21|86.34|86.21|86.39|86.26|86.29|86.21|11
1650913800000|2022-04-25 19:10:00|86.39|86.26|86.39|86.31|86.39|86.31|86.29|86.21|6
1650914100000|2022-04-25 19:15:00|86.44|86.36|86.59|86.46|86.59|86.51|86.44|86.31|19
1650914400000|2022-04-25 19:20:00|86.64|86.51|86.69|86.56|86.69|86.61|86.59|86.51|12
1650914700000|2022-04-25 19:25:00|86.64|86.61|86.69|86.61|86.69|86.61|86.54|86.41|15
1650915000000|2022-04-25 19:30:00|86.64|86.56|86.84|86.76|86.84|86.76|86.64|86.56|355
1650915300000|2022-04-25 19:35:00|86.79|86.66|86.84|86.76|86.89|86.81|86.79|86.66|111
1650915600000|2022-04-25 19:40:00|86.89|86.81|86.89|86.81|86.89|86.81|86.74|86.66|203
1650915900000|2022-04-25 19:45:00|86.94|86.86|86.84|86.71|87.04|86.96|86.79|86.66|199
1650916200000|2022-04-25 19:50:00|86.89|86.76|86.89|86.81|86.99|86.91|86.79|86.71|434
1650916500000|2022-04-25 19:55:00|86.94|86.86|86.84|86.71|86.94|86.86|86.79|86.71|71
1650952800000|2022-04-26 06:00:00|87.44|87.06|87.34|87.16|87.64|87.56|87.19|87.06|731
1650953100000|2022-04-26 06:05:00|87.29|87.11|87.24|87.11|87.34|87.16|87.14|87.06|77
1650953400000|2022-04-26 06:10:00|87.19|87.16|87.19|87.06|87.29|87.16|87.14|87.01|10
1650953700000|2022-04-26 06:15:00|87.14|87.01|87.14|87.01|87.24|87.06|86.89|86.81|185
1650954000000|2022-04-26 06:20:00|87.09|86.96|87.09|86.96|87.14|87.01|87.04|86.96|789
1650954300000|2022-04-26 06:25:00|87.04|87.01|87.14|87.01|87.14|87.06|87.04|86.96|128
1650954600000|2022-04-26 06:30:00|87.09|86.96|86.94|86.81|87.24|87.16|86.94|86.81|646
1650954900000|2022-04-26 06:35:00|86.99|86.86|86.99|86.86|87.04|86.91|86.89|86.76|29
1650955200000|2022-04-26 06:40:00|87.04|86.91|86.79|86.71|87.04|86.91|86.79|86.71|43
1650955500000|2022-04-26 06:45:00|86.84|86.66|86.89|86.81|86.94|86.81|86.74|86.66|2
1650955800000|2022-04-26 06:50:00|86.94|86.76|86.89|86.81|86.99|86.86|86.84|86.71|45
1650956100000|2022-04-26 06:55:00|86.94|86.76|86.99|86.91|87.04|86.91|86.89|86.76|433
1650956400000|2022-04-26 07:00:00|86.89|86.86|86.99|86.86|86.99|86.91|86.64|86.56|1555
1650956700000|2022-04-26 07:05:00|86.94|86.91|86.64|86.56|86.99|86.91|86.54|86.46|1508
1650957000000|2022-04-26 07:10:00|86.59|86.51|86.49|86.36|86.69|86.61|86.39|86.31|1298
1650957300000|2022-04-26 07:15:00|86.44|86.31|86.34|86.21|86.44|86.36|86.24|86.11|2134
1650957600000|2022-04-26 07:20:00|86.29|86.16|86.34|86.26|86.39|86.31|86.09|86.01|2356
1650957900000|2022-04-26 07:25:00|86.39|86.31|86.29|86.21|86.49|86.41|86.14|86.01|803
1650958200000|2022-04-26 07:30:00|86.24|86.16|86.34|86.26|86.49|86.41|86.24|86.16|1408
1650958500000|2022-04-26 07:35:00|86.39|86.31|86.34|86.26|86.44|86.36|86.24|86.16|1104
1650958800000|2022-04-26 07:40:00|86.39|86.21|86.34|86.26|86.54|86.46|86.29|86.21|1146
1650959100000|2022-04-26 07:45:00|86.39|86.21|86.54|86.46|86.59|86.51|86.29|86.21|1181
1650959400000|2022-04-26 07:50:00|86.59|86.51|86.64|86.56|86.74|86.66|86.59|86.51|1074
1650959700000|2022-04-26 07:55:00|86.59|86.51|86.39|86.31|86.64|86.56|86.39|86.31|418
1650960000000|2022-04-26 08:00:00|86.34|86.26|86.04|85.96|86.44|86.36|85.99|85.91|764
1650960300000|2022-04-26 08:05:00|85.99|85.91|85.79|85.71|86.09|86.01|85.74|85.66|2705
1650960600000|2022-04-26 08:10:00|85.84|85.76|85.69|85.61|85.89|85.81|85.64|85.56|3803
1650960900000|2022-04-26 08:15:00|85.74|85.66|86.04|85.96|86.14|86.01|85.69|85.61|1882
1650961200000|2022-04-26 08:20:00|86.09|86.01|86.24|86.16|86.29|86.21|86.04|85.96|1370
1650961500000|2022-04-26 08:25:00|86.29|86.11|86.04|85.91|86.29|86.16|85.94|85.86|3086
1650961800000|2022-04-26 08:30:00|85.99|85.96|85.89|85.81|86.04|85.96|85.84|85.76|3345
1650962100000|2022-04-26 08:35:00|85.84|85.76|85.84|85.71|85.89|85.81|85.74|85.66|1573
1650962400000|2022-04-26 08:40:00|85.79|85.76|85.84|85.76|85.94|85.86|85.79|85.71|390
1650962700000|2022-04-26 08:45:00|85.89|85.81|85.69|85.61|85.89|85.81|85.69|85.61|1458
1650963000000|2022-04-26 08:50:00|85.74|85.66|85.69|85.61|85.74|85.66|85.64|85.56|1245
1650963300000|2022-04-26 08:55:00|85.74|85.66|85.79|85.71|85.84|85.76|85.64|85.56|980
1650963600000|2022-04-26 09:00:00|85.84|85.76|85.74|85.61|85.84|85.76|85.69|85.61|692
1650963900000|2022-04-26 09:05:00|85.69|85.56|85.69|85.61|85.74|85.66|85.54|85.46|1200
1650964200000|2022-04-26 09:10:00|85.74|85.66|85.59|85.51|85.74|85.66|85.54|85.46|291
1650964500000|2022-04-26 09:15:00|85.64|85.56|85.64|85.56|85.64|85.56|85.59|85.51|992
1650964800000|2022-04-26 09:20:00|85.59|85.51|85.64|85.56|85.64|85.56|85.54|85.46|411
1650965100000|2022-04-26 09:25:00|85.69|85.61|85.74|85.61|85.79|85.71|85.64|85.56|1027
1650965400000|2022-04-26 09:30:00|85.69|85.66|85.79|85.71|85.79|85.71|85.69|85.61|959
1650965700000|2022-04-26 09:35:00|85.84|85.76|85.84|85.76|85.84|85.76|85.79|85.71|546
1650966000000|2022-04-26 09:40:00|85.79|85.71|85.59|85.51|85.79|85.71|85.59|85.51|6483
1650966300000|2022-04-26 09:45:00|85.54|85.46|85.39|85.31|85.59|85.51|85.39|85.31|2465
1650966600000|2022-04-26 09:50:00|85.44|85.36|85.34|85.26|85.44|85.36|85.34|85.26|2510
1650966900000|2022-04-26 09:55:00|85.29|85.21|85.34|85.26|85.39|85.31|85.24|85.16|1242
1650967200000|2022-04-26 10:00:00|85.39|85.31|85.24|85.16|85.39|85.31|85.19|85.11|2433
1650967500000|2022-04-26 10:05:00|85.19|85.11|85.29|85.16|85.34|85.26|85.14|85.06|2391
1650967800000|2022-04-26 10:10:00|85.24|85.21|85.29|85.21|85.34|85.26|85.24|85.11|784
1650968100000|2022-04-26 10:15:00|85.34|85.26|85.24|85.16|85.34|85.26|85.19|85.11|1744
1650968400000|2022-04-26 10:20:00|85.29|85.21|85.19|85.11|85.34|85.26|85.19|85.11|8531
1650968700000|2022-04-26 10:25:00|85.14|85.06|84.99|84.91|85.19|85.06|84.99|84.91|4286
1650969000000|2022-04-26 10:30:00|84.94|84.86|84.89|84.81|85.04|84.96|84.89|84.81|1783
1650969300000|2022-04-26 10:35:00|84.84|84.76|85.04|84.96|85.04|84.96|84.84|84.76|8494
1650969600000|2022-04-26 10:40:00|84.99|84.91|84.94|84.86|85.09|85.01|84.94|84.86|543
1650969900000|2022-04-26 10:45:00|84.99|84.91|84.99|84.91|85.04|84.96|84.99|84.91|1092
1650970200000|2022-04-26 10:50:00|85.04|84.96|85.04|84.91|85.09|85.01|85.04|84.91|599
1650970500000|2022-04-26 10:55:00|84.99|84.96|84.94|84.81|85.09|85.01|84.89|84.81|16071
1650970800000|2022-04-26 11:00:00|84.89|84.86|84.89|84.76|84.94|84.86|84.79|84.71|1164
1650971100000|2022-04-26 11:05:00|84.84|84.71|84.99|84.91|84.99|84.91|84.79|84.71|689
1650971400000|2022-04-26 11:10:00|84.94|84.86|84.99|84.91|85.04|84.96|84.94|84.86|1093
1650971700000|2022-04-26 11:15:00|85.04|84.86|85.09|85.01|85.09|85.01|84.99|84.86|517
1650972000000|2022-04-26 11:20:00|85.04|84.96|85.19|85.11|85.19|85.11|85.04|84.96|484
1650972300000|2022-04-26 11:25:00|85.24|85.16|85.19|85.11|85.24|85.16|85.14|85.06|88
1650972600000|2022-04-26 11:30:00|85.14|85.06|85.09|85.01|85.19|85.06|85.09|85.01|892
1650972900000|2022-04-26 11:35:00|85.04|84.96|84.94|84.86|85.09|85.01|84.94|84.86|2819
1650973200000|2022-04-26 11:40:00|84.89|84.81|84.89|84.81|84.94|84.86|84.84|84.76|202
1650973500000|2022-04-26 11:45:00|84.94|84.86|85.04|84.96|85.04|84.96|84.94|84.86|528
1650973800000|2022-04-26 11:50:00|84.99|84.91|84.99|84.91|85.09|85.01|84.99|84.91|75
1650974100000|2022-04-26 11:55:00|85.04|84.96|84.94|84.86|85.04|84.96|84.84|84.76|11619
1650974400000|2022-04-26 12:00:00|84.89|84.81|84.99|84.91|85.04|84.96|84.84|84.76|759
1650974700000|2022-04-26 12:05:00|85.04|84.96|85.04|84.96|85.04|84.96|84.94|84.86|583
1650975000000|2022-04-26 12:10:00|85.09|84.91|85.09|85.01|85.14|85.06|85.04|84.91|801
1650975300000|2022-04-26 12:15:00|85.14|85.06|84.99|84.91|85.14|85.06|84.99|84.91|5391
1650975600000|2022-04-26 12:20:00|84.84|84.76|85.04|84.96|85.04|84.96|84.84|84.76|2035
1650975900000|2022-04-26 12:25:00|84.99|84.91|84.94|84.86|85.04|84.96|84.94|84.86|245
1650976200000|2022-04-26 12:30:00|84.89|84.81|84.94|84.86|84.99|84.91|84.89|84.81|353
1650976500000|2022-04-26 12:35:00|84.89|84.81|84.69|84.56|84.89|84.81|84.54|84.46|1304
1650976800000|2022-04-26 12:40:00|84.64|84.51|84.39|84.31|84.64|84.56|84.39|84.31|2851
1650977100000|2022-04-26 12:45:00|84.34|84.26|84.34|84.26|84.39|84.31|84.29|84.21|2765
1650977400000|2022-04-26 12:50:00|84.39|84.31|84.44|84.36|84.44|84.36|84.34|84.26|1870
1650977700000|2022-04-26 12:55:00|84.39|84.31|84.39|84.31|84.44|84.36|84.29|84.21|1525
1650978000000|2022-04-26 13:00:00|84.34|84.26|84.44|84.31|84.44|84.36|84.34|84.26|186
1650978300000|2022-04-26 13:05:00|84.39|84.36|84.49|84.41|84.54|84.46|84.39|84.31|319
1650978600000|2022-04-26 13:10:00|84.44|84.36|84.44|84.36|84.44|84.36|84.34|84.26|1492
1650978900000|2022-04-26 13:15:00|84.49|84.41|84.59|84.51|84.59|84.51|84.44|84.36|733
1650979200000|2022-04-26 13:20:00|84.54|84.46|84.59|84.51|84.69|84.61|84.49|84.41|1791
1650979500000|2022-04-26 13:25:00|84.64|84.56|84.54|84.46|84.64|84.56|84.54|84.46|1593
1650979800000|2022-04-26 13:30:00|84.59|84.51|84.54|84.46|84.59|84.51|84.39|84.31|2076
1650980100000|2022-04-26 13:35:00|84.59|84.51|84.69|84.61|84.79|84.71|84.54|84.46|3425
1650980400000|2022-04-26 13:40:00|84.64|84.56|84.39|84.26|84.69|84.56|84.29|84.21|3441
1650980700000|2022-04-26 13:45:00|84.34|84.31|84.49|84.41|84.59|84.46|84.34|84.26|822
1650981000000|2022-04-26 13:50:00|84.44|84.36|84.49|84.36|84.54|84.46|84.39|84.31|597
1650981300000|2022-04-26 13:55:00|84.44|84.41|84.64|84.56|84.64|84.56|84.44|84.36|1274
1650981600000|2022-04-26 14:00:00|84.69|84.61|84.74|84.66|84.74|84.66|84.54|84.46|1114
1650981900000|2022-04-26 14:05:00|84.79|84.71|84.89|84.81|84.99|84.91|84.74|84.66|1906
1650982200000|2022-04-26 14:10:00|84.94|84.86|84.94|84.86|84.99|84.91|84.89|84.76|3676
1650982500000|2022-04-26 14:15:00|84.89|84.81|84.69|84.61|84.89|84.86|84.64|84.56|1493
1650982800000|2022-04-26 14:20:00|84.64|84.56|84.54|84.46|84.69|84.61|84.54|84.41|1217
1650983100000|2022-04-26 14:25:00|84.59|84.51|84.74|84.66|84.74|84.66|84.49|84.41|1637
1650983400000|2022-04-26 14:30:00|84.79|84.61|84.64|84.51|84.79|84.71|84.59|84.51|1670
1650983700000|2022-04-26 14:35:00|84.59|84.56|84.19|84.11|84.69|84.61|84.19|84.11|9873
1650984000000|2022-04-26 14:40:00|84.24|84.16|83.99|83.86|84.29|84.21|83.94|83.86|3532
1650984300000|2022-04-26 14:45:00|83.94|83.81|83.99|83.91|84.04|83.96|83.89|83.81|2288
1650984600000|2022-04-26 14:50:00|84.04|83.86|83.89|83.81|84.14|84.06|83.84|83.76|5850
1650984900000|2022-04-26 14:55:00|83.84|83.76|83.79|83.71|83.94|83.86|83.74|83.66|1264
1650985200000|2022-04-26 15:00:00|83.74|83.66|83.64|83.56|83.84|83.76|83.64|83.56|4510
1650985500000|2022-04-26 15:05:00|83.59|83.51|83.74|83.66|83.79|83.71|83.59|83.51|7924
1650985800000|2022-04-26 15:10:00|83.79|83.71|83.84|83.76|83.89|83.81|83.69|83.61|2530
1650986100000|2022-04-26 15:15:00|83.79|83.71|83.69|83.61|83.84|83.76|83.64|83.56|2792
1650986400000|2022-04-26 15:20:00|83.74|83.66|83.69|83.61|83.89|83.81|83.64|83.56|5867
1650986700000|2022-04-26 15:25:00|83.64|83.56|83.84|83.76|83.84|83.76|83.64|83.56|9888
1650987000000|2022-04-26 15:30:00|83.79|83.71|83.69|83.61|83.89|83.81|83.64|83.56|14078
1650987300000|2022-04-26 15:35:00|83.64|83.56|83.74|83.66|83.74|83.66|83.54|83.46|17322
1650987600000|2022-04-26 15:40:00|83.69|83.61|83.74|83.66|83.74|83.66|83.54|83.46|1112
1650987900000|2022-04-26 15:45:00|83.79|83.71|83.89|83.81|83.89|83.81|83.74|83.66|6240
1650988200000|2022-04-26 15:50:00|83.84|83.76|83.84|83.76|84.04|83.91|83.84|83.71|7749
1650988500000|2022-04-26 15:55:00|83.79|83.71|83.64|83.56|83.79|83.71|83.64|83.56|1068
1650988800000|2022-04-26 16:00:00|83.69|83.61|83.69|83.61|83.74|83.66|83.64|83.56|244
1650989100000|2022-04-26 16:05:00|83.74|83.66|83.84|83.76|83.84|83.76|83.69|83.61|363
1650989400000|2022-04-26 16:10:00|83.89|83.81|83.89|83.81|83.99|83.91|83.74|83.66|2317
1650989700000|2022-04-26 16:15:00|83.94|83.86|84.19|84.11|84.19|84.11|83.94|83.86|2572
1650990000000|2022-04-26 16:20:00|84.14|84.06|84.34|84.26|84.39|84.31|84.14|84.06|1824
1650990300000|2022-04-26 16:25:00|84.29|84.21|84.49|84.36|84.49|84.41|84.29|84.21|654
1650990600000|2022-04-26 16:30:00|84.44|84.41|84.39|84.31|84.49|84.41|84.34|84.26|373
1650990900000|2022-04-26 16:35:00|84.44|84.26|84.34|84.26|84.44|84.31|84.29|84.21|79
1650991200000|2022-04-26 16:40:00|84.39|84.31|84.29|84.21|84.39|84.31|84.29|84.21|416
1650991500000|2022-04-26 16:45:00|||||||||77
1650991800000|2022-04-26 16:50:00|84.34|84.26|84.34|84.26|84.49|84.36|84.34|84.26|190
1650992100000|2022-04-26 16:55:00|84.39|84.31|84.69|84.61|84.69|84.61|84.34|84.26|545
1650992400000|2022-04-26 17:00:00|84.64|84.56|84.19|84.06|84.64|84.56|84.19|84.06|759
1650992700000|2022-04-26 17:05:00|84.24|84.11|84.19|84.11|84.29|84.21|84.14|84.06|923
1650993000000|2022-04-26 17:10:00|84.29|84.16|84.09|84.01|84.29|84.21|84.09|84.01|422
1650993300000|2022-04-26 17:15:00|84.04|83.96|83.99|83.86|84.04|84.01|83.94|83.86|194
1650993600000|2022-04-26 17:20:00|83.94|83.81|83.94|83.81|83.94|83.86|83.89|83.81|95
1650993900000|2022-04-26 17:25:00|83.99|83.86|83.89|83.81|83.99|83.91|83.89|83.81|211
1650994200000|2022-04-26 17:30:00|83.94|83.76|83.99|83.86|83.99|83.91|83.89|83.76|40
1650994500000|2022-04-26 17:35:00|83.94|83.91|83.99|83.91|84.04|83.96|83.94|83.81|5
1650994800000|2022-04-26 17:40:00|84.04|83.96|84.19|84.11|84.24|84.16|84.04|83.91|104
1650995100000|2022-04-26 17:45:00|84.24|84.16|84.19|84.11|84.24|84.16|84.14|84.06|89
1650995400000|2022-04-26 17:50:00|84.14|84.06|84.09|83.96|84.19|84.11|84.09|83.96|73
1650995700000|2022-04-26 17:55:00|84.14|84.01|84.09|84.01|84.19|84.06|84.04|83.96|7
1650996000000|2022-04-26 18:00:00|84.04|83.96|84.09|83.96|84.09|84.01|83.99|83.91|11
1650996300000|2022-04-26 18:05:00|84.04|84.01|84.04|83.91|84.09|84.01|84.04|83.91|7
1650996600000|2022-04-26 18:10:00|84.09|83.96|84.14|84.06|84.14|84.06|84.04|83.96|11
1650996900000|2022-04-26 18:15:00|84.19|84.01|84.04|83.96|84.24|84.16|84.04|83.91|208
1650997200000|2022-04-26 18:20:00|84.09|84.01|84.24|84.11|84.24|84.16|84.04|83.96|499
1650997500000|2022-04-26 18:25:00|84.19|84.16|84.24|84.11|84.24|84.16|84.19|84.06|2
1650997800000|2022-04-26 18:30:00|84.19|84.16|84.19|84.11|84.24|84.16|84.19|84.06|3
1650998100000|2022-04-26 18:35:00|84.24|84.16|84.24|84.16|84.29|84.21|84.19|84.11|31
1650998400000|2022-04-26 18:40:00|84.19|84.11|84.04|83.96|84.24|84.16|84.04|83.96|30
1650998700000|2022-04-26 18:45:00|84.09|84.01|84.14|84.01|84.14|84.06|84.09|83.96|13
1650999000000|2022-04-26 18:50:00|84.19|84.06|84.19|84.11|84.19|84.11|84.19|84.01|1
1650999300000|2022-04-26 18:55:00|84.24|84.16|84.29|84.16|84.34|84.21|84.19|84.06|401
1650999600000|2022-04-26 19:00:00|84.34|84.21|84.14|84.01|84.34|84.26|84.14|84.01|141
1650999900000|2022-04-26 19:05:00|84.09|84.06|84.09|83.96|84.14|84.06|84.09|83.96|23
1651000200000|2022-04-26 19:10:00|84.14|84.01|83.99|83.91|84.14|84.06|83.99|83.91|17
1651000500000|2022-04-26 19:15:00|83.94|83.86|83.84|83.76|83.94|83.86|83.79|83.71|52
1651000800000|2022-04-26 19:20:00|83.79|83.71|83.94|83.81|83.94|83.86|83.79|83.71|89
1651001100000|2022-04-26 19:25:00|83.89|83.86|83.84|83.76|83.94|83.86|83.79|83.71|88
1651001400000|2022-04-26 19:30:00|83.79|83.71|83.74|83.66|83.79|83.76|83.74|83.61|6
1651001700000|2022-04-26 19:35:00|83.69|83.61|83.74|83.61|83.74|83.61|83.64|83.56|89
1651002000000|2022-04-26 19:40:00|83.69|83.66|83.69|83.56|83.74|83.66|83.64|83.56|24
1651002300000|2022-04-26 19:45:00|83.64|83.61|83.44|83.36|83.69|83.61|83.44|83.31|1243
1651002600000|2022-04-26 19:50:00|83.49|83.41|83.44|83.36|83.59|83.51|83.44|83.36|897
1651002900000|2022-04-26 19:55:00|83.49|83.41|83.39|83.31|83.59|83.46|83.39|83.31|483
1651039200000|2022-04-27 06:00:00|84.34|84.16|84.29|84.16|84.44|84.31|84.29|84.16|29
1651039500000|2022-04-27 06:05:00|84.34|84.21|84.39|84.26|84.49|84.36|84.24|84.16|103
1651039800000|2022-04-27 06:10:00|84.34|84.31|84.49|84.36|84.54|84.41|84.24|84.16|69
1651040100000|2022-04-27 06:15:00|84.59|84.51|84.89|84.76|84.89|84.76|84.54|84.41|1823
1651040400000|2022-04-27 06:20:00|84.84|84.81|84.79|84.71|85.09|85.01|84.79|84.71|1222
1651040700000|2022-04-27 06:25:00|84.74|84.66|84.79|84.71|84.79|84.71|84.69|84.61|48
1651041000000|2022-04-27 06:30:00|84.74|84.66|84.69|84.61|84.84|84.71|84.69|84.61|270
1651041300000|2022-04-27 06:35:00|84.64|84.56|84.59|84.46|84.79|84.66|84.59|84.46|510
1651041600000|2022-04-27 06:40:00|84.54|84.41|84.54|84.41|84.59|84.46|84.49|84.36|72
1651041900000|2022-04-27 06:45:00|84.49|84.36|84.59|84.46|84.59|84.51|84.49|84.36|868
1651042200000|2022-04-27 06:50:00|84.54|84.51|84.64|84.51|84.64|84.56|84.54|84.46|221
1651042500000|2022-04-27 06:55:00|84.59|84.56|84.19|84.06|84.59|84.56|84.19|84.06|1674
1651042800000|2022-04-27 07:00:00|84.14|84.01|83.44|83.36|84.19|84.11|83.34|83.26|5966
1651043100000|2022-04-27 07:05:00|83.49|83.41|83.49|83.41|83.74|83.61|83.39|83.31|4645
1651043400000|2022-04-27 07:10:00|83.54|83.36|83.04|82.96|83.54|83.36|82.99|82.91|4610
1651043700000|2022-04-27 07:15:00|82.99|82.91|82.69|82.61|83.04|82.96|82.64|82.56|6423
1651044000000|2022-04-27 07:20:00|82.64|82.56|82.54|82.46|82.79|82.71|82.44|82.36|3107
1651044300000|2022-04-27 07:25:00|82.49|82.41|82.19|82.11|82.54|82.46|82.14|82.06|10411
1651044600000|2022-04-27 07:30:00|82.14|82.06|82.29|82.21|82.29|82.21|82.04|81.96|4567
1651044900000|2022-04-27 07:35:00|82.34|82.26|82.59|82.51|82.64|82.56|82.29|82.21|4519
1651045200000|2022-04-27 07:40:00|82.64|82.56|82.79|82.71|82.99|82.91|82.64|82.56|5587
1651045500000|2022-04-27 07:45:00|82.84|82.76|82.79|82.66|83.04|82.96|82.74|82.66|2494
1651045800000|2022-04-27 07:50:00|82.74|82.71|83.09|83.01|83.09|83.01|82.74|82.66|5556
1651046100000|2022-04-27 07:55:00|83.14|83.06|83.34|83.26|83.34|83.26|83.09|83.01|5506
1651046400000|2022-04-27 08:00:00|83.39|83.31|82.94|82.86|83.39|83.31|82.94|82.86|4935
1651046700000|2022-04-27 08:05:00|82.99|82.81|83.04|82.96|83.09|83.01|82.94|82.81|2765
1651047000000|2022-04-27 08:10:00|83.09|83.01|83.34|83.26|83.34|83.26|83.09|83.01|2260
1651047300000|2022-04-27 08:15:00|83.39|83.31|83.54|83.46|83.54|83.46|83.34|83.26|3327
1651047600000|2022-04-27 08:20:00|83.59|83.51|83.59|83.51|83.69|83.61|83.39|83.31|4003
1651047900000|2022-04-27 08:25:00|83.54|83.46|83.29|83.21|83.54|83.46|83.24|83.16|4351
1651048200000|2022-04-27 08:30:00|83.34|83.26|83.14|83.06|83.44|83.31|83.09|83.01|1631
1651048500000|2022-04-27 08:35:00|83.09|83.01|83.24|83.16|83.29|83.16|83.04|82.96|2888
1651048800000|2022-04-27 08:40:00|83.19|83.11|83.24|83.16|83.29|83.21|83.19|83.11|543
1651049100000|2022-04-27 08:45:00|83.19|83.11|82.99|82.91|83.19|83.11|82.89|82.81|1453
1651049400000|2022-04-27 08:50:00|82.94|82.86|82.99|82.91|83.04|82.96|82.79|82.71|2120
1651049700000|2022-04-27 08:55:00|83.04|82.96|83.14|83.06|83.39|83.31|82.99|82.91|4332
1651050000000|2022-04-27 09:00:00|83.09|83.01|83.34|83.26|83.49|83.41|83.09|83.01|5259
1651050300000|2022-04-27 09:05:00|83.39|83.31|83.09|83.01|83.39|83.31|83.09|83.01|2535
1651050600000|2022-04-27 09:10:00|83.04|82.96|83.09|83.01|83.19|83.11|82.99|82.91|1703
1651050900000|2022-04-27 09:15:00|83.04|82.96|83.04|82.96|83.09|83.01|82.94|82.86|1398
1651051200000|2022-04-27 09:20:00|82.99|82.91|83.04|82.96|83.09|83.01|82.94|82.86|1320
1651051500000|2022-04-27 09:25:00|83.09|83.01|83.09|83.01|83.19|83.06|83.09|83.01|1549
1651051800000|2022-04-27 09:30:00|83.14|83.06|82.99|82.86|83.14|83.06|82.94|82.86|1848
1651052100000|2022-04-27 09:35:00|83.04|82.91|83.29|83.21|83.34|83.26|83.04|82.91|635
1651052400000|2022-04-27 09:40:00|83.34|83.26|83.39|83.31|83.49|83.41|83.34|83.26|886
1651052700000|2022-04-27 09:45:00|83.34|83.26|83.29|83.21|83.39|83.26|83.24|83.16|851
1651053000000|2022-04-27 09:50:00|83.34|83.26|83.49|83.41|83.49|83.41|83.34|83.26|1817
1651053300000|2022-04-27 09:55:00|83.54|83.46|83.59|83.51|83.69|83.61|83.54|83.46|1020
1651053600000|2022-04-27 10:00:00|83.64|83.56|83.79|83.71|83.79|83.71|83.54|83.46|1725
1651053900000|2022-04-27 10:05:00|83.84|83.76|83.84|83.76|83.89|83.81|83.79|83.71|1343
1651054200000|2022-04-27 10:10:00|83.79|83.71|83.74|83.66|83.89|83.76|83.74|83.66|1779
1651054500000|2022-04-27 10:15:00|83.69|83.61|83.74|83.66|83.79|83.71|83.69|83.61|15730
1651054800000|2022-04-27 10:20:00|83.69|83.61|83.79|83.71|83.79|83.71|83.69|83.61|1968
1651055100000|2022-04-27 10:25:00|83.74|83.66|83.89|83.76|83.89|83.76|83.69|83.61|1193
1651055400000|2022-04-27 10:30:00|83.84|83.81|83.74|83.66|83.89|83.81|83.74|83.66|1002
1651055700000|2022-04-27 10:35:00|83.69|83.61|83.59|83.51|83.69|83.61|83.54|83.46|2789
1651056000000|2022-04-27 10:40:00|83.54|83.46|83.44|83.36|83.59|83.51|83.39|83.31|865
1651056300000|2022-04-27 10:45:00|83.39|83.26|83.49|83.36|83.69|83.61|83.14|83.06|5836
1651056600000|2022-04-27 10:50:00|83.54|83.41|83.64|83.56|83.69|83.61|83.49|83.41|2479
1651056900000|2022-04-27 10:55:00|83.59|83.51|83.44|83.36|83.59|83.56|83.39|83.31|5870
1651057200000|2022-04-27 11:00:00|83.49|83.41|83.34|83.26|83.49|83.41|83.29|83.21|1497
1651057500000|2022-04-27 11:05:00|83.39|83.31|83.34|83.26|83.44|83.36|83.29|83.21|2027
1651057800000|2022-04-27 11:10:00|83.39|83.31|83.34|83.26|83.39|83.31|83.34|83.21|2414
1651058100000|2022-04-27 11:15:00|83.39|83.31|83.24|83.16|83.39|83.31|83.24|83.16|802
1651058400000|2022-04-27 11:20:00|83.29|83.21|83.19|83.11|83.34|83.26|83.14|83.06|2557
1651058700000|2022-04-27 11:25:00|83.24|83.16|82.99|82.91|83.24|83.16|82.99|82.91|1483
1651059000000|2022-04-27 11:30:00|83.04|82.86|82.99|82.91|83.04|82.91|82.94|82.86|1009
1651059300000|2022-04-27 11:35:00|82.94|82.86|83.04|82.96|83.09|83.01|82.94|82.86|1180
1651059600000|2022-04-27 11:40:00|83.09|83.01|83.24|83.16|83.29|83.21|83.09|83.01|639
1651059900000|2022-04-27 11:45:00|83.29|83.21|83.29|83.21|83.39|83.26|83.24|83.16|365
1651060200000|2022-04-27 11:50:00|83.24|83.16|83.14|83.06|83.29|83.16|83.14|83.06|552
1651060500000|2022-04-27 11:55:00|83.09|83.01|83.04|82.96|83.19|83.11|82.99|82.91|701
1651060800000|2022-04-27 12:00:00|82.99|82.91|83.14|83.06|83.14|83.06|82.94|82.86|552
1651061100000|2022-04-27 12:05:00|83.19|83.11|83.34|83.26|83.39|83.31|83.09|83.01|574
1651061400000|2022-04-27 12:10:00|83.29|83.21|83.44|83.36|83.44|83.36|83.29|83.21|464
1651061700000|2022-04-27 12:15:00|83.39|83.31|83.24|83.11|83.44|83.36|83.24|83.11|779
1651062000000|2022-04-27 12:20:00|83.19|83.16|83.14|83.06|83.24|83.16|83.14|83.06|282
1651062300000|2022-04-27 12:25:00|83.19|83.01|83.14|83.06|83.19|83.06|83.09|82.96|806
1651062600000|2022-04-27 12:30:00|83.09|83.01|82.99|82.91|83.19|83.11|82.94|82.86|898
1651062900000|2022-04-27 12:35:00|82.94|82.86|83.04|82.96|83.09|82.96|82.94|82.86|896
1651063200000|2022-04-27 12:40:00|83.09|83.01|82.84|82.76|83.09|83.01|82.84|82.76|1272
1651063500000|2022-04-27 12:45:00|82.89|82.81|82.79|82.71|82.89|82.81|82.74|82.66|2422
1651063800000|2022-04-27 12:50:00|82.74|82.66|82.64|82.56|82.79|82.66|82.64|82.56|492
1651064100000|2022-04-27 12:55:00|82.69|82.61|82.74|82.66|82.74|82.66|82.64|82.56|771
1651064400000|2022-04-27 13:00:00|82.79|82.71|82.79|82.71|82.84|82.76|82.79|82.71|923
1651064700000|2022-04-27 13:05:00|82.84|82.76|82.64|82.56|82.84|82.76|82.59|82.51|6898
1651065000000|2022-04-27 13:10:00|82.59|82.51|82.74|82.66|82.74|82.66|82.59|82.51|11366
1651065300000|2022-04-27 13:15:00|82.69|82.61|82.84|82.76|82.89|82.81|82.69|82.61|935
1651065600000|2022-04-27 13:20:00|82.89|82.71|82.84|82.76|82.94|82.81|82.84|82.71|365
1651065900000|2022-04-27 13:25:00|82.89|82.81|82.74|82.66|82.89|82.81|82.69|82.61|741
1651066200000|2022-04-27 13:30:00|82.69|82.61|82.84|82.76|83.14|83.06|82.69|82.61|4165
1651066500000|2022-04-27 13:35:00|82.89|82.81|82.74|82.66|82.89|82.81|82.64|82.56|1569
1651066800000|2022-04-27 13:40:00|82.79|82.71|83.29|83.21|83.29|83.21|82.79|82.66|2646
1651067100000|2022-04-27 13:45:00|83.34|83.26|83.44|83.36|83.44|83.36|83.29|83.21|2749
1651067400000|2022-04-27 13:50:00|83.49|83.41|83.14|83.06|83.49|83.41|83.09|83.01|4571
1651067700000|2022-04-27 13:55:00|83.19|83.11|83.09|83.01|83.24|83.16|83.04|82.96|754
1651068000000|2022-04-27 14:00:00|83.14|82.96|82.84|82.76|83.24|83.16|82.79|82.71|1549
1651068300000|2022-04-27 14:05:00|82.79|82.71|82.94|82.86|83.04|82.96|82.79|82.71|1186
1651068600000|2022-04-27 14:10:00|82.99|82.91|82.74|82.66|82.99|82.91|82.74|82.66|1031
1651068900000|2022-04-27 14:15:00|82.69|82.61|82.64|82.56|82.79|82.71|82.64|82.56|2373
1651069200000|2022-04-27 14:20:00|82.69|82.61|82.69|82.56|82.79|82.71|82.64|82.56|1941
1651069500000|2022-04-27 14:25:00|82.64|82.61|82.64|82.56|82.74|82.66|82.64|82.56|8027
1651069800000|2022-04-27 14:30:00|82.59|82.51|82.69|82.56|82.69|82.61|82.49|82.41|2463
1651070100000|2022-04-27 14:35:00|82.64|82.61|82.89|82.81|82.94|82.86|82.64|82.56|3356
1651070400000|2022-04-27 14:40:00|82.94|82.86|82.94|82.81|82.99|82.91|82.89|82.76|1618
1651070700000|2022-04-27 14:45:00|82.89|82.86|82.99|82.91|83.04|82.96|82.89|82.81|749
1651071000000|2022-04-27 14:50:00|83.04|82.96|82.89|82.81|83.09|83.01|82.89|82.81|1224
1651071300000|2022-04-27 14:55:00|82.94|82.86|82.94|82.86|82.99|82.91|82.89|82.76|953
1651071600000|2022-04-27 15:00:00|82.89|82.81|82.99|82.91|83.24|83.16|82.89|82.81|2964
1651071900000|2022-04-27 15:05:00|83.04|82.96|83.09|83.01|83.19|83.11|82.99|82.91|1839
1651072200000|2022-04-27 15:10:00|83.04|82.96|82.94|82.86|83.09|83.01|82.89|82.81|414
1651072500000|2022-04-27 15:15:00|82.99|82.91|83.09|83.01|83.14|83.06|82.94|82.86|3215
1651072800000|2022-04-27 15:20:00|83.04|82.96|82.99|82.91|83.09|83.01|82.94|82.86|3068
1651073100000|2022-04-27 15:25:00|83.04|82.96|83.24|83.16|83.24|83.16|82.89|82.81|4158
1651073400000|2022-04-27 15:30:00|83.19|83.11|83.24|83.11|83.29|83.21|83.19|83.11|7437
1651073700000|2022-04-27 15:35:00|83.19|83.06|83.29|83.21|83.34|83.26|83.14|83.06|4462
1651074000000|2022-04-27 15:40:00|83.34|83.26|83.39|83.26|83.44|83.36|83.29|83.21|2228
1651074300000|2022-04-27 15:45:00|83.34|83.21|83.29|83.21|83.34|83.26|83.29|83.21|175
1651074600000|2022-04-27 15:50:00|83.24|83.16|83.04|82.91|83.29|83.21|82.99|82.91|1133
1651074900000|2022-04-27 15:55:00|82.99|82.96|83.14|83.06|83.14|83.06|82.99|82.91|23
1651075200000|2022-04-27 16:00:00|83.09|83.01|83.19|83.06|83.19|83.11|83.04|82.96|209
1651075500000|2022-04-27 16:05:00|83.24|83.11|83.39|83.31|83.39|83.31|83.24|83.06|447
1651075800000|2022-04-27 16:10:00|83.34|83.26|83.29|83.21|83.39|83.31|83.29|83.21|88
1651076100000|2022-04-27 16:15:00|83.34|83.26|83.24|83.16|83.34|83.26|83.19|83.11|34
1651076400000|2022-04-27 16:20:00|83.29|83.21|83.49|83.41|83.54|83.46|83.24|83.16|465
1651076700000|2022-04-27 16:25:00|83.44|83.36|83.59|83.51|83.59|83.51|83.44|83.36|289
1651077000000|2022-04-27 16:30:00|83.64|83.56|83.59|83.46|83.64|83.56|83.54|83.46|416
1651077300000|2022-04-27 16:35:00|83.54|83.51|83.54|83.46|83.59|83.51|83.49|83.41|29
1651077600000|2022-04-27 16:40:00|83.59|83.51|83.59|83.51|83.74|83.66|83.54|83.46|509
1651077900000|2022-04-27 16:45:00|83.64|83.56|83.59|83.46|83.64|83.56|83.54|83.46|86
1651078200000|2022-04-27 16:50:00|83.54|83.51|83.54|83.46|83.64|83.51|83.54|83.41|69
1651078500000|2022-04-27 16:55:00|83.49|83.41|83.59|83.46|83.59|83.51|83.49|83.41|292
1651078800000|2022-04-27 17:00:00|83.54|83.51|83.64|83.51|83.64|83.56|83.34|83.26|94
1651079100000|2022-04-27 17:05:00|83.59|83.56|83.44|83.36|83.64|83.56|83.44|83.36|130
1651079400000|2022-04-27 17:10:00|83.39|83.31|83.39|83.31|83.49|83.41|83.34|83.26|98
1651079700000|2022-04-27 17:15:00|83.34|83.26|83.39|83.26|83.39|83.31|83.34|83.26|37
1651080000000|2022-04-27 17:20:00|83.34|83.31|83.39|83.31|83.49|83.41|83.34|83.21|539
1651080300000|2022-04-27 17:25:00|83.34|83.26|83.54|83.41|83.54|83.46|83.29|83.16|249
1651080600000|2022-04-27 17:30:00|83.49|83.46|83.49|83.41|83.54|83.46|83.44|83.36|71
1651080900000|2022-04-27 17:35:00|83.54|83.46|83.34|83.26|83.59|83.51|83.34|83.26|250
1651081200000|2022-04-27 17:40:00|83.29|83.21|83.39|83.26|83.39|83.31|83.29|83.21|45
1651081500000|2022-04-27 17:45:00|83.34|83.31|83.44|83.31|83.49|83.41|83.34|83.21|79
1651081800000|2022-04-27 17:50:00|83.49|83.36|83.59|83.46|83.59|83.46|83.49|83.31|19
1651082100000|2022-04-27 17:55:00|83.54|83.41|83.54|83.41|83.59|83.46|83.44|83.36|26
1651082400000|2022-04-27 18:00:00|83.49|83.46|83.49|83.36|83.54|83.46|83.44|83.36|14
1651082700000|2022-04-27 18:05:00|83.54|83.41|83.49|83.41|83.54|83.46|83.49|83.36|17
1651083000000|2022-04-27 18:10:00|83.44|83.36|83.54|83.46|83.54|83.46|83.44|83.36|7
1651083300000|2022-04-27 18:15:00|83.49|83.41|83.39|83.31|83.54|83.41|83.34|83.26|32
1651083600000|2022-04-27 18:20:00|83.44|83.36|83.44|83.31|83.49|83.41|83.39|83.31|10
1651083900000|2022-04-27 18:25:00|83.39|83.36|83.44|83.31|83.44|83.36|83.39|83.31|11
1651084200000|2022-04-27 18:30:00|83.39|83.26|83.49|83.41|83.49|83.41|83.34|83.26|9
1651084500000|2022-04-27 18:35:00|83.44|83.36|83.44|83.36|83.49|83.41|83.29|83.21|37
1651084800000|2022-04-27 18:40:00|83.49|83.31|83.54|83.41|83.54|83.46|83.49|83.31|17
1651085100000|2022-04-27 18:45:00|83.49|83.46|83.49|83.41|83.54|83.46|83.44|83.36|17
1651085400000|2022-04-27 18:50:00|83.44|83.36|83.39|83.26|83.49|83.36|83.34|83.26|423
1651085700000|2022-04-27 18:55:00|83.34|83.21|83.24|83.16|83.39|83.21|83.14|83.06|118
1651086000000|2022-04-27 19:00:00|83.19|83.11|83.19|83.11|83.29|83.21|83.14|83.06|536
1651086300000|2022-04-27 19:05:00|83.24|83.16|83.24|83.11|83.24|83.16|83.14|83.06|279
1651086600000|2022-04-27 19:10:00|83.19|83.06|83.29|83.16|83.34|83.26|83.14|83.06|395
1651086900000|2022-04-27 19:15:00|83.24|83.21|83.14|83.06|83.24|83.21|83.09|83.01|133
1651087200000|2022-04-27 19:20:00|83.19|83.11|83.14|83.01|83.19|83.11|83.09|83.01|58
1651087500000|2022-04-27 19:25:00|83.19|83.06|83.19|83.06|83.24|83.16|83.14|83.01|15
1651087800000|2022-04-27 19:30:00|83.14|83.11|83.24|83.11|83.24|83.16|83.14|83.06|14
1651088100000|2022-04-27 19:35:00|83.19|83.16|83.19|83.06|83.24|83.16|83.09|83.01|28
1651088400000|2022-04-27 19:40:00|83.24|83.11|83.29|83.21|83.29|83.21|83.14|83.06|20
1651088700000|2022-04-27 19:45:00|83.24|83.16|83.24|83.16|83.34|83.26|83.24|83.16|84
1651089000000|2022-04-27 19:50:00|83.19|83.11|83.19|83.11|83.34|83.21|83.14|83.06|529
1651089300000|2022-04-27 19:55:00|83.24|83.16|83.14|83.01|83.29|83.21|83.09|83.01|290
1651125600000|2022-04-28 06:00:00|84.24|84.11|84.24|84.11|84.44|84.36|84.19|84.11|455
1651125900000|2022-04-28 06:05:00|84.19|84.16|84.19|84.11|84.24|84.16|84.09|83.96|174
1651126200000|2022-04-28 06:10:00|84.24|84.06|84.19|84.11|84.24|84.16|84.09|83.96|694
1651126500000|2022-04-28 06:15:00|84.24|84.16|84.34|84.21|84.39|84.26|84.24|84.16|1157
1651126800000|2022-04-28 06:20:00|84.39|84.26|84.29|84.21|84.39|84.31|84.24|84.16|146
1651127100000|2022-04-28 06:25:00|84.34|84.16|84.44|84.36|84.49|84.36|84.34|84.16|1194
1651127400000|2022-04-28 06:30:00|84.39|84.26|84.44|84.36|84.49|84.36|84.39|84.26|335
1651127700000|2022-04-28 06:35:00|84.39|84.31|84.39|84.26|84.44|84.31|84.39|84.26|8
1651128000000|2022-04-28 06:40:00|84.34|84.31|84.39|84.31|84.44|84.31|84.29|84.21|87
1651128300000|2022-04-28 06:45:00|84.44|84.36|84.39|84.31|84.44|84.36|84.39|84.31|5
1651128600000|2022-04-28 06:50:00|84.44|84.36|84.39|84.31|84.49|84.41|84.39|84.31|199
1651128900000|2022-04-28 06:55:00|84.34|84.26|84.49|84.36|84.54|84.46|84.34|84.21|599
1651129200000|2022-04-28 07:00:00|84.39|84.31|83.99|83.91|84.49|84.41|83.99|83.91|3404
1651129500000|2022-04-28 07:05:00|83.94|83.86|83.74|83.66|83.99|83.91|83.59|83.51|2646
1651129800000|2022-04-28 07:10:00|83.79|83.71|84.04|83.96|84.19|84.11|83.69|83.56|3910
1651130100000|2022-04-28 07:15:00|84.09|83.91|84.09|83.96|84.19|84.06|83.89|83.81|1375
1651130400000|2022-04-28 07:20:00|84.14|84.01|84.19|84.11|84.19|84.11|83.99|83.86|1182
1651130700000|2022-04-28 07:25:00|84.24|84.16|84.24|84.16|84.29|84.21|83.99|83.91|2001
1651131000000|2022-04-28 07:30:00|84.19|84.11|84.59|84.51|84.64|84.56|84.19|84.06|2366
1651131300000|2022-04-28 07:35:00|84.64|84.46|84.74|84.66|84.94|84.86|84.64|84.46|3871
1651131600000|2022-04-28 07:40:00|84.69|84.61|84.64|84.56|84.74|84.66|84.59|84.51|1208
1651131900000|2022-04-28 07:45:00|84.59|84.51|84.59|84.51|84.69|84.61|84.49|84.41|1117
1651132200000|2022-04-28 07:50:00|84.64|84.56|84.54|84.46|84.64|84.56|84.44|84.36|1159
1651132500000|2022-04-28 07:55:00|84.59|84.51|84.39|84.31|84.59|84.51|84.34|84.26|1390
1651132800000|2022-04-28 08:00:00|84.44|84.26|84.34|84.26|84.49|84.41|84.29|84.21|1633
1651133100000|2022-04-28 08:05:00|84.29|84.21|84.49|84.41|84.54|84.46|84.29|84.21|1954
1651133400000|2022-04-28 08:10:00|84.44|84.36|84.64|84.51|84.64|84.56|84.44|84.36|1204
1651133700000|2022-04-28 08:15:00|84.59|84.56|84.64|84.51|84.64|84.56|84.54|84.46|1567
1651134000000|2022-04-28 08:20:00|84.59|84.56|84.74|84.61|84.74|84.66|84.59|84.46|295
1651134300000|2022-04-28 08:25:00|84.69|84.66|84.74|84.66|84.79|84.71|84.69|84.61|84
1651134600000|2022-04-28 08:30:00|84.69|84.61|84.79|84.71|84.79|84.71|84.69|84.61|491
1651134900000|2022-04-28 08:35:00|84.84|84.76|84.84|84.76|84.94|84.86|84.84|84.76|381
1651135200000|2022-04-28 08:40:00|84.89|84.81|84.79|84.71|84.94|84.86|84.74|84.66|1789
1651135500000|2022-04-28 08:45:00|84.84|84.76|84.74|84.66|84.84|84.76|84.69|84.61|446
1651135800000|2022-04-28 08:50:00|84.69|84.61|84.79|84.71|84.84|84.76|84.69|84.61|568
1651136100000|2022-04-28 08:55:00|84.84|84.66|84.84|84.71|84.84|84.76|84.64|84.56|157
1651136400000|2022-04-28 09:00:00|84.89|84.76|84.74|84.66|84.89|84.76|84.74|84.66|281
1651136700000|2022-04-28 09:05:00|84.69|84.61|84.59|84.51|84.79|84.71|84.54|84.46|151
1651137000000|2022-04-28 09:10:00|84.54|84.46|84.54|84.46|84.64|84.56|84.49|84.41|973
1651137300000|2022-04-28 09:15:00|84.49|84.41|84.39|84.26|84.54|84.46|84.34|84.26|1596
1651137600000|2022-04-28 09:20:00|84.34|84.21|84.34|84.26|84.39|84.31|84.24|84.16|1072
1651137900000|2022-04-28 09:25:00|84.29|84.21|84.24|84.11|84.34|84.26|84.19|84.11|246
1651138200000|2022-04-28 09:30:00|84.29|84.16|84.44|84.36|84.44|84.36|84.24|84.11|169
1651138500000|2022-04-28 09:35:00|84.49|84.41|84.39|84.31|84.54|84.46|84.39|84.31|260
1651138800000|2022-04-28 09:40:00|84.34|84.26|84.24|84.16|84.39|84.31|84.19|84.11|1097
1651139100000|2022-04-28 09:45:00|84.29|84.21|84.19|84.11|84.29|84.21|84.14|84.06|1379
1651139400000|2022-04-28 09:50:00|84.14|84.06|84.24|84.16|84.24|84.16|84.09|84.01|1655
1651139700000|2022-04-28 09:55:00|84.19|84.11|84.29|84.21|84.29|84.21|84.14|84.06|1641
1651140000000|2022-04-28 10:00:00|84.34|84.26|84.24|84.16|84.39|84.31|84.24|84.16|706
1651140300000|2022-04-28 10:05:00|84.19|84.11|84.14|84.06|84.29|84.21|84.09|84.01|277
1651140600000|2022-04-28 10:10:00|84.19|84.11|84.14|84.06|84.19|84.11|84.14|84.06|277
1651140900000|2022-04-28 10:15:00|84.09|84.01|83.94|83.86|84.09|84.01|83.89|83.81|805
1651141200000|2022-04-28 10:20:00|83.99|83.81|83.99|83.91|84.09|83.96|83.89|83.81|775
1651141500000|2022-04-28 10:25:00|83.94|83.86|83.89|83.76|83.99|83.86|83.74|83.66|743
1651141800000|2022-04-28 10:30:00|83.84|83.71|83.94|83.86|83.99|83.86|83.74|83.66|844
1651142100000|2022-04-28 10:35:00|83.89|83.81|83.74|83.66|83.94|83.86|83.74|83.66|596
1651142400000|2022-04-28 10:40:00|83.69|83.61|83.74|83.66|83.79|83.66|83.69|83.61|134
1651142700000|2022-04-28 10:45:00|83.69|83.61|83.64|83.56|83.74|83.66|83.64|83.56|412
1651143000000|2022-04-28 10:50:00|83.69|83.61|83.74|83.61|83.74|83.61|83.64|83.56|428
1651143300000|2022-04-28 10:55:00|83.79|83.66|83.89|83.81|83.94|83.81|83.74|83.61|5766
1651143600000|2022-04-28 11:00:00|83.94|83.86|83.99|83.91|84.04|83.96|83.94|83.86|953
1651143900000|2022-04-28 11:05:00|84.04|83.96|84.14|84.01|84.14|84.06|84.04|83.96|319
1651144200000|2022-04-28 11:10:00|84.09|83.96|84.04|83.96|84.09|84.01|84.04|83.96|59
1651144500000|2022-04-28 11:15:00|83.99|83.91|84.04|83.96|84.09|84.01|83.99|83.91|1302
1651144800000|2022-04-28 11:20:00|83.99|83.91|84.09|84.01|84.09|84.01|83.99|83.91|444
1651145100000|2022-04-28 11:25:00|84.04|83.96|83.99|83.91|84.09|84.01|83.99|83.91|134
1651145400000|2022-04-28 11:30:00|84.04|83.96|84.24|84.11|84.24|84.16|84.04|83.96|301
1651145700000|2022-04-28 11:35:00|84.19|84.06|84.14|84.06|84.24|84.11|84.14|84.06|810
1651146000000|2022-04-28 11:40:00|84.09|84.01|84.09|84.01|84.14|84.06|84.04|83.96|191
1651146300000|2022-04-28 11:45:00|84.14|84.06|84.14|84.06|84.19|84.06|84.09|84.01|106
1651146600000|2022-04-28 11:50:00|84.09|84.01|84.14|84.06|84.19|84.11|84.09|84.01|92
1651146900000|2022-04-28 11:55:00|84.09|84.01|84.04|83.96|84.14|84.01|83.99|83.91|64
1651147200000|2022-04-28 12:00:00|84.09|84.01|84.04|83.91|84.09|84.01|83.99|83.91|221
1651147500000|2022-04-28 12:05:00|83.99|83.96|83.99|83.91|84.04|83.96|83.94|83.86|253
1651147800000|2022-04-28 12:10:00|84.04|83.86|83.99|83.91|84.04|83.96|83.94|83.86|289
1651148100000|2022-04-28 12:15:00|83.94|83.86|83.99|83.91|84.04|83.96|83.94|83.86|370
1651148400000|2022-04-28 12:20:00|84.04|83.96|84.14|84.06|84.14|84.06|83.99|83.91|2945
1651148700000|2022-04-28 12:25:00|84.19|84.11|84.09|84.01|84.29|84.21|84.09|84.01|2414
1651149000000|2022-04-28 12:30:00|84.04|83.96|83.74|83.61|84.09|83.96|83.69|83.61|3617
1651149300000|2022-04-28 12:35:00|83.69|83.56|83.94|83.86|83.99|83.91|83.64|83.56|1269
1651149600000|2022-04-28 12:40:00|83.99|83.91|84.04|83.91|84.09|84.01|83.94|83.86|830
1651149900000|2022-04-28 12:45:00|83.99|83.86|83.89|83.81|84.04|83.91|83.89|83.81|395
1651150200000|2022-04-28 12:50:00|83.84|83.76|83.69|83.61|83.89|83.81|83.64|83.56|6045
1651150500000|2022-04-28 12:55:00|83.64|83.56|83.74|83.66|83.79|83.71|83.64|83.56|123
1651150800000|2022-04-28 13:00:00|83.69|83.61|83.64|83.51|83.74|83.66|83.64|83.51|218
1651151100000|2022-04-28 13:05:00|83.59|83.56|83.64|83.51|83.69|83.61|83.59|83.51|780
1651151400000|2022-04-28 13:10:00|83.59|83.46|83.54|83.46|83.59|83.51|83.44|83.36|1278
1651151700000|2022-04-28 13:15:00|83.59|83.51|83.54|83.46|83.59|83.51|83.54|83.46|193
1651152000000|2022-04-28 13:20:00|83.49|83.41|83.54|83.41|83.59|83.51|83.49|83.41|102
1651152300000|2022-04-28 13:25:00|83.49|83.46|83.39|83.31|83.54|83.46|83.34|83.26|404
1651152600000|2022-04-28 13:30:00|83.44|83.36|82.99|82.91|83.49|83.36|82.99|82.91|2348
1651152900000|2022-04-28 13:35:00|82.94|82.86|83.14|83.06|83.24|83.16|82.89|82.81|927
1651153200000|2022-04-28 13:40:00|83.09|83.01|82.99|82.91|83.24|83.16|82.94|82.86|1044
1651153500000|2022-04-28 13:45:00|83.04|82.96|82.79|82.71|83.14|83.06|82.74|82.66|1606
1651153800000|2022-04-28 13:50:00|82.74|82.66|82.64|82.51|82.79|82.71|82.49|82.41|4321
1651154100000|2022-04-28 13:55:00|82.59|82.46|82.39|82.31|82.64|82.56|82.39|82.31|2223
1651154400000|2022-04-28 14:00:00|82.34|82.26|82.04|81.96|82.39|82.31|82.04|81.96|2129
1651154700000|2022-04-28 14:05:00|81.99|81.91|82.24|82.16|82.29|82.21|81.94|81.86|3400
1651155000000|2022-04-28 14:10:00|82.29|82.21|82.34|82.26|82.39|82.31|82.19|82.11|1804
1651155300000|2022-04-28 14:15:00|82.29|82.21|82.54|82.41|82.54|82.46|82.24|82.16|2449
1651155600000|2022-04-28 14:20:00|82.49|82.46|82.29|82.21|82.49|82.46|82.29|82.21|968
1651155900000|2022-04-28 14:25:00|82.34|82.26|82.19|82.11|82.34|82.26|82.14|82.06|3068
1651156200000|2022-04-28 14:30:00|82.14|82.06|81.79|81.71|82.19|82.11|81.79|81.71|3851
1651156500000|2022-04-28 14:35:00|81.84|81.76|81.99|81.91|82.04|81.96|81.79|81.71|852
1651156800000|2022-04-28 14:40:00|82.04|81.96|82.14|82.06|82.14|82.06|81.99|81.91|668
1651157100000|2022-04-28 14:45:00|82.09|82.01|82.14|82.06|82.24|82.16|82.09|82.01|1527
1651157400000|2022-04-28 14:50:00|82.19|82.11|82.24|82.16|82.24|82.16|82.09|82.01|2367
1651157700000|2022-04-28 14:55:00|82.19|82.11|82.39|82.31|82.44|82.36|82.19|82.11|413
1651158000000|2022-04-28 15:00:00|82.34|82.26|82.49|82.41|82.54|82.41|82.34|82.26|1216
1651158300000|2022-04-28 15:05:00|82.44|82.36|82.59|82.51|82.59|82.51|82.39|82.31|4684
1651158600000|2022-04-28 15:10:00|82.54|82.46|82.59|82.51|82.59|82.51|82.54|82.46|1823
1651158900000|2022-04-28 15:15:00|82.64|82.56|82.64|82.56|82.64|82.56|82.49|82.41|3812
1651159200000|2022-04-28 15:20:00|82.69|82.61|82.64|82.56|82.69|82.61|82.59|82.51|2331
1651159500000|2022-04-28 15:25:00|82.69|82.61|82.74|82.66|82.79|82.71|82.64|82.56|4543
1651159800000|2022-04-28 15:30:00|82.69|82.61|82.84|82.76|82.89|82.81|82.64|82.56|19152
1651160100000|2022-04-28 15:35:00|82.89|82.81|82.74|82.66|82.94|82.81|82.74|82.66|2001
1651160400000|2022-04-28 15:40:00|82.79|82.71|82.74|82.66|82.79|82.71|82.69|82.61|2196
1651160700000|2022-04-28 15:45:00|82.69|82.61|82.64|82.51|82.74|82.66|82.49|82.41|2034
1651161000000|2022-04-28 15:50:00|82.59|82.46|82.64|82.56|82.74|82.61|82.49|82.41|2791
1651161300000|2022-04-28 15:55:00|82.59|82.51|82.54|82.46|82.64|82.51|82.54|82.41|11396
1651161600000|2022-04-28 16:00:00|82.49|82.41|82.64|82.51|82.64|82.51|82.49|82.41|490
1651161900000|2022-04-28 16:05:00|82.59|82.46|82.59|82.46|82.64|82.46|82.49|82.41|276
1651162200000|2022-04-28 16:10:00|82.64|82.51|82.74|82.66|82.74|82.66|82.54|82.46|469
1651162500000|2022-04-28 16:15:00|82.69|82.61|82.84|82.76|82.89|82.76|82.69|82.61|30
1651162800000|2022-04-28 16:20:00|82.89|82.81|82.94|82.86|82.99|82.91|82.84|82.76|531
1651163100000|2022-04-28 16:25:00|82.99|82.91|82.99|82.86|82.99|82.91|82.94|82.81|425
1651163400000|2022-04-28 16:30:00|83.04|82.91|83.04|82.96|83.09|82.96|83.04|82.86|168
1651163700000|2022-04-28 16:35:00|83.09|83.01|83.09|82.96|83.09|83.01|83.04|82.96|270
1651164000000|2022-04-28 16:40:00|83.14|83.06|83.19|83.11|83.24|83.11|83.14|83.06|192
1651164300000|2022-04-28 16:45:00|83.24|83.16|83.29|83.16|83.34|83.26|83.19|83.11|629
1651164600000|2022-04-28 16:50:00|83.24|83.21|83.24|83.16|83.29|83.21|83.19|83.11|71
1651164900000|2022-04-28 16:55:00|83.29|83.21|83.24|83.16|83.29|83.21|83.19|83.11|107
1651165200000|2022-04-28 17:00:00|83.29|83.21|83.29|83.16|83.29|83.21|83.19|83.11|204
1651165500000|2022-04-28 17:05:00|83.24|83.11|83.29|83.16|83.29|83.21|83.19|83.11|3
1651165800000|2022-04-28 17:10:00|83.34|83.21|83.39|83.31|83.44|83.36|83.34|83.21|240
1651166100000|2022-04-28 17:15:00|83.44|83.26|83.44|83.31|83.44|83.31|83.24|83.16|202
1651166400000|2022-04-28 17:20:00|83.39|83.26|83.34|83.26|83.44|83.31|83.34|83.21|31
1651166700000|2022-04-28 17:25:00|83.39|83.21|83.29|83.21|83.39|83.26|83.29|83.21|309
1651167000000|2022-04-28 17:30:00|83.34|83.26|83.34|83.21|83.34|83.26|83.24|83.16|842
1651167300000|2022-04-28 17:35:00|83.39|83.26|83.49|83.36|83.49|83.41|83.34|83.21|913
1651167600000|2022-04-28 17:40:00|83.54|83.41|83.44|83.36|83.54|83.46|83.39|83.26|50
1651167900000|2022-04-28 17:45:00|83.49|83.41|83.59|83.46|83.59|83.51|83.49|83.36|426
1651168200000|2022-04-28 17:50:00|83.54|83.41|83.44|83.36|83.59|83.41|83.44|83.36|24
1651168500000|2022-04-28 17:55:00|83.49|83.41|83.49|83.36|83.49|83.41|83.44|83.36|49
1651168800000|2022-04-28 18:00:00|83.44|83.41|83.49|83.41|83.49|83.41|83.44|83.36|25
1651169100000|2022-04-28 18:05:00|83.44|83.36|83.44|83.36|83.49|83.41|83.39|83.31|48
1651169400000|2022-04-28 18:10:00|83.49|83.41|83.44|83.36|83.49|83.41|83.44|83.36|78
1651169700000|2022-04-28 18:15:00|83.39|83.31|83.54|83.46|83.54|83.46|83.39|83.31|52
1651170000000|2022-04-28 18:20:00|83.49|83.41|83.54|83.46|83.54|83.46|83.44|83.36|41
1651170300000|2022-04-28 18:25:00|83.49|83.41|83.49|83.41|83.54|83.46|83.49|83.41|22
1651170600000|2022-04-28 18:30:00|83.54|83.46|83.49|83.36|83.54|83.46|83.44|83.36|33
1651170900000|2022-04-28 18:35:00|83.44|83.41|83.49|83.41|83.54|83.46|83.44|83.41|42
1651171200000|2022-04-28 18:40:00|83.54|83.46|83.54|83.46|83.54|83.46|83.54|83.46|19
1651171500000|2022-04-28 18:45:00|83.59|83.51|83.54|83.46|83.64|83.56|83.54|83.41|154
1651171800000|2022-04-28 18:50:00|83.64|83.51|83.49|83.41|83.64|83.56|83.49|83.41|258
1651172100000|2022-04-28 18:55:00|83.54|83.46|83.49|83.41|83.64|83.56|83.49|83.41|717
1651172400000|2022-04-28 19:00:00|83.44|83.36|83.54|83.41|83.59|83.46|83.44|83.36|113
1651172700000|2022-04-28 19:05:00|83.59|83.46|83.59|83.46|83.59|83.51|83.54|83.46|10
1651173000000|2022-04-28 19:10:00|83.54|83.41|83.49|83.41|83.59|83.46|83.49|83.41|279
1651173300000|2022-04-28 19:15:00|83.54|83.36|83.54|83.46|83.59|83.51|83.49|83.36|338
1651173600000|2022-04-28 19:20:00|83.59|83.51|83.64|83.56|83.69|83.61|83.59|83.51|400
1651173900000|2022-04-28 19:25:00|83.59|83.51|83.54|83.46|83.59|83.56|83.54|83.41|195
1651174200000|2022-04-28 19:30:00|83.49|83.41|83.49|83.41|83.54|83.46|83.44|83.36|174
1651174500000|2022-04-28 19:35:00|83.44|83.36|83.44|83.31|83.49|83.41|83.39|83.31|124
1651174800000|2022-04-28 19:40:00|83.39|83.36|83.44|83.31|83.49|83.36|83.39|83.31|155
1651175100000|2022-04-28 19:45:00|83.39|83.36|83.39|83.31|83.44|83.36|83.29|83.21|88
1651175400000|2022-04-28 19:50:00|83.34|83.26|83.29|83.16|83.39|83.31|83.24|83.16|762
1651175700000|2022-04-28 19:55:00|83.24|83.21|83.44|83.31|83.44|83.31|83.19|83.06|109
1651212000000|2022-04-29 06:00:00|83.64|83.51|83.79|83.66|83.79|83.66|83.49|83.41|391
1651212300000|2022-04-29 06:05:00|83.84|83.71|83.99|83.91|84.04|83.91|83.79|83.66|118
1651212600000|2022-04-29 06:10:00|83.94|83.86|83.94|83.86|83.99|83.86|83.94|83.86|146
1651212900000|2022-04-29 06:15:00|83.99|83.91|83.94|83.86|83.99|83.91|83.79|83.66|109
1651213200000|2022-04-29 06:20:00|83.99|83.81|83.99|83.86|83.99|83.86|83.89|83.81|162
1651213500000|2022-04-29 06:25:00|83.94|83.81|83.84|83.71|83.99|83.86|83.79|83.71|193
1651213800000|2022-04-29 06:30:00|83.69|83.61|83.84|83.76|83.84|83.76|83.59|83.51|260
1651214100000|2022-04-29 06:35:00|83.74|83.61|83.84|83.76|83.89|83.76|83.74|83.61|409
1651214400000|2022-04-29 06:40:00|83.79|83.66|83.89|83.76|83.99|83.86|83.79|83.66|418
1651214700000|2022-04-29 06:45:00|83.84|83.81|83.89|83.81|84.04|83.96|83.84|83.81|248
1651215000000|2022-04-29 06:50:00|83.84|83.76|83.84|83.71|83.94|83.86|83.79|83.71|192
1651215300000|2022-04-29 06:55:00|83.89|83.76|83.79|83.66|83.89|83.76|83.69|83.61|896
1651215600000|2022-04-29 07:00:00|83.74|83.61|83.74|83.66|83.79|83.71|83.54|83.46|4024
1651215900000|2022-04-29 07:05:00|83.69|83.61|83.84|83.71|83.84|83.76|83.49|83.41|1842
1651216200000|2022-04-29 07:10:00|83.79|83.76|83.69|83.61|83.94|83.86|83.69|83.56|1352
1651216500000|2022-04-29 07:15:00|83.64|83.56|83.94|83.86|84.09|84.01|83.64|83.56|1489
1651216800000|2022-04-29 07:20:00|83.99|83.91|84.19|84.11|84.29|84.21|83.94|83.86|3129
1651217100000|2022-04-29 07:25:00|84.14|84.06|83.99|83.91|84.14|84.06|83.74|83.66|3022
1651217400000|2022-04-29 07:30:00|84.04|83.96|84.04|83.96|84.09|84.01|83.89|83.81|1206
1651217700000|2022-04-29 07:35:00|84.09|84.01|84.39|84.26|84.44|84.36|84.04|83.91|2122
1651218000000|2022-04-29 07:40:00|84.34|84.31|84.39|84.26|84.39|84.31|84.09|84.01|3095
1651218300000|2022-04-29 07:45:00|84.34|84.21|84.44|84.31|84.44|84.36|84.24|84.16|1109
1651218600000|2022-04-29 07:50:00|84.39|84.36|84.39|84.31|84.49|84.41|84.24|84.16|2616
1651218900000|2022-04-29 07:55:00|84.34|84.26|84.29|84.16|84.39|84.31|84.19|84.11|1070
1651219200000|2022-04-29 08:00:00|84.24|84.21|84.19|84.11|84.29|84.21|84.14|84.01|900
1651219500000|2022-04-29 08:05:00|84.14|84.06|84.24|84.16|84.24|84.16|84.09|83.96|3786
1651219800000|2022-04-29 08:10:00|84.19|84.11|84.34|84.26|84.34|84.26|84.14|84.06|1532
1651220100000|2022-04-29 08:15:00|84.29|84.21|84.34|84.26|84.39|84.31|84.29|84.21|927
1651220400000|2022-04-29 08:20:00|84.39|84.31|84.19|84.11|84.39|84.31|84.19|84.11|1666
1651220700000|2022-04-29 08:25:00|84.14|84.06|84.34|84.26|84.34|84.26|84.09|84.01|784
1651221000000|2022-04-29 08:30:00|84.29|84.21|84.24|84.16|84.34|84.26|84.24|84.16|1099
1651221300000|2022-04-29 08:35:00|84.19|84.11|84.44|84.36|84.44|84.36|84.19|84.11|1057
1651221600000|2022-04-29 08:40:00|84.39|84.31|84.39|84.31|84.49|84.41|84.34|84.26|1591
1651221900000|2022-04-29 08:45:00|84.34|84.26|84.49|84.41|84.59|84.51|84.34|84.26|1286
1651222200000|2022-04-29 08:50:00|84.54|84.46|84.39|84.31|84.59|84.51|84.39|84.31|2998
1651222500000|2022-04-29 08:55:00|84.44|84.36|84.34|84.26|84.49|84.41|84.29|84.21|2608
1651222800000|2022-04-29 09:00:00|84.29|84.21|84.34|84.21|84.34|84.26|84.24|84.16|1706
1651223100000|2022-04-29 09:05:00|84.29|84.26|84.24|84.16|84.29|84.26|84.19|84.06|1029
1651223400000|2022-04-29 09:10:00|84.29|84.11|84.29|84.21|84.39|84.31|84.24|84.11|1212
1651223700000|2022-04-29 09:15:00|84.34|84.26|84.24|84.16|84.34|84.26|84.14|84.06|1274
1651224000000|2022-04-29 09:20:00|84.19|84.11|84.29|84.21|84.29|84.21|84.19|84.11|822
1651224300000|2022-04-29 09:25:00|84.24|84.16|84.14|84.01|84.24|84.16|84.09|84.01|966
1651224600000|2022-04-29 09:30:00|84.09|84.06|84.14|84.01|84.14|84.06|84.04|83.96|2036
1651224900000|2022-04-29 09:35:00|84.09|84.06|84.04|83.91|84.14|84.06|83.99|83.91|2177
1651225200000|2022-04-29 09:40:00|83.99|83.96|83.99|83.91|84.04|83.96|83.89|83.81|1410
1651225500000|2022-04-29 09:45:00|83.94|83.86|83.89|83.81|83.99|83.91|83.84|83.76|3379
1651225800000|2022-04-29 09:50:00|83.94|83.86|83.74|83.66|83.94|83.86|83.74|83.66|2294
1651226100000|2022-04-29 09:55:00|83.79|83.71|83.79|83.71|83.89|83.81|83.69|83.61|3164
1651226400000|2022-04-29 10:00:00|83.84|83.76|83.59|83.51|83.89|83.81|83.59|83.51|1021
1651226700000|2022-04-29 10:05:00|83.54|83.46|83.54|83.46|83.59|83.51|83.44|83.36|1071
1651227000000|2022-04-29 10:10:00|83.49|83.41|83.49|83.41|83.54|83.46|83.44|83.36|1581
1651227300000|2022-04-29 10:15:00|83.44|83.36|83.29|83.21|83.49|83.41|83.29|83.21|1749
1651227600000|2022-04-29 10:20:00|83.34|83.26|83.34|83.26|83.44|83.36|83.29|83.21|468
1651227900000|2022-04-29 10:25:00|83.29|83.21|83.19|83.11|83.34|83.26|83.19|83.11|1949
1651228200000|2022-04-29 10:30:00|83.24|83.16|83.29|83.16|83.29|83.21|83.04|82.96|2817
1651228500000|2022-04-29 10:35:00|83.24|83.21|83.24|83.16|83.29|83.21|83.14|83.06|428
1651228800000|2022-04-29 10:40:00|83.19|83.11|83.19|83.11|83.34|83.26|83.19|83.11|755
1651229100000|2022-04-29 10:45:00|83.24|83.16|83.24|83.16|83.24|83.16|83.14|83.06|471
1651229400000|2022-04-29 10:50:00|83.29|83.21|83.24|83.16|83.29|83.21|83.19|83.11|491
1651229700000|2022-04-29 10:55:00|83.29|83.11|82.99|82.91|83.29|83.11|82.89|82.81|1651
1651230000000|2022-04-29 11:00:00|83.04|82.96|83.04|82.96|83.14|83.06|82.99|82.91|411
1651230300000|2022-04-29 11:05:00|83.09|83.01|83.14|83.06|83.19|83.11|83.04|82.96|3073
1651230600000|2022-04-29 11:10:00|83.09|83.01|83.09|83.01|83.14|83.06|82.99|82.91|404
1651230900000|2022-04-29 11:15:00|83.14|83.06|83.04|82.96|83.14|83.06|83.04|82.96|453
1651231200000|2022-04-29 11:20:00|83.09|83.01|83.14|83.06|83.19|83.11|83.09|83.01|357
1651231500000|2022-04-29 11:25:00|83.19|83.11|83.09|83.01|83.19|83.11|83.04|82.96|332
1651231800000|2022-04-29 11:30:00|83.14|83.06|83.19|83.11|83.24|83.16|83.14|83.06|181
1651232100000|2022-04-29 11:35:00|83.14|83.06|83.19|83.11|83.24|83.16|83.14|83.06|380
1651232400000|2022-04-29 11:40:00|83.24|83.16|83.29|83.16|83.29|83.21|83.19|83.11|524
1651232700000|2022-04-29 11:45:00|83.24|83.21|83.24|83.16|83.29|83.21|83.19|83.11|447
1651233000000|2022-04-29 11:50:00|83.19|83.11|83.19|83.11|83.24|83.16|83.19|83.11|617
1651233300000|2022-04-29 11:55:00|83.24|83.16|83.19|83.11|83.24|83.16|83.14|83.06|294
1651233600000|2022-04-29 12:00:00|83.14|83.06|83.24|83.16|83.29|83.21|83.14|83.06|632
1651233900000|2022-04-29 12:05:00|83.29|83.21|83.39|83.31|83.39|83.31|83.24|83.16|690
1651234200000|2022-04-29 12:10:00|83.34|83.26|83.34|83.26|83.39|83.31|83.34|83.26|413
1651234500000|2022-04-29 12:15:00|83.39|83.31|83.54|83.46|83.54|83.46|83.34|83.26|730
1651234800000|2022-04-29 12:20:00|83.59|83.51|83.64|83.56|83.64|83.56|83.54|83.51|1196
1651235100000|2022-04-29 12:25:00|83.69|83.61|83.69|83.61|83.69|83.61|83.59|83.51|365
1651235400000|2022-04-29 12:30:00|83.64|83.56|83.69|83.61|83.74|83.66|83.49|83.41|1650
1651235700000|2022-04-29 12:35:00|83.74|83.66|83.74|83.66|83.74|83.66|83.54|83.46|888
1651236000000|2022-04-29 12:40:00|83.69|83.61|83.69|83.61|83.79|83.66|83.64|83.56|1677
1651236300000|2022-04-29 12:45:00|83.74|83.66|83.84|83.76|83.89|83.81|83.69|83.61|1339
1651236600000|2022-04-29 12:50:00|83.89|83.81|83.94|83.86|83.94|83.86|83.84|83.76|182
1651236900000|2022-04-29 12:55:00|83.99|83.91|83.89|83.81|83.99|83.91|83.89|83.81|397
1651237200000|2022-04-29 13:00:00|83.84|83.76|83.84|83.76|83.89|83.81|83.84|83.76|338
1651237500000|2022-04-29 13:05:00|83.79|83.71|83.74|83.66|83.79|83.76|83.74|83.61|695
1651237800000|2022-04-29 13:10:00|83.79|83.71|83.74|83.66|83.84|83.76|83.74|83.66|361
1651238100000|2022-04-29 13:15:00|83.79|83.71|83.79|83.71|83.79|83.71|83.74|83.61|1154
1651238400000|2022-04-29 13:20:00|83.74|83.66|83.94|83.86|83.94|83.86|83.74|83.66|1456
1651238700000|2022-04-29 13:25:00|83.99|83.91|84.04|83.96|84.09|84.01|83.99|83.91|13840
1651239000000|2022-04-29 13:30:00|84.09|84.01|84.19|84.11|84.24|84.16|84.04|83.96|3353
1651239300000|2022-04-29 13:35:00|84.24|84.16|84.14|84.06|84.29|84.21|84.14|84.06|956
1651239600000|2022-04-29 13:40:00|84.19|84.11|83.99|83.91|84.19|84.11|83.99|83.91|1341
1651239900000|2022-04-29 13:45:00|83.94|83.86|84.09|84.01|84.14|84.06|83.94|83.86|1364
1651240200000|2022-04-29 13:50:00|84.04|83.96|83.94|83.86|84.04|83.96|83.84|83.76|1362
1651240500000|2022-04-29 13:55:00|83.99|83.91|84.49|84.41|84.54|84.41|83.94|83.86|7805
1651240800000|2022-04-29 14:00:00|84.44|84.36|84.54|84.46|84.54|84.46|84.39|84.31|3237
1651241100000|2022-04-29 14:05:00|84.64|84.56|84.49|84.41|84.64|84.56|84.39|84.31|2908
1651241400000|2022-04-29 14:10:00|84.54|84.46|84.39|84.31|84.54|84.46|84.39|84.26|1331
1651241700000|2022-04-29 14:15:00|84.44|84.36|84.09|84.01|84.49|84.41|83.99|83.91|4503
1651242000000|2022-04-29 14:20:00|84.04|83.96|84.04|83.96|84.14|84.06|83.94|83.86|824
1651242300000|2022-04-29 14:25:00|84.09|84.01|83.79|83.71|84.09|84.01|83.79|83.71|5975
1651242600000|2022-04-29 14:30:00|83.74|83.66|83.94|83.86|83.99|83.91|83.74|83.66|1812
1651242900000|2022-04-29 14:35:00|83.89|83.81|83.89|83.81|83.94|83.86|83.79|83.71|2779
1651243200000|2022-04-29 14:40:00|83.84|83.76|83.89|83.81|83.94|83.86|83.84|83.76|3586
1651243500000|2022-04-29 14:45:00|83.84|83.76|83.84|83.76|83.89|83.81|83.79|83.71|3606
1651243800000|2022-04-29 14:50:00|83.89|83.81|83.94|83.86|83.94|83.86|83.84|83.76|1329
1651244100000|2022-04-29 14:55:00|83.99|83.91|84.14|84.06|84.14|84.06|83.94|83.86|679
1651244400000|2022-04-29 15:00:00|84.19|84.01|84.29|84.21|84.29|84.21|84.09|84.01|1246
1651244700000|2022-04-29 15:05:00|84.34|84.16|84.09|84.01|84.34|84.26|84.09|83.96|2578
1651245000000|2022-04-29 15:10:00|84.14|84.06|84.14|84.06|84.24|84.16|84.04|83.96|3140
1651245300000|2022-04-29 15:15:00|84.09|84.01|84.09|84.01|84.14|84.06|84.09|84.01|899
1651245600000|2022-04-29 15:20:00|84.04|83.96|84.14|84.01|84.14|84.06|84.04|83.96|5540
1651245900000|2022-04-29 15:25:00|84.09|84.06|84.04|83.96|84.14|84.06|83.99|83.91|4884
1651246200000|2022-04-29 15:30:00|83.99|83.91|84.24|84.16|84.34|84.26|83.99|83.86|10393
1651246500000|2022-04-29 15:35:00|84.19|84.11|84.24|84.16|84.34|84.26|84.19|84.11|6925
1651246800000|2022-04-29 15:40:00|||||||||2458
1651247100000|2022-04-29 15:45:00|84.19|84.11|84.14|84.01|84.19|84.16|84.14|84.01|2365
1651247400000|2022-04-29 15:50:00|84.09|84.06|84.09|84.01|84.14|84.06|84.04|83.96|377
1651247700000|2022-04-29 15:55:00|84.14|83.96|83.99|83.91|84.14|83.96|83.94|83.86|156
1651248000000|2022-04-29 16:00:00|83.94|83.86|83.74|83.66|83.94|83.86|83.69|83.61|740
1651248300000|2022-04-29 16:05:00|83.69|83.61|83.69|83.61|83.69|83.61|83.64|83.56|121
1651248600000|2022-04-29 16:10:00|83.64|83.56|83.74|83.66|83.74|83.66|83.64|83.56|19
1651248900000|2022-04-29 16:15:00|83.69|83.61|83.74|83.66|83.74|83.66|83.69|83.61|40
1651249200000|2022-04-29 16:20:00|83.69|83.61|83.79|83.71|83.79|83.71|83.69|83.61|947
1651249500000|2022-04-29 16:25:00|83.84|83.66|83.74|83.61|83.84|83.71|83.69|83.61|429
1651249800000|2022-04-29 16:30:00|83.69|83.66|83.69|83.56|83.74|83.66|83.64|83.56|37
1651250100000|2022-04-29 16:35:00|83.64|83.61|83.69|83.61|83.74|83.61|83.64|83.56|42
1651250400000|2022-04-29 16:40:00|83.74|83.56|83.59|83.51|83.74|83.61|83.59|83.51|25
1651250700000|2022-04-29 16:45:00|83.64|83.56|83.64|83.56|83.64|83.56|83.59|83.51|25
1651251000000|2022-04-29 16:50:00|83.59|83.51|83.44|83.36|83.59|83.51|83.44|83.36|204
1651251300000|2022-04-29 16:55:00|83.49|83.41|83.59|83.51|83.59|83.51|83.49|83.41|393
1651251600000|2022-04-29 17:00:00|83.64|83.56|83.69|83.56|83.69|83.61|83.64|83.56|48
1651251900000|2022-04-29 17:05:00|83.64|83.51|83.54|83.46|83.69|83.51|83.54|83.46|33
1651252200000|2022-04-29 17:10:00|83.59|83.51|83.59|83.51|83.59|83.51|83.54|83.46|2
1651252500000|2022-04-29 17:15:00|83.64|83.56|83.64|83.51|83.64|83.56|83.59|83.51|4
1651252800000|2022-04-29 17:20:00|83.59|83.56|83.69|83.61|83.69|83.61|83.59|83.51|14
1651253100000|2022-04-29 17:25:00|83.74|83.66|83.69|83.61|83.74|83.66|83.69|83.61|86
1651253400000|2022-04-29 17:30:00|83.74|83.66|83.69|83.61|83.79|83.71|83.69|83.61|449
1651253700000|2022-04-29 17:35:00|83.74|83.66|83.84|83.71|83.89|83.76|83.74|83.66|107
1651254000000|2022-04-29 17:40:00|83.79|83.66|83.69|83.61|83.84|83.71|83.69|83.56|17
1651254300000|2022-04-29 17:45:00|83.64|83.56|83.64|83.56|83.64|83.61|83.64|83.51|30
1651254600000|2022-04-29 17:50:00|83.59|83.51|83.64|83.56|83.64|83.56|83.59|83.51|8
1651254900000|2022-04-29 17:55:00|83.59|83.51|83.64|83.51|83.64|83.56|83.59|83.51|18
1651255200000|2022-04-29 18:00:00|83.59|83.56|83.54|83.41|83.59|83.56|83.54|83.41|23
1651255500000|2022-04-29 18:05:00|83.49|83.36|83.49|83.36|83.54|83.41|83.39|83.31|426
1651255800000|2022-04-29 18:10:00|83.44|83.41|83.54|83.41|83.54|83.41|83.44|83.41|33
1651256100000|2022-04-29 18:15:00|83.59|83.46|83.49|83.41|83.64|83.51|83.49|83.41|8
1651256400000|2022-04-29 18:20:00|83.44|83.36|83.39|83.31|83.49|83.36|83.39|83.31|21
1651256700000|2022-04-29 18:25:00|83.44|83.36|83.39|83.31|83.44|83.36|83.39|83.31|7
1651257000000|2022-04-29 18:30:00|83.44|83.26|83.39|83.31|83.44|83.36|83.39|83.26|1
1651257300000|2022-04-29 18:35:00|83.34|83.26|83.34|83.21|83.44|83.31|83.34|83.21|510
1651257600000|2022-04-29 18:40:00|83.29|83.26|83.34|83.26|83.39|83.26|83.29|83.21|2
1651257900000|2022-04-29 18:45:00|83.29|83.21|83.19|83.11|83.34|83.26|83.19|83.11|71
1651258200000|2022-04-29 18:50:00|83.24|83.16|83.24|83.16|83.24|83.16|83.24|83.11|29
1651258500000|2022-04-29 18:55:00|83.19|83.11|83.29|83.16|83.34|83.21|83.19|83.11|89
1651258800000|2022-04-29 19:00:00|83.24|83.21|83.29|83.16|83.34|83.21|83.24|83.16|37
1651259100000|2022-04-29 19:05:00|83.24|83.11|83.19|83.11|83.29|83.16|83.19|83.11|9
1651259400000|2022-04-29 19:10:00|83.24|83.06|83.09|82.96|83.24|83.11|83.09|82.96|1048
1651259700000|2022-04-29 19:15:00|83.14|83.01|83.19|83.06|83.19|83.06|83.09|82.96|39
1651260000000|2022-04-29 19:20:00|83.14|83.01|83.09|83.01|83.19|83.01|83.04|82.96|7
1651260300000|2022-04-29 19:25:00|83.04|82.96|82.89|82.81|83.14|83.01|82.89|82.81|456
1651260600000|2022-04-29 19:30:00|82.84|82.76|82.89|82.81|82.94|82.86|82.84|82.71|128
1651260900000|2022-04-29 19:35:00|82.84|82.76|82.89|82.81|82.94|82.86|82.79|82.71|198
1651261200000|2022-04-29 19:40:00|82.94|82.86|82.79|82.71|82.99|82.91|82.79|82.71|105
1651261500000|2022-04-29 19:45:00|82.84|82.76|82.69|82.61|82.84|82.76|82.69|82.61|351
1651261800000|2022-04-29 19:50:00|82.64|82.56|82.59|82.51|82.69|82.56|82.44|82.36|507
1651262100000|2022-04-29 19:55:00|82.49|82.41|82.49|82.41|82.64|82.46|82.44|82.36|195
1651471200000|2022-05-02 06:00:00|82.49|82.11|82.79|82.71|82.79|82.71|82.49|82.11|130
1651471500000|2022-05-02 06:05:00|82.84|82.76|82.79|82.71|83.04|82.91|82.79|82.71|220
1651471800000|2022-05-02 06:10:00|82.84|82.76|82.94|82.81|83.04|82.91|82.79|82.66|30
1651472100000|2022-05-02 06:15:00|82.89|82.71|82.94|82.81|82.99|82.86|82.79|82.71|77
1651472400000|2022-05-02 06:20:00|82.99|82.86|82.89|82.81|82.99|82.86|82.79|82.71|39
1651472700000|2022-05-02 06:25:00|82.84|82.71|82.89|82.76|82.89|82.76|82.79|82.66|6
1651473000000|2022-05-02 06:30:00|82.84|82.71|82.84|82.71|82.89|82.76|82.79|82.66|0
1651473300000|2022-05-02 06:35:00|82.79|82.66|82.89|82.81|82.89|82.81|82.79|82.66|0
1651473600000|2022-05-02 06:40:00|82.84|82.76|82.94|82.81|82.99|82.86|82.84|82.76|0
1651473900000|2022-05-02 06:45:00|82.89|82.76|82.89|82.76|82.94|82.81|82.84|82.76|0
1651474200000|2022-05-02 06:50:00|82.94|82.81|82.94|82.81|82.94|82.81|82.89|82.76|0
1651474500000|2022-05-02 06:55:00|82.89|82.86|83.24|83.16|83.39|83.26|82.89|82.86|411
1651474800000|2022-05-02 07:00:00|83.34|83.11|83.84|83.76|83.84|83.76|83.19|83.11|2151
1651475100000|2022-05-02 07:05:00|83.79|83.71|83.74|83.66|84.04|83.91|83.69|83.61|1500
1651475400000|2022-05-02 07:10:00|83.69|83.61|83.84|83.71|83.84|83.71|83.49|83.36|1730
1651475700000|2022-05-02 07:15:00|83.79|83.76|83.59|83.51|83.84|83.76|83.49|83.41|775
1651476000000|2022-05-02 07:20:00|83.64|83.46|83.29|83.21|83.64|83.46|83.24|83.16|774
1651476300000|2022-05-02 07:25:00|83.34|83.26|83.64|83.56|83.69|83.61|83.29|83.21|612
1651476600000|2022-05-02 07:30:00|83.69|83.51|83.54|83.41|83.69|83.56|83.29|83.21|817
1651476900000|2022-05-02 07:35:00|83.49|83.36|83.64|83.51|83.64|83.56|83.49|83.36|1038
1651477200000|2022-05-02 07:40:00|83.59|83.56|83.39|83.31|83.64|83.56|83.34|83.26|424
1651477500000|2022-05-02 07:45:00|83.44|83.26|83.24|83.16|83.44|83.31|83.24|83.16|266
1651477800000|2022-05-02 07:50:00|83.19|83.11|83.29|83.21|83.39|83.26|83.19|83.06|1003
1651478100000|2022-05-02 07:55:00|83.34|83.26|81.84|81.71|83.44|83.36|81.34|81.26|6615
1651478400000|2022-05-02 08:00:00|81.79|81.66|82.99|82.91|82.99|82.91|81.69|81.61|6551
1651478700000|2022-05-02 08:05:00|82.94|82.86|82.59|82.51|82.94|82.86|82.39|82.31|2645
1651479000000|2022-05-02 08:10:00|82.64|82.56|82.54|82.46|82.94|82.86|82.54|82.41|3191
1651479300000|2022-05-02 08:15:00|82.49|82.41|82.59|82.51|82.69|82.61|82.34|82.26|1489
1651479600000|2022-05-02 08:20:00|82.54|82.46|82.34|82.26|82.74|82.66|82.34|82.26|439
1651479900000|2022-05-02 08:25:00|82.29|82.21|82.39|82.31|82.59|82.51|82.24|82.16|1078
1651480200000|2022-05-02 08:30:00|82.34|82.26|82.19|82.11|82.39|82.26|82.14|82.06|1445
1651480500000|2022-05-02 08:35:00|82.14|82.06|82.44|82.36|82.44|82.36|82.14|82.06|1793
1651480800000|2022-05-02 08:40:00|82.49|82.41|82.59|82.51|82.74|82.66|82.44|82.36|1149
1651481100000|2022-05-02 08:45:00|82.64|82.56|82.54|82.46|82.64|82.56|82.34|82.26|1402
1651481400000|2022-05-02 08:50:00|82.49|82.41|82.44|82.36|82.54|82.46|82.39|82.31|1243
1651481700000|2022-05-02 08:55:00|82.39|82.31|82.54|82.46|82.54|82.46|82.34|82.26|1047
1651482000000|2022-05-02 09:00:00|82.59|82.51|82.74|82.66|82.84|82.76|82.54|82.51|843
1651482300000|2022-05-02 09:05:00|82.69|82.61|82.64|82.56|82.74|82.66|82.64|82.51|401
1651482600000|2022-05-02 09:10:00|82.69|82.61|82.59|82.51|82.79|82.66|82.59|82.51|391
1651482900000|2022-05-02 09:15:00|82.64|82.56|82.69|82.61|82.79|82.71|82.59|82.51|500
1651483200000|2022-05-02 09:20:00|82.64|82.56|82.99|82.91|82.99|82.91|82.64|82.56|972
1651483500000|2022-05-02 09:25:00|83.04|82.96|83.04|82.96|83.09|83.01|82.94|82.86|2168
1651483800000|2022-05-02 09:30:00|82.99|82.91|83.19|83.11|83.19|83.11|82.99|82.91|2112
1651484100000|2022-05-02 09:35:00|83.24|83.16|82.99|82.91|83.24|83.16|82.99|82.91|705
1651484400000|2022-05-02 09:40:00|83.04|82.86|82.94|82.86|83.04|82.96|82.94|82.86|859
1651484700000|2022-05-02 09:45:00|82.99|82.91|82.94|82.86|83.04|82.91|82.89|82.81|1004
1651485000000|2022-05-02 09:50:00|82.99|82.91|83.09|83.01|83.09|83.01|82.99|82.91|722
1651485300000|2022-05-02 09:55:00|83.04|82.96|82.94|82.86|83.04|82.96|82.94|82.86|386
1651485600000|2022-05-02 10:00:00|82.99|82.91|82.99|82.91|82.99|82.91|82.89|82.81|230
1651485900000|2022-05-02 10:05:00|82.94|82.86|83.09|83.01|83.09|83.01|82.94|82.86|268
1651486200000|2022-05-02 10:10:00|83.14|83.06|83.14|83.06|83.19|83.11|83.09|83.01|523
1651486500000|2022-05-02 10:15:00|83.09|83.01|83.09|83.01|83.19|83.11|83.09|83.01|249
1651486800000|2022-05-02 10:20:00|83.04|82.96|83.04|82.96|83.09|83.01|83.04|82.96|291
1651487100000|2022-05-02 10:25:00|82.99|82.91|83.04|82.96|83.04|82.96|82.99|82.91|141
1651487400000|2022-05-02 10:30:00|83.09|82.91|83.04|82.96|83.09|83.01|83.04|82.91|285
1651487700000|2022-05-02 10:35:00|82.99|82.91|83.09|82.96|83.09|83.01|82.99|82.91|293
1651488000000|2022-05-02 10:40:00|83.04|82.91|83.04|82.96|83.09|83.01|82.84|82.76|1893
1651488300000|2022-05-02 10:45:00|82.99|82.91|83.04|82.96|83.04|82.96|82.99|82.91|270
1651488600000|2022-05-02 10:50:00|83.09|83.01|83.14|83.06|83.14|83.06|83.04|83.01|219
1651488900000|2022-05-02 10:55:00|83.19|83.11|83.14|83.06|83.24|83.16|83.09|83.01|585
1651489200000|2022-05-02 11:00:00|83.19|83.11|83.19|83.11|83.19|83.11|83.14|83.06|1291
1651489500000|2022-05-02 11:05:00|83.24|83.16|83.14|83.06|83.24|83.16|83.14|83.06|246
1651489800000|2022-05-02 11:10:00|83.09|83.01|83.09|83.01|83.09|83.01|83.04|82.96|247
1651490100000|2022-05-02 11:15:00|83.04|82.96|82.99|82.91|83.04|82.96|82.99|82.91|295
1651490400000|2022-05-02 11:20:00|82.94|82.86|82.94|82.86|82.99|82.91|82.94|82.86|254
1651490700000|2022-05-02 11:25:00|82.89|82.81|82.89|82.81|82.94|82.86|82.89|82.81|323
1651491000000|2022-05-02 11:30:00|82.84|82.76|82.84|82.71|82.89|82.81|82.79|82.71|436
1651491300000|2022-05-02 11:35:00|82.79|82.76|82.74|82.66|82.84|82.76|82.69|82.61|1333
1651491600000|2022-05-02 11:40:00|82.69|82.61|82.79|82.71|82.79|82.71|82.64|82.56|379
1651491900000|2022-05-02 11:45:00|82.74|82.66|82.69|82.61|82.74|82.66|82.69|82.61|77
1651492200000|2022-05-02 11:50:00|82.74|82.66|82.54|82.46|82.74|82.66|82.54|82.46|403
1651492500000|2022-05-02 11:55:00|82.49|82.41|82.49|82.41|82.54|82.46|82.44|82.36|1351
1651492800000|2022-05-02 12:00:00|82.54|82.46|82.59|82.51|82.59|82.51|82.44|82.36|546
1651493100000|2022-05-02 12:05:00|82.54|82.46|82.54|82.41|82.59|82.51|82.49|82.41|577
1651493400000|2022-05-02 12:10:00|82.49|82.46|82.49|82.41|82.54|82.46|82.44|82.36|533
1651493700000|2022-05-02 12:15:00|82.54|82.46|82.49|82.41|82.54|82.46|82.49|82.41|750
1651494000000|2022-05-02 12:20:00|82.54|82.46|82.44|82.36|82.54|82.46|82.44|82.36|647
1651494300000|2022-05-02 12:25:00|82.49|82.41|82.54|82.46|82.54|82.46|82.49|82.41|1505
1651494600000|2022-05-02 12:30:00|82.59|82.51|82.59|82.51|82.69|82.61|82.59|82.51|559
1651494900000|2022-05-02 12:35:00|82.64|82.56|82.64|82.56|82.64|82.56|82.59|82.51|462
1651495200000|2022-05-02 12:40:00|82.69|82.61|82.69|82.61|82.74|82.66|82.64|82.56|316
1651495500000|2022-05-02 12:45:00|82.64|82.56|82.64|82.56|82.69|82.61|82.64|82.56|339
1651495800000|2022-05-02 12:50:00|82.69|82.61|82.84|82.76|82.84|82.76|82.64|82.56|471
1651496100000|2022-05-02 12:55:00|82.89|82.81|82.89|82.81|82.89|82.81|82.84|82.76|568
1651496400000|2022-05-02 13:00:00|82.94|82.86|82.99|82.86|82.99|82.91|82.89|82.86|353
1651496700000|2022-05-02 13:05:00|83.04|82.91|82.99|82.91|83.09|83.01|82.99|82.86|659
1651497000000|2022-05-02 13:10:00|83.04|82.96|83.04|82.96|83.04|82.96|82.94|82.86|354
1651497300000|2022-05-02 13:15:00|82.99|82.91|82.94|82.86|82.99|82.91|82.89|82.81|631
1651497600000|2022-05-02 13:20:00|82.99|82.91|82.99|82.91|82.99|82.91|82.94|82.86|488
1651497900000|2022-05-02 13:25:00|82.94|82.86|82.84|82.76|82.99|82.91|82.84|82.76|1039
1651498200000|2022-05-02 13:30:00|82.89|82.81|82.64|82.56|83.14|83.06|82.59|82.51|3509
1651498500000|2022-05-02 13:35:00|82.59|82.51|82.59|82.51|82.69|82.61|82.44|82.36|6203
1651498800000|2022-05-02 13:40:00|82.64|82.56|82.54|82.46|82.74|82.66|82.34|82.26|4037
1651499100000|2022-05-02 13:45:00|82.49|82.41|82.69|82.61|82.84|82.76|82.49|82.41|2065
1651499400000|2022-05-02 13:50:00|82.64|82.56|82.99|82.86|82.99|82.86|82.59|82.51|2001
1651499700000|2022-05-02 13:55:00|82.94|82.91|82.94|82.81|83.09|83.01|82.89|82.81|1937
1651500000000|2022-05-02 14:00:00|82.89|82.76|82.84|82.76|82.94|82.81|82.69|82.61|2367
1651500300000|2022-05-02 14:05:00|82.89|82.71|82.34|82.26|82.89|82.71|82.29|82.21|2936
1651500600000|2022-05-02 14:10:00|82.29|82.21|82.34|82.26|82.44|82.36|82.24|82.16|1972
1651500900000|2022-05-02 14:15:00|82.29|82.21|82.49|82.41|82.54|82.46|82.29|82.21|1064
1651501200000|2022-05-02 14:20:00|82.44|82.36|82.59|82.51|82.64|82.51|82.34|82.26|1160
1651501500000|2022-05-02 14:25:00|82.64|82.56|82.64|82.56|82.79|82.71|82.59|82.51|2450
1651501800000|2022-05-02 14:30:00|82.69|82.61|83.04|82.96|83.04|82.96|82.69|82.61|2708
1651502100000|2022-05-02 14:35:00|83.09|82.91|82.84|82.76|83.09|82.96|82.79|82.71|2647
1651502400000|2022-05-02 14:40:00|82.89|82.81|82.79|82.71|82.99|82.91|82.74|82.66|1600
1651502700000|2022-05-02 14:45:00|82.74|82.66|82.84|82.76|82.84|82.76|82.74|82.66|654
1651503000000|2022-05-02 14:50:00|82.79|82.71|82.69|82.61|82.84|82.76|82.69|82.61|1522
1651503300000|2022-05-02 14:55:00|82.64|82.56|82.49|82.41|82.79|82.71|82.49|82.36|2757
1651503600000|2022-05-02 15:00:00|82.44|82.36|82.34|82.26|82.49|82.41|82.34|82.26|2176
1651503900000|2022-05-02 15:05:00|82.39|82.31|82.59|82.51|82.64|82.56|82.39|82.31|2665
1651504200000|2022-05-02 15:10:00|82.64|82.56|82.84|82.76|82.84|82.76|82.54|82.46|2695
1651504500000|2022-05-02 15:15:00|82.79|82.71|82.59|82.51|82.84|82.76|82.54|82.46|3176
1651504800000|2022-05-02 15:20:00|82.54|82.46|82.69|82.61|82.74|82.66|82.54|82.46|2156
1651505100000|2022-05-02 15:25:00|82.64|82.56|82.49|82.41|82.69|82.61|82.44|82.36|2494
1651505400000|2022-05-02 15:30:00|82.54|82.46|82.69|82.61|82.69|82.61|82.44|82.36|10255
1651505700000|2022-05-02 15:35:00|82.64|82.56|82.64|82.56|82.84|82.76|82.54|82.46|4103
1651506000000|2022-05-02 15:40:00|82.59|82.51|82.64|82.56|82.79|82.71|82.54|82.46|1945
1651506300000|2022-05-02 15:45:00|82.69|82.61|82.69|82.61|82.84|82.76|82.69|82.56|96
1651506600000|2022-05-02 15:50:00|82.64|82.56|82.69|82.61|82.74|82.66|82.64|82.56|398
1651506900000|2022-05-02 15:55:00|82.64|82.56|82.74|82.66|82.74|82.66|82.64|82.56|398
1651507200000|2022-05-02 16:00:00|82.79|82.71|82.59|82.51|82.79|82.71|82.54|82.46|629
1651507500000|2022-05-02 16:05:00|82.54|82.46|82.54|82.46|82.59|82.51|82.54|82.41|55
1651507800000|2022-05-02 16:10:00|82.59|82.51|82.64|82.56|82.64|82.56|82.54|82.46|14
1651508100000|2022-05-02 16:15:00|82.59|82.51|82.74|82.66|82.74|82.66|82.59|82.51|14
1651508400000|2022-05-02 16:20:00|82.79|82.71|82.79|82.71|82.89|82.81|82.79|82.71|59
1651508700000|2022-05-02 16:25:00|82.74|82.66|82.74|82.66|82.79|82.71|82.69|82.61|37
1651509000000|2022-05-02 16:30:00|82.79|82.71|82.79|82.71|82.79|82.71|82.69|82.61|115
1651509300000|2022-05-02 16:35:00|82.84|82.76|82.59|82.51|82.84|82.76|82.59|82.46|515
1651509600000|2022-05-02 16:40:00|82.64|82.56|82.59|82.51|82.74|82.66|82.59|82.46|410
1651509900000|2022-05-02 16:45:00|82.54|82.46|82.54|82.46|82.59|82.51|82.49|82.41|202
1651510200000|2022-05-02 16:50:00|82.49|82.41|82.49|82.36|82.49|82.41|82.44|82.36|13
1651510500000|2022-05-02 16:55:00|82.44|82.41|82.39|82.26|82.49|82.41|82.34|82.26|35
1651510800000|2022-05-02 17:00:00|82.34|82.21|82.24|82.16|82.39|82.21|82.19|82.11|43
1651511100000|2022-05-02 17:05:00|82.29|82.21|82.39|82.31|82.44|82.36|82.29|82.21|44
1651511400000|2022-05-02 17:10:00|82.44|82.36|82.54|82.41|82.54|82.41|82.44|82.31|14
1651511700000|2022-05-02 17:15:00|82.49|82.36|82.44|82.36|82.54|82.41|82.44|82.36|11
1651512000000|2022-05-02 17:20:00|82.39|82.31|82.39|82.31|82.44|82.36|82.39|82.26|22
1651512300000|2022-05-02 17:25:00|82.44|82.36|82.39|82.26|82.44|82.36|82.29|82.21|30
1651512600000|2022-05-02 17:30:00|82.34|82.31|82.34|82.26|82.49|82.36|82.34|82.26|22
1651512900000|2022-05-02 17:35:00|82.39|82.31|82.34|82.26|82.39|82.31|82.34|82.26|12
1651513200000|2022-05-02 17:40:00|82.39|82.31|82.29|82.21|82.39|82.31|82.29|82.21|198
1651513500000|2022-05-02 17:45:00|82.34|82.26|82.14|82.06|82.34|82.26|82.14|82.06|288
1651513800000|2022-05-02 17:50:00|82.19|82.11|82.19|82.11|82.19|82.11|82.14|82.06|8
1651514100000|2022-05-02 17:55:00|82.24|82.16|82.29|82.21|82.29|82.21|82.24|82.16|38
1651514400000|2022-05-02 18:00:00|82.24|82.16|82.34|82.26|82.34|82.26|82.24|82.11|46
1651514700000|2022-05-02 18:05:00|82.29|82.21|82.34|82.26|82.49|82.41|82.29|82.21|433
1651515000000|2022-05-02 18:10:00|82.29|82.21|82.09|82.01|82.34|82.21|82.09|82.01|35
1651515300000|2022-05-02 18:15:00|82.04|81.96|82.04|81.96|82.14|82.06|82.04|81.96|41
1651515600000|2022-05-02 18:20:00|81.99|81.91|82.09|82.01|82.14|82.06|81.99|81.91|339
1651515900000|2022-05-02 18:25:00|82.04|81.96|82.14|82.01|82.14|82.06|82.04|81.96|19
1651516200000|2022-05-02 18:30:00|82.09|82.06|82.19|82.11|82.19|82.11|82.09|82.01|39
1651516500000|2022-05-02 18:35:00|82.14|82.06|82.14|82.06|82.19|82.11|82.04|81.96|268
1651516800000|2022-05-02 18:40:00|82.09|82.01|82.04|81.96|82.19|82.06|81.99|81.91|48
1651517100000|2022-05-02 18:45:00|82.09|82.01|82.24|82.11|82.24|82.11|82.04|81.96|202
1651517400000|2022-05-02 18:50:00|82.19|82.16|82.34|82.21|82.39|82.31|82.14|82.06|12
1651517700000|2022-05-02 18:55:00|82.29|82.26|82.29|82.16|82.34|82.26|82.19|82.11|4
1651518000000|2022-05-02 19:00:00|82.34|82.21|82.39|82.31|82.44|82.36|82.29|82.16|13
1651518300000|2022-05-02 19:05:00|82.44|82.36|82.64|82.51|82.64|82.56|82.44|82.31|191
1651518600000|2022-05-02 19:10:00|82.69|82.56|82.84|82.71|82.84|82.76|82.64|82.56|204
1651518900000|2022-05-02 19:15:00|82.79|82.76|82.79|82.66|82.89|82.81|82.69|82.61|298
1651519200000|2022-05-02 19:20:00|82.84|82.71|83.04|82.91|83.04|82.96|82.84|82.71|115
1651519500000|2022-05-02 19:25:00|82.99|82.86|82.89|82.81|83.04|82.96|82.89|82.76|189
1651519800000|2022-05-02 19:30:00|82.94|82.86|83.09|83.01|83.09|83.01|82.94|82.86|39
1651520100000|2022-05-02 19:35:00|83.04|82.96|83.04|82.91|83.09|83.01|82.99|82.86|43
1651520400000|2022-05-02 19:40:00|82.99|82.96|82.89|82.76|83.04|82.96|82.89|82.76|14
1651520700000|2022-05-02 19:45:00|82.84|82.81|82.99|82.86|82.99|82.91|82.84|82.76|29
1651521000000|2022-05-02 19:50:00|82.94|82.91|82.99|82.86|83.04|82.96|82.89|82.81|394
1651521300000|2022-05-02 19:55:00|82.94|82.81|82.99|82.86|83.04|82.91|82.79|82.71|1301
1651557600000|2022-05-03 06:00:00|83.79|83.26|83.34|83.21|83.79|83.51|83.29|83.16|25
1651557900000|2022-05-03 06:05:00|83.39|83.26|83.29|83.21|83.39|83.26|83.24|83.16|2
1651558200000|2022-05-03 06:10:00|83.34|83.26|83.34|83.21|83.39|83.26|83.29|83.16|5
1651558500000|2022-05-03 06:15:00|83.29|83.16|83.34|83.21|83.39|83.31|83.24|83.16|3
1651558800000|2022-05-03 06:20:00|83.39|83.26|83.34|83.21|83.39|83.26|83.29|83.16|1
1651559100000|2022-05-03 06:25:00|83.39|83.26|83.39|83.26|83.39|83.31|83.34|83.21|3
1651559400000|2022-05-03 06:30:00|83.34|83.31|83.39|83.26|83.44|83.36|83.34|83.26|39
1651559700000|2022-05-03 06:35:00|83.34|83.31|83.44|83.31|83.44|83.36|83.34|83.26|131
1651560000000|2022-05-03 06:40:00|83.39|83.36|83.54|83.41|83.54|83.41|83.39|83.31|12
1651560300000|2022-05-03 06:45:00|83.49|83.46|83.54|83.46|83.54|83.46|83.49|83.41|17
1651560600000|2022-05-03 06:50:00|83.59|83.51|83.74|83.66|83.79|83.71|83.59|83.51|490
1651560900000|2022-05-03 06:55:00|83.69|83.61|83.64|83.56|83.79|83.71|83.59|83.46|1722
1651561200000|2022-05-03 07:00:00|83.69|83.61|83.44|83.36|83.84|83.71|83.44|83.36|2285
1651561500000|2022-05-03 07:05:00|83.39|83.31|84.14|84.06|84.24|84.16|83.34|83.26|3797
1651561800000|2022-05-03 07:10:00|84.19|84.11|84.09|84.01|84.29|84.21|83.94|83.86|2605
1651562100000|2022-05-03 07:15:00|84.04|83.96|83.79|83.71|84.09|84.01|83.74|83.66|1267
1651562400000|2022-05-03 07:20:00|83.84|83.76|84.09|84.01|84.14|84.06|83.79|83.71|1995
1651562700000|2022-05-03 07:25:00|84.14|83.96|84.19|84.11|84.24|84.11|83.89|83.81|895
1651563000000|2022-05-03 07:30:00|84.24|84.16|84.19|84.11|84.29|84.21|84.09|84.01|785
1651563300000|2022-05-03 07:35:00|84.24|84.06|84.19|84.11|84.29|84.21|84.14|84.06|2115
1651563600000|2022-05-03 07:40:00|84.24|84.16|84.44|84.36|84.54|84.46|84.24|84.16|3468
1651563900000|2022-05-03 07:45:00|84.39|84.31|84.34|84.26|84.44|84.36|84.14|84.06|678
1651564200000|2022-05-03 07:50:00|84.39|84.31|84.69|84.61|84.69|84.61|84.29|84.21|3755
1651564500000|2022-05-03 07:55:00|84.74|84.66|84.59|84.51|84.79|84.71|84.59|84.51|3314
1651564800000|2022-05-03 08:00:00|84.54|84.46|84.89|84.81|84.94|84.86|84.54|84.46|2154
1651565100000|2022-05-03 08:05:00|84.94|84.86|84.99|84.86|84.99|84.91|84.84|84.76|4703
1651565400000|2022-05-03 08:10:00|84.94|84.91|84.74|84.66|84.99|84.91|84.74|84.66|3302
1651565700000|2022-05-03 08:15:00|84.79|84.71|84.54|84.46|84.84|84.76|84.54|84.46|1873
1651566000000|2022-05-03 08:20:00|84.59|84.51|84.79|84.71|84.89|84.81|84.54|84.46|796
1651566300000|2022-05-03 08:25:00|84.74|84.66|84.59|84.46|84.79|84.71|84.54|84.41|2685
1651566600000|2022-05-03 08:30:00|84.64|84.51|84.49|84.41|84.64|84.56|84.49|84.41|681
1651566900000|2022-05-03 08:35:00|84.54|84.36|84.34|84.26|84.54|84.41|84.24|84.16|634
1651567200000|2022-05-03 08:40:00|84.39|84.21|84.34|84.26|84.39|84.31|84.19|84.06|967
1651567500000|2022-05-03 08:45:00|84.39|84.31|84.24|84.16|84.39|84.31|84.14|84.06|627
1651567800000|2022-05-03 08:50:00|84.29|84.21|84.19|84.11|84.29|84.21|84.14|84.06|236
1651568100000|2022-05-03 08:55:00|84.14|84.06|84.19|84.11|84.29|84.21|84.09|84.01|1135
1651568400000|2022-05-03 09:00:00|84.24|84.16|84.09|84.01|84.24|84.16|84.04|83.96|451
1651568700000|2022-05-03 09:05:00|84.04|83.96|84.14|84.06|84.14|84.06|83.94|83.86|1238
1651569000000|2022-05-03 09:10:00|84.19|84.11|83.99|83.91|84.19|84.11|83.89|83.81|1493
1651569300000|2022-05-03 09:15:00|83.94|83.86|84.04|83.96|84.14|84.06|83.94|83.86|269
1651569600000|2022-05-03 09:20:00|84.09|83.91|84.04|83.96|84.14|84.06|83.99|83.91|250
1651569900000|2022-05-03 09:25:00|83.99|83.91|84.04|83.91|84.04|83.96|83.89|83.81|489
1651570200000|2022-05-03 09:30:00|83.99|83.96|84.04|83.96|84.09|84.01|83.89|83.81|419
1651570500000|2022-05-03 09:35:00|83.99|83.91|84.09|84.01|84.09|84.01|83.99|83.91|536
1651570800000|2022-05-03 09:40:00|84.14|83.96|84.19|84.11|84.19|84.11|84.04|83.96|450
1651571100000|2022-05-03 09:45:00|84.24|84.16|84.34|84.21|84.39|84.31|84.19|84.11|1252
1651571400000|2022-05-03 09:50:00|84.39|84.26|84.44|84.36|84.44|84.36|84.34|84.26|909
1651571700000|2022-05-03 09:55:00|84.39|84.31|84.24|84.11|84.39|84.31|84.14|84.06|2996
1651572000000|2022-05-03 10:00:00|84.19|84.16|84.29|84.16|84.34|84.21|84.19|84.11|459
1651572300000|2022-05-03 10:05:00|84.24|84.21|83.99|83.91|84.29|84.21|83.94|83.86|2557
1651572600000|2022-05-03 10:10:00|83.94|83.86|84.09|84.01|84.14|84.06|83.89|83.81|300
1651572900000|2022-05-03 10:15:00|84.14|84.06|84.04|83.96|84.14|84.06|84.04|83.96|392
1651573200000|2022-05-03 10:20:00|83.99|83.91|83.94|83.81|84.04|83.96|83.84|83.76|1103
1651573500000|2022-05-03 10:25:00|83.89|83.86|83.84|83.76|83.94|83.86|83.79|83.71|854
1651573800000|2022-05-03 10:30:00|83.89|83.81|83.99|83.86|83.99|83.86|83.79|83.71|95
1651574100000|2022-05-03 10:35:00|83.94|83.91|83.94|83.86|84.04|83.96|83.89|83.81|413
1651574400000|2022-05-03 10:40:00|83.89|83.81|83.69|83.61|83.89|83.81|83.64|83.56|1024
1651574700000|2022-05-03 10:45:00|83.64|83.56|83.74|83.66|83.74|83.66|83.64|83.56|931
1651575000000|2022-05-03 10:50:00|83.69|83.61|83.69|83.61|83.74|83.66|83.64|83.56|469
1651575300000|2022-05-03 10:55:00|83.64|83.56|83.74|83.66|83.79|83.71|83.64|83.56|572
1651575600000|2022-05-03 11:00:00|83.79|83.71|83.79|83.71|83.79|83.71|83.74|83.66|643
1651575900000|2022-05-03 11:05:00|83.84|83.76|83.79|83.71|83.84|83.76|83.74|83.66|320
1651576200000|2022-05-03 11:10:00|83.84|83.76|83.84|83.76|83.89|83.81|83.79|83.71|346
1651576500000|2022-05-03 11:15:00|83.89|83.81|83.84|83.76|83.94|83.86|83.84|83.76|651
1651576800000|2022-05-03 11:20:00|83.79|83.71|83.84|83.76|83.89|83.76|83.79|83.71|1138
1651577100000|2022-05-03 11:25:00|83.89|83.81|83.99|83.91|83.99|83.91|83.84|83.76|2420
1651577400000|2022-05-03 11:30:00|84.04|83.96|84.04|83.96|84.19|84.11|84.04|83.91|619
1651577700000|2022-05-03 11:35:00|84.09|84.01|84.04|83.96|84.14|84.06|83.99|83.91|183
1651578000000|2022-05-03 11:40:00|84.09|84.01|84.04|83.96|84.09|84.01|83.99|83.91|128
1651578300000|2022-05-03 11:45:00|83.99|83.91|84.04|83.96|84.09|83.96|83.99|83.91|980
1651578600000|2022-05-03 11:50:00|84.09|84.01|84.14|84.06|84.14|84.06|84.04|83.96|121
1651578900000|2022-05-03 11:55:00|84.19|84.11|84.14|84.01|84.24|84.16|84.09|84.01|214
1651579200000|2022-05-03 12:00:00|84.19|84.06|84.24|84.16|84.24|84.16|84.14|84.01|212
1651579500000|2022-05-03 12:05:00|84.19|84.11|84.19|84.11|84.24|84.16|84.19|84.11|375
1651579800000|2022-05-03 12:10:00|84.24|84.16|84.24|84.16|84.29|84.21|84.19|84.11|491
1651580100000|2022-05-03 12:15:00|84.29|84.21|84.34|84.26|84.34|84.26|84.24|84.16|1012
1651580400000|2022-05-03 12:20:00|84.39|84.21|84.39|84.31|84.39|84.31|84.34|84.21|671
1651580700000|2022-05-03 12:25:00|84.44|84.36|84.34|84.26|84.44|84.36|84.34|84.26|927
1651581000000|2022-05-03 12:30:00|84.39|84.31|84.44|84.36|84.44|84.36|84.29|84.21|1020
1651581300000|2022-05-03 12:35:00|84.49|84.41|84.64|84.56|84.69|84.56|84.44|84.36|2179
1651581600000|2022-05-03 12:40:00|84.69|84.61|84.69|84.61|84.69|84.61|84.59|84.51|1429
1651581900000|2022-05-03 12:45:00|84.64|84.56|84.64|84.56|84.74|84.66|84.59|84.51|1377
1651582200000|2022-05-03 12:50:00|84.59|84.51|84.59|84.51|84.64|84.56|84.49|84.41|1655
1651582500000|2022-05-03 12:55:00|84.64|84.56|84.44|84.36|84.64|84.56|84.44|84.36|683
1651582800000|2022-05-03 13:00:00|84.49|84.41|84.49|84.36|84.54|84.46|84.34|84.26|14505
1651583100000|2022-05-03 13:05:00|84.59|84.41|84.59|84.51|84.64|84.56|84.54|84.36|14731
1651583400000|2022-05-03 13:10:00|84.54|84.46|84.39|84.31|84.59|84.51|84.39|84.26|1638
1651583700000|2022-05-03 13:15:00|84.34|84.26|84.44|84.36|84.44|84.36|84.34|84.26|1723
1651584000000|2022-05-03 13:20:00|84.49|84.41|84.39|84.26|84.54|84.46|84.29|84.21|1482
1651584300000|2022-05-03 13:25:00|84.34|84.31|84.44|84.36|84.44|84.36|84.34|84.26|348
1651584600000|2022-05-03 13:30:00|84.39|84.31|84.34|84.26|84.49|84.41|84.14|84.01|1584
1651584900000|2022-05-03 13:35:00|84.29|84.21|84.24|84.16|84.44|84.36|84.19|84.06|1668
1651585200000|2022-05-03 13:40:00|84.29|84.21|84.24|84.16|84.44|84.36|84.24|84.16|1910
1651585500000|2022-05-03 13:45:00|84.19|84.11|84.14|84.06|84.29|84.21|84.09|84.01|2585
1651585800000|2022-05-03 13:50:00|84.19|84.01|84.34|84.26|84.34|84.26|84.09|84.01|1319
1651586100000|2022-05-03 13:55:00|84.39|84.31|84.34|84.26|84.39|84.31|84.29|84.21|761
1651586400000|2022-05-03 14:00:00|84.39|84.31|84.59|84.51|84.59|84.51|84.39|84.31|8425
1651586700000|2022-05-03 14:05:00|84.54|84.46|84.39|84.31|84.59|84.51|84.29|84.21|1934
1651587000000|2022-05-03 14:10:00|84.34|84.26|84.69|84.61|84.69|84.61|84.34|84.26|3877
1651587300000|2022-05-03 14:15:00|84.64|84.56|84.54|84.46|84.69|84.61|84.44|84.36|6199
1651587600000|2022-05-03 14:20:00|84.49|84.41|84.59|84.51|84.64|84.56|84.44|84.36|1146
1651587900000|2022-05-03 14:25:00|84.64|84.56|84.74|84.66|84.74|84.66|84.54|84.46|1220
1651588200000|2022-05-03 14:30:00|84.69|84.61|84.84|84.71|84.84|84.76|84.59|84.51|1733
1651588500000|2022-05-03 14:35:00|84.79|84.76|84.69|84.61|84.84|84.76|84.69|84.61|532
1651588800000|2022-05-03 14:40:00|84.74|84.66|84.59|84.51|84.74|84.66|84.59|84.51|880
1651589100000|2022-05-03 14:45:00|84.54|84.46|84.54|84.46|84.59|84.51|84.49|84.41|1618
1651589400000|2022-05-03 14:50:00|84.49|84.41|84.54|84.46|84.59|84.51|84.44|84.36|3619
1651589700000|2022-05-03 14:55:00|84.59|84.51|84.74|84.66|84.79|84.71|84.59|84.51|3222
1651590000000|2022-05-03 15:00:00|84.79|84.71|84.79|84.71|84.84|84.76|84.69|84.61|2915
1651590300000|2022-05-03 15:05:00|84.74|84.66|84.79|84.71|84.89|84.81|84.74|84.66|4527
1651590600000|2022-05-03 15:10:00|84.84|84.76|84.79|84.71|84.84|84.76|84.69|84.61|2337
1651590900000|2022-05-03 15:15:00|84.74|84.66|84.74|84.66|84.79|84.71|84.59|84.51|8733
1651591200000|2022-05-03 15:20:00|84.79|84.71|84.84|84.76|84.84|84.76|84.74|84.66|2364
1651591500000|2022-05-03 15:25:00|84.79|84.71|84.69|84.61|84.84|84.76|84.64|84.56|2960
1651591800000|2022-05-03 15:30:00|84.74|84.66|84.89|84.81|84.94|84.86|84.74|84.66|6618
1651592100000|2022-05-03 15:35:00|84.84|84.76|84.54|84.46|84.89|84.81|84.54|84.46|6221
1651592400000|2022-05-03 15:40:00|84.59|84.51|84.59|84.51|84.64|84.56|84.49|84.41|5243
1651592700000|2022-05-03 15:45:00|84.64|84.56|84.69|84.56|84.69|84.56|84.54|84.46|1141
1651593000000|2022-05-03 15:50:00|84.64|84.51|84.64|84.56|84.74|84.66|84.59|84.51|537
1651593300000|2022-05-03 15:55:00|84.69|84.61|84.74|84.61|84.74|84.66|84.64|84.56|26
1651593600000|2022-05-03 16:00:00|84.69|84.66|84.84|84.76|84.89|84.76|84.69|84.61|189
1651593900000|2022-05-03 16:05:00|84.79|84.71|84.54|84.46|84.79|84.71|84.49|84.41|554
1651594200000|2022-05-03 16:10:00|84.59|84.51|84.69|84.61|84.74|84.61|84.54|84.46|46
1651594500000|2022-05-03 16:15:00|84.74|84.66|84.74|84.66|84.74|84.66|84.69|84.61|63
1651594800000|2022-05-03 16:20:00|84.79|84.71|84.79|84.71|84.84|84.76|84.79|84.66|2813
1651595100000|2022-05-03 16:25:00|84.84|84.66|84.74|84.61|84.89|84.76|84.69|84.61|406
1651595400000|2022-05-03 16:30:00|84.69|84.56|84.69|84.56|84.74|84.61|84.59|84.51|32
1651595700000|2022-05-03 16:35:00|84.64|84.61|84.69|84.61|84.74|84.66|84.64|84.56|16
1651596000000|2022-05-03 16:40:00|84.74|84.56|84.74|84.66|84.79|84.66|84.69|84.56|13
1651596300000|2022-05-03 16:45:00|84.69|84.61|84.74|84.61|84.79|84.66|84.69|84.56|20
1651596600000|2022-05-03 16:50:00|84.69|84.56|84.64|84.56|84.74|84.66|84.64|84.51|113
1651596900000|2022-05-03 16:55:00|84.59|84.51|84.74|84.66|84.74|84.66|84.54|84.46|63
1651597200000|2022-05-03 17:00:00|84.79|84.71|84.69|84.61|84.84|84.76|84.69|84.61|220
1651597500000|2022-05-03 17:05:00|84.74|84.66|84.84|84.71|84.84|84.71|84.69|84.61|12
1651597800000|2022-05-03 17:10:00|84.79|84.76|84.99|84.86|84.99|84.91|84.79|84.71|84
1651598100000|2022-05-03 17:15:00|84.94|84.91|84.94|84.81|84.99|84.91|84.89|84.81|64
1651598400000|2022-05-03 17:20:00|84.99|84.86|84.99|84.86|85.04|84.96|84.89|84.81|208
1651598700000|2022-05-03 17:25:00|84.94|84.81|84.94|84.86|84.99|84.91|84.89|84.81|292
1651599000000|2022-05-03 17:30:00|84.99|84.91|84.99|84.86|84.99|84.91|84.94|84.86|62
1651599300000|2022-05-03 17:35:00|84.94|84.91|84.99|84.91|84.99|84.91|84.94|84.91|68
1651599600000|2022-05-03 17:40:00|84.94|84.86|85.04|84.91|85.04|84.96|84.94|84.86|30
1651599900000|2022-05-03 17:45:00|84.99|84.96|85.24|85.11|85.24|85.11|84.99|84.91|1514
1651600200000|2022-05-03 17:50:00|85.19|85.06|85.09|85.01|85.24|85.06|85.09|85.01|1537
1651600500000|2022-05-03 17:55:00|85.14|84.96|85.14|85.06|85.14|85.06|85.14|84.96|8
1651600800000|2022-05-03 18:00:00|85.09|85.01|85.04|84.96|85.14|85.06|85.04|84.96|19
1651601100000|2022-05-03 18:05:00|84.99|84.91|85.04|84.96|85.04|84.96|84.99|84.91|35
1651601400000|2022-05-03 18:10:00|84.99|84.91|84.79|84.71|84.99|84.91|84.79|84.71|26
1651601700000|2022-05-03 18:15:00|84.74|84.66|84.79|84.71|84.84|84.71|84.74|84.66|339
1651602000000|2022-05-03 18:20:00|84.74|84.66|84.79|84.71|84.79|84.71|84.74|84.66|59
1651602300000|2022-05-03 18:25:00|84.84|84.76|84.79|84.71|84.84|84.76|84.79|84.71|22
1651602600000|2022-05-03 18:30:00|84.84|84.76|84.89|84.81|84.89|84.81|84.79|84.71|33
1651602900000|2022-05-03 18:35:00|84.94|84.86|84.84|84.71|84.99|84.91|84.79|84.71|29
1651603200000|2022-05-03 18:40:00|84.79|84.76|84.84|84.76|84.89|84.81|84.69|84.61|89
1651603500000|2022-05-03 18:45:00|84.89|84.81|84.94|84.81|84.94|84.81|84.74|84.66|37
1651603800000|2022-05-03 18:50:00|84.89|84.86|84.99|84.91|85.04|84.96|84.89|84.81|30
1651604100000|2022-05-03 18:55:00|85.04|84.86|85.09|85.01|85.14|85.01|84.99|84.86|64
1651604400000|2022-05-03 19:00:00|85.14|85.06|85.09|85.01|85.14|85.06|85.09|84.96|136
1651604700000|2022-05-03 19:05:00|85.04|84.96|85.14|85.01|85.14|85.06|85.04|84.96|86
1651605000000|2022-05-03 19:10:00|85.09|85.06|85.24|85.16|85.24|85.16|85.09|85.01|529
1651605300000|2022-05-03 19:15:00|85.19|85.11|85.04|84.96|85.24|85.11|85.04|84.96|62
1651605600000|2022-05-03 19:20:00|85.09|85.01|85.04|84.96|85.14|85.06|84.94|84.86|57
1651605900000|2022-05-03 19:25:00|85.09|85.01|85.09|84.96|85.09|85.01|85.04|84.96|21
1651606200000|2022-05-03 19:30:00|85.04|85.01|85.09|85.01|85.14|85.06|84.99|84.91|71
1651606500000|2022-05-03 19:35:00|85.04|84.96|84.99|84.86|85.04|84.96|84.94|84.86|45
1651606800000|2022-05-03 19:40:00|84.94|84.81|84.89|84.76|84.94|84.81|84.79|84.71|188
1651607100000|2022-05-03 19:45:00|84.84|84.71|84.84|84.71|84.89|84.81|84.74|84.66|327
1651607400000|2022-05-03 19:50:00|84.79|84.76|85.04|84.91|85.09|85.01|84.79|84.71|466
1651607700000|2022-05-03 19:55:00|85.09|84.96|85.09|84.96|85.14|85.06|85.04|84.91|135
1651644000000|2022-05-04 06:00:00|85.11|85.04|85.24|85.11|85.24|85.11|85.04|84.96|171
1651644300000|2022-05-04 06:05:00|85.19|85.16|85.34|85.26|85.49|85.41|85.14|85.06|207
1651644600000|2022-05-04 06:10:00|85.39|85.31|85.49|85.36|85.49|85.41|85.34|85.21|191
1651644900000|2022-05-04 06:15:00|85.44|85.41|85.59|85.46|85.59|85.51|85.44|85.31|28
1651645200000|2022-05-04 06:20:00|85.54|85.51|85.54|85.41|85.59|85.51|85.54|85.41|5
1651645500000|2022-05-04 06:25:00|85.49|85.46|85.44|85.36|85.59|85.46|85.44|85.36|13
1651645800000|2022-05-04 06:30:00|85.49|85.41|85.44|85.31|85.54|85.41|85.44|85.31|74
1651646100000|2022-05-04 06:35:00|85.39|85.26|85.39|85.26|85.44|85.31|85.39|85.26|5
1651646400000|2022-05-04 06:40:00|85.44|85.31|85.44|85.31|85.44|85.31|85.39|85.26|139
1651646700000|2022-05-04 06:45:00|85.39|85.26|85.34|85.21|85.39|85.26|85.34|85.21|17
1651647000000|2022-05-04 06:50:00|85.29|85.26|85.19|85.06|85.29|85.26|85.19|85.06|8
1651647300000|2022-05-04 06:55:00|85.29|85.11|85.24|85.11|85.29|85.21|85.19|85.06|149
1651647600000|2022-05-04 07:00:00|85.29|85.16|85.29|85.21|85.39|85.26|84.99|84.91|2865
1651647900000|2022-05-04 07:05:00|85.34|85.26|85.19|85.11|85.34|85.26|85.04|84.96|1083
1651648200000|2022-05-04 07:10:00|85.24|85.06|84.94|84.86|85.24|85.16|84.89|84.81|1317
1651648500000|2022-05-04 07:15:00|84.99|84.91|85.29|85.21|85.29|85.21|84.89|84.81|2165
1651648800000|2022-05-04 07:20:00|85.24|85.16|84.99|84.86|85.29|85.21|84.89|84.76|1184
1651649100000|2022-05-04 07:25:00|84.94|84.91|85.09|85.01|85.14|85.06|84.89|84.81|1530
1651649400000|2022-05-04 07:30:00|85.14|85.06|84.94|84.86|85.14|85.06|84.94|84.81|547
1651649700000|2022-05-04 07:35:00|84.89|84.81|84.84|84.76|84.94|84.86|84.74|84.66|965
1651650000000|2022-05-04 07:40:00|84.89|84.81|84.89|84.81|84.89|84.81|84.79|84.71|523
1651650300000|2022-05-04 07:45:00|84.94|84.86|84.89|84.81|84.99|84.91|84.84|84.76|418
1651650600000|2022-05-04 07:50:00|84.94|84.86|84.99|84.86|85.04|84.96|84.89|84.81|724
1651650900000|2022-05-04 07:55:00|84.94|84.91|85.04|84.96|85.09|85.01|84.94|84.86|587
1651651200000|2022-05-04 08:00:00|84.99|84.91|84.84|84.76|84.99|84.96|84.84|84.76|356
1651651500000|2022-05-04 08:05:00|84.89|84.81|84.99|84.86|84.99|84.91|84.84|84.76|389
1651651800000|2022-05-04 08:10:00|84.94|84.91|85.04|84.96|85.14|85.01|84.94|84.86|705
1651652100000|2022-05-04 08:15:00|84.99|84.91|84.74|84.66|85.04|84.96|84.74|84.66|350
1651652400000|2022-05-04 08:20:00|84.69|84.61|84.69|84.61|84.74|84.61|84.59|84.51|1937
1651652700000|2022-05-04 08:25:00|84.74|84.66|84.89|84.81|84.89|84.81|84.69|84.61|682
1651653000000|2022-05-04 08:30:00|84.84|84.76|84.79|84.71|84.89|84.81|84.69|84.61|1425
1651653300000|2022-05-04 08:35:00|84.74|84.66|84.84|84.76|84.84|84.76|84.74|84.66|533
1651653600000|2022-05-04 08:40:00|84.89|84.81|84.94|84.86|84.94|84.86|84.84|84.76|476
1651653900000|2022-05-04 08:45:00|84.89|84.81|84.89|84.81|84.99|84.91|84.84|84.76|896
1651654200000|2022-05-04 08:50:00|84.84|84.76|84.84|84.76|84.89|84.81|84.84|84.76|648
1651654500000|2022-05-04 08:55:00|84.89|84.81|84.79|84.71|84.94|84.86|84.79|84.71|3052
1651654800000|2022-05-04 09:00:00|84.74|84.66|84.69|84.61|84.84|84.71|84.64|84.56|1564
1651655100000|2022-05-04 09:05:00|84.64|84.56|84.64|84.56|84.74|84.61|84.64|84.51|392
1651655400000|2022-05-04 09:10:00|84.59|84.51|84.64|84.56|84.64|84.56|84.54|84.46|212
1651655700000|2022-05-04 09:15:00|84.69|84.61|84.54|84.46|84.69|84.61|84.54|84.46|291
1651656000000|2022-05-04 09:20:00|84.49|84.41|84.49|84.41|84.49|84.41|84.34|84.26|568
1651656300000|2022-05-04 09:25:00|84.44|84.36|84.54|84.46|84.54|84.46|84.44|84.36|421
1651656600000|2022-05-04 09:30:00|84.59|84.51|84.64|84.56|84.64|84.56|84.49|84.41|816
1651656900000|2022-05-04 09:35:00|84.59|84.51|84.69|84.61|84.69|84.61|84.54|84.46|412
1651657200000|2022-05-04 09:40:00|84.64|84.56|84.74|84.66|84.89|84.81|84.64|84.56|444
1651657500000|2022-05-04 09:45:00|84.69|84.61|84.69|84.61|84.79|84.66|84.64|84.56|396
1651657800000|2022-05-04 09:50:00|84.74|84.66|84.79|84.71|84.79|84.71|84.69|84.61|563
1651658100000|2022-05-04 09:55:00|84.84|84.76|84.74|84.66|84.84|84.76|84.69|84.61|484
1651658400000|2022-05-04 10:00:00|84.79|84.71|84.79|84.71|84.84|84.76|84.74|84.66|1463
1651658700000|2022-05-04 10:05:00|84.74|84.66|84.74|84.66|84.74|84.66|84.74|84.66|4677
1651659000000|2022-05-04 10:10:00|84.79|84.71|84.79|84.71|84.79|84.71|84.74|84.71|601
1651659300000|2022-05-04 10:15:00|84.74|84.66|84.74|84.66|84.79|84.66|84.64|84.56|576
1651659600000|2022-05-04 10:20:00|84.69|84.61|84.64|84.56|84.69|84.61|84.64|84.56|212
1651659900000|2022-05-04 10:25:00|84.59|84.51|84.49|84.41|84.64|84.56|84.49|84.41|373
1651660200000|2022-05-04 10:30:00|84.54|84.46|84.54|84.46|84.59|84.51|84.54|84.46|406
1651660500000|2022-05-04 10:35:00|84.59|84.51|84.54|84.46|84.59|84.51|84.44|84.36|1004
1651660800000|2022-05-04 10:40:00|84.59|84.51|84.64|84.56|84.64|84.56|84.54|84.46|1559
1651661100000|2022-05-04 10:45:00|84.59|84.51|84.69|84.61|84.69|84.61|84.59|84.51|637
1651661400000|2022-05-04 10:50:00|84.64|84.56|84.59|84.51|84.64|84.56|84.59|84.51|285
1651661700000|2022-05-04 10:55:00|84.64|84.56|84.59|84.51|84.64|84.56|84.54|84.46|400
1651662000000|2022-05-04 11:00:00|84.64|84.56|84.49|84.41|84.64|84.56|84.49|84.41|2044
1651662300000|2022-05-04 11:05:00|84.44|84.36|84.49|84.41|84.49|84.41|84.44|84.36|388
1651662600000|2022-05-04 11:10:00|84.44|84.36|84.44|84.36|84.54|84.46|84.44|84.36|312
1651662900000|2022-05-04 11:15:00|84.49|84.41|84.49|84.41|84.49|84.41|84.44|84.36|205
1651663200000|2022-05-04 11:20:00|84.44|84.36|84.49|84.41|84.49|84.41|84.29|84.21|2040
1651663500000|2022-05-04 11:25:00|84.44|84.36|84.34|84.26|84.49|84.41|84.34|84.26|272
1651663800000|2022-05-04 11:30:00|84.39|84.31|84.34|84.26|84.39|84.31|84.34|84.26|393
1651664100000|2022-05-04 11:35:00|84.29|84.21|84.29|84.21|84.29|84.21|84.24|84.16|1030
1651664400000|2022-05-04 11:40:00|84.24|84.16|84.24|84.16|84.29|84.21|84.19|84.11|1228
1651664700000|2022-05-04 11:45:00|84.19|84.11|84.19|84.11|84.19|84.11|84.14|84.06|692
1651665000000|2022-05-04 11:50:00|84.14|84.06|84.14|84.06|84.19|84.11|84.14|84.06|603
1651665300000|2022-05-04 11:55:00|84.19|84.11|84.09|84.01|84.24|84.16|84.04|83.96|483
1651665600000|2022-05-04 12:00:00|84.04|83.96|84.04|83.96|84.04|83.96|83.99|83.91|10895
1651665900000|2022-05-04 12:05:00|83.99|83.91|84.04|83.96|84.04|83.96|83.94|83.86|7695
1651666200000|2022-05-04 12:10:00|83.99|83.91|84.09|83.96|84.09|83.96|83.99|83.91|1238
1651666500000|2022-05-04 12:15:00|84.04|83.91|84.04|83.96|84.09|83.96|83.99|83.91|658
1651666800000|2022-05-04 12:20:00|84.09|84.01|83.94|83.86|84.09|84.01|83.89|83.81|1304
1651667100000|2022-05-04 12:25:00|83.99|83.91|83.99|83.91|84.04|83.91|83.99|83.91|137
1651667400000|2022-05-04 12:30:00|84.04|83.96|83.94|83.86|84.04|83.96|83.94|83.86|1049
1651667700000|2022-05-04 12:35:00|83.89|83.81|83.89|83.81|83.89|83.86|83.84|83.76|642
1651668000000|2022-05-04 12:40:00|83.84|83.76|83.94|83.81|83.94|83.81|83.84|83.76|720
1651668300000|2022-05-04 12:45:00|83.99|83.86|83.94|83.86|83.99|83.91|83.94|83.81|2177
1651668600000|2022-05-04 12:50:00|83.89|83.81|83.84|83.76|83.94|83.86|83.74|83.66|1308
1651668900000|2022-05-04 12:55:00|83.79|83.71|83.84|83.71|83.84|83.76|83.74|83.66|851
1651669200000|2022-05-04 13:00:00|83.79|83.76|83.89|83.81|83.89|83.81|83.79|83.71|304
1651669500000|2022-05-04 13:05:00|83.84|83.76|84.04|83.91|84.04|83.96|83.84|83.76|946
1651669800000|2022-05-04 13:10:00|83.99|83.96|84.04|83.91|84.04|83.96|83.94|83.86|401
1651670100000|2022-05-04 13:15:00|83.99|83.86|83.94|83.86|84.04|83.96|83.94|83.86|2129
1651670400000|2022-05-04 13:20:00|83.99|83.91|83.89|83.81|83.99|83.91|83.89|83.76|2887
1651670700000|2022-05-04 13:25:00|83.94|83.86|83.99|83.86|83.99|83.91|83.89|83.86|1984
1651671000000|2022-05-04 13:30:00|83.94|83.81|84.04|83.96|84.04|83.96|83.84|83.76|1258
1651671300000|2022-05-04 13:35:00|84.09|84.01|84.09|84.01|84.14|84.06|84.04|83.96|2416
1651671600000|2022-05-04 13:40:00|84.14|84.06|84.24|84.16|84.24|84.16|84.09|84.01|1302
1651671900000|2022-05-04 13:45:00|84.19|84.11|84.29|84.21|84.29|84.21|84.14|84.06|514
1651672200000|2022-05-04 13:50:00|84.24|84.16|84.09|84.01|84.29|84.21|84.09|84.01|726
1651672500000|2022-05-04 13:55:00|84.04|83.96|84.09|84.01|84.14|84.06|83.99|83.91|3698
1651672800000|2022-05-04 14:00:00|84.14|84.06|83.99|83.91|84.19|84.11|83.99|83.86|3722
1651673100000|2022-05-04 14:05:00|83.94|83.86|83.84|83.76|83.99|83.91|83.74|83.66|1004
1651673400000|2022-05-04 14:10:00|83.89|83.81|83.79|83.71|83.94|83.86|83.74|83.66|576
1651673700000|2022-05-04 14:15:00|83.74|83.66|83.84|83.76|83.84|83.76|83.64|83.56|1423
1651674000000|2022-05-04 14:20:00|83.89|83.81|83.89|83.81|83.99|83.91|83.79|83.71|3987
1651674300000|2022-05-04 14:25:00|83.84|83.76|83.99|83.91|84.04|83.96|83.84|83.76|1798
1651674600000|2022-05-04 14:30:00|84.04|83.96|83.79|83.71|84.04|83.96|83.74|83.66|1774
1651674900000|2022-05-04 14:35:00|83.84|83.76|83.84|83.76|83.89|83.81|83.79|83.71|1529
1651675200000|2022-05-04 14:40:00|83.79|83.71|83.84|83.76|83.89|83.81|83.79|83.71|1749
1651675500000|2022-05-04 14:45:00|83.89|83.81|83.84|83.76|83.94|83.86|83.79|83.71|675
1651675800000|2022-05-04 14:50:00|83.79|83.71|83.74|83.66|83.84|83.76|83.74|83.66|594
1651676100000|2022-05-04 14:55:00|83.69|83.61|83.69|83.61|83.74|83.66|83.59|83.51|1893
1651676400000|2022-05-04 15:00:00|83.64|83.56|83.59|83.51|83.74|83.66|83.59|83.51|815
1651676700000|2022-05-04 15:05:00|83.64|83.56|83.59|83.51|83.69|83.61|83.54|83.46|1026
1651677000000|2022-05-04 15:10:00|83.64|83.56|83.54|83.46|83.64|83.56|83.49|83.41|6464
1651677300000|2022-05-04 15:15:00|83.59|83.51|83.64|83.56|83.64|83.56|83.54|83.46|5445
1651677600000|2022-05-04 15:20:00|83.59|83.51|83.59|83.51|83.64|83.56|83.59|83.51|3146
1651677900000|2022-05-04 15:25:00|83.64|83.56|83.69|83.61|83.69|83.61|83.59|83.51|6749
1651678200000|2022-05-04 15:30:00|83.64|83.56|83.54|83.46|83.64|83.56|83.49|83.41|11707
1651678500000|2022-05-04 15:35:00|83.59|83.51|83.69|83.61|83.74|83.66|83.54|83.46|3592
1651678800000|2022-05-04 15:40:00|83.64|83.56|83.69|83.61|83.69|83.61|83.59|83.51|3467
1651679100000|2022-05-04 15:45:00|83.64|83.56|83.99|83.91|83.99|83.91|83.64|83.56|3328
1651679400000|2022-05-04 15:50:00|83.94|83.86|83.79|83.71|83.99|83.86|83.79|83.71|1803
1651679700000|2022-05-04 15:55:00|83.84|83.76|83.74|83.66|83.84|83.76|83.69|83.56|176
1651680000000|2022-05-04 16:00:00|83.69|83.61|83.54|83.46|83.74|83.61|83.54|83.46|717
1651680300000|2022-05-04 16:05:00|83.59|83.51|83.69|83.61|83.69|83.61|83.59|83.51|217
1651680600000|2022-05-04 16:10:00|83.64|83.56|83.64|83.56|83.69|83.61|83.59|83.51|212
1651680900000|2022-05-04 16:15:00|83.69|83.61|83.79|83.71|83.79|83.71|83.64|83.56|262
1651681200000|2022-05-04 16:20:00|83.74|83.66|83.79|83.71|83.84|83.76|83.74|83.66|60
1651681500000|2022-05-04 16:25:00|83.84|83.76|83.84|83.76|83.89|83.81|83.79|83.71|350
1651681800000|2022-05-04 16:30:00|83.89|83.81|83.89|83.76|83.89|83.81|83.84|83.76|105
1651682100000|2022-05-04 16:35:00|83.84|83.81|83.99|83.91|84.04|83.91|83.84|83.76|679
1651682400000|2022-05-04 16:40:00|83.94|83.86|84.04|83.96|84.04|83.96|83.94|83.86|137
1651682700000|2022-05-04 16:45:00|83.99|83.91|83.89|83.81|84.04|83.91|83.89|83.81|39
1651683000000|2022-05-04 16:50:00|83.94|83.86|83.99|83.86|83.99|83.86|83.89|83.81|141
1651683300000|2022-05-04 16:55:00|83.94|83.91|84.04|83.96|84.04|83.96|83.94|83.86|16
1651683600000|2022-05-04 17:00:00|84.09|84.01|84.09|84.01|84.19|84.06|84.09|84.01|56
1651683900000|2022-05-04 17:05:00|84.04|83.96|84.04|83.91|84.09|83.96|84.04|83.91|572
1651684200000|2022-05-04 17:10:00|83.99|83.86|83.94|83.86|83.99|83.86|83.89|83.81|69
1651684500000|2022-05-04 17:15:00|83.99|83.91|84.04|83.91|84.04|83.91|83.94|83.86|11
1651684800000|2022-05-04 17:20:00|83.99|83.96|83.99|83.91|84.04|83.96|83.94|83.86|8
1651685100000|2022-05-04 17:25:00|83.94|83.86|83.94|83.86|83.99|83.86|83.94|83.86|10
1651685400000|2022-05-04 17:30:00|83.99|83.81|83.99|83.86|83.99|83.86|83.99|83.81|6
1651685700000|2022-05-04 17:35:00|84.04|83.91|83.84|83.76|84.04|83.91|83.84|83.76|57
1651686000000|2022-05-04 17:40:00|83.79|83.71|83.84|83.76|83.84|83.76|83.79|83.66|985
1651686300000|2022-05-04 17:45:00|83.79|83.71|83.79|83.71|83.84|83.76|83.79|83.71|146
1651686600000|2022-05-04 17:50:00|83.74|83.66|83.89|83.81|83.94|83.81|83.74|83.66|106
1651686900000|2022-05-04 17:55:00|83.94|83.86|84.04|83.86|84.14|84.01|83.89|83.86|597
1651687200000|2022-05-04 18:00:00|84.09|83.91|84.09|84.01|84.14|84.06|83.89|83.76|283
1651687500000|2022-05-04 18:05:00|84.04|83.96|84.04|83.96|84.14|84.06|83.84|83.76|155
1651687800000|2022-05-04 18:10:00|83.99|83.91|83.99|83.91|84.09|84.01|83.89|83.81|64
1651688100000|2022-05-04 18:15:00|83.94|83.86|83.89|83.76|83.99|83.91|83.84|83.76|3
1651688400000|2022-05-04 18:20:00|83.84|83.71|83.89|83.76|83.89|83.81|83.74|83.66|59
1651688700000|2022-05-04 18:25:00|83.84|83.81|84.09|83.96|84.19|84.11|83.84|83.76|32
1651689000000|2022-05-04 18:30:00|84.14|84.01|83.69|83.56|84.14|84.06|83.64|83.51|261
1651689300000|2022-05-04 18:35:00|83.64|83.51|83.84|83.71|83.89|83.81|83.59|83.51|249
1651689600000|2022-05-04 18:40:00|83.79|83.76|84.14|84.06|84.29|84.21|83.79|83.71|650
1651689900000|2022-05-04 18:45:00|84.19|84.11|84.39|84.31|84.49|84.41|84.19|84.06|497
1651690200000|2022-05-04 18:50:00|84.44|84.36|84.74|84.61|84.74|84.66|84.29|84.21|957
1651690500000|2022-05-04 18:55:00|84.69|84.56|84.64|84.56|84.74|84.66|84.59|84.51|550
1651690800000|2022-05-04 19:00:00|84.69|84.61|84.99|84.91|84.99|84.91|84.64|84.56|1692
1651691100000|2022-05-04 19:05:00|85.04|84.96|84.99|84.86|85.09|85.01|84.99|84.86|749
1651691400000|2022-05-04 19:10:00|85.04|84.91|85.14|85.01|85.14|85.06|84.99|84.91|29
1651691700000|2022-05-04 19:15:00|85.09|85.06|85.14|85.01|85.29|85.21|85.09|84.96|78
1651692000000|2022-05-04 19:20:00|85.19|85.06|85.19|85.11|85.24|85.16|85.14|85.06|87
1651692300000|2022-05-04 19:25:00|85.24|85.16|85.29|85.21|85.29|85.21|85.19|85.11|59
1651692600000|2022-05-04 19:30:00|85.34|85.26|85.39|85.31|85.39|85.31|85.29|85.21|99
1651692900000|2022-05-04 19:35:00|85.34|85.26|85.39|85.31|85.39|85.31|85.34|85.26|53
1651693200000|2022-05-04 19:40:00|85.44|85.26|85.39|85.31|85.44|85.36|85.29|85.21|68
1651693500000|2022-05-04 19:45:00|85.44|85.36|85.54|85.46|85.54|85.46|85.34|85.26|66
1651693800000|2022-05-04 19:50:00|85.49|85.41|85.64|85.51|85.74|85.66|85.49|85.41|1278
1651694100000|2022-05-04 19:55:00|85.59|85.46|85.89|85.81|86.09|85.96|85.54|85.41|5503
1651730400000|2022-05-05 06:00:00|85.74|85.61|85.69|85.56|85.74|85.66|85.64|85.56|448
1651730700000|2022-05-05 06:05:00|85.64|85.51|85.59|85.51|85.84|85.71|85.54|85.41|709
1651731000000|2022-05-05 06:10:00|85.64|85.56|85.94|85.81|85.99|85.86|85.64|85.56|704
1651731300000|2022-05-05 06:15:00|85.89|85.86|85.94|85.81|85.94|85.86|85.89|85.76|239
1651731600000|2022-05-05 06:20:00|85.89|85.86|85.89|85.76|85.99|85.86|85.79|85.66|422
1651731900000|2022-05-05 06:25:00|85.84|85.71|85.79|85.71|85.84|85.71|85.69|85.56|219
1651732200000|2022-05-05 06:30:00|85.84|85.76|85.99|85.86|85.99|85.86|85.74|85.66|1305
1651732500000|2022-05-05 06:35:00|85.94|85.91|86.24|86.11|86.24|86.11|85.94|85.91|915
1651732800000|2022-05-05 06:40:00|86.19|86.16|86.19|86.06|86.34|86.26|86.14|86.06|1589
1651733100000|2022-05-05 06:45:00|86.24|86.01|86.14|86.06|86.24|86.11|86.04|85.96|818
1651733400000|2022-05-05 06:50:00|86.19|86.11|86.14|86.06|86.24|86.11|86.14|86.06|458
1651733700000|2022-05-05 06:55:00|86.09|86.01|85.99|85.91|86.24|86.16|85.99|85.91|2219
1651734000000|2022-05-05 07:00:00|85.94|85.86|85.39|85.31|85.99|85.91|85.34|85.26|5220
1651734300000|2022-05-05 07:05:00|85.44|85.36|85.59|85.46|85.64|85.56|85.24|85.16|5017
1651734600000|2022-05-05 07:10:00|85.54|85.51|85.19|85.11|85.59|85.51|85.14|85.06|3294
1651734900000|2022-05-05 07:15:00|85.24|85.16|85.34|85.26|85.44|85.31|85.19|85.11|2013
1651735200000|2022-05-05 07:20:00|85.39|85.21|85.24|85.16|85.49|85.41|85.19|85.11|620
1651735500000|2022-05-05 07:25:00|85.19|85.11|85.19|85.11|85.34|85.26|85.14|85.06|626
1651735800000|2022-05-05 07:30:00|85.14|85.06|85.04|84.96|85.24|85.16|85.04|84.91|1492
1651736100000|2022-05-05 07:35:00|84.99|84.91|84.84|84.76|85.14|85.06|84.79|84.71|2458
1651736400000|2022-05-05 07:40:00|84.79|84.71|84.94|84.86|84.94|84.86|84.79|84.71|935
1651736700000|2022-05-05 07:45:00|84.89|84.81|84.79|84.71|84.89|84.86|84.69|84.61|1839
1651737000000|2022-05-05 07:50:00|84.74|84.66|84.79|84.71|84.79|84.71|84.64|84.56|1378
1651737300000|2022-05-05 07:55:00|84.84|84.76|85.09|85.01|85.09|85.01|84.79|84.71|3103
1651737600000|2022-05-05 08:00:00|85.04|84.96|85.09|85.01|85.19|85.11|84.94|84.86|2286
1651737900000|2022-05-05 08:05:00|85.14|85.06|85.04|84.96|85.19|85.11|84.99|84.91|3206
1651738200000|2022-05-05 08:10:00|84.99|84.91|85.19|85.11|85.24|85.16|84.94|84.86|442
1651738500000|2022-05-05 08:15:00|85.24|85.16|85.34|85.26|85.39|85.31|85.14|85.06|560
1651738800000|2022-05-05 08:20:00|85.39|85.31|85.39|85.26|85.44|85.36|85.34|85.21|376
1651739100000|2022-05-05 08:25:00|85.34|85.21|85.29|85.21|85.34|85.26|85.24|85.16|177
1651739400000|2022-05-05 08:30:00|85.34|85.26|84.99|84.91|85.34|85.26|84.99|84.91|653
1651739700000|2022-05-05 08:35:00|85.04|84.86|84.94|84.86|85.09|85.01|84.94|84.86|1837
1651740000000|2022-05-05 08:40:00|84.89|84.81|84.79|84.66|84.89|84.86|84.64|84.56|1101
1651740300000|2022-05-05 08:45:00|84.74|84.71|84.94|84.86|84.94|84.86|84.74|84.61|1465
1651740600000|2022-05-05 08:50:00|84.89|84.81|84.84|84.76|84.94|84.86|84.84|84.76|441
1651740900000|2022-05-05 08:55:00|84.89|84.81|84.99|84.91|84.99|84.91|84.84|84.76|287
1651741200000|2022-05-05 09:00:00|84.94|84.86|84.99|84.91|85.04|84.96|84.94|84.86|363
1651741500000|2022-05-05 09:05:00|84.94|84.86|84.94|84.86|84.99|84.91|84.89|84.81|385
1651741800000|2022-05-05 09:10:00|84.89|84.81|84.99|84.91|85.04|84.96|84.89|84.81|642
1651742100000|2022-05-05 09:15:00|85.04|84.96|85.09|85.01|85.14|85.01|84.99|84.91|1653
1651742400000|2022-05-05 09:20:00|85.14|85.06|84.89|84.76|85.14|85.06|84.84|84.76|1422
1651742700000|2022-05-05 09:25:00|84.84|84.81|84.89|84.81|84.94|84.86|84.84|84.81|977
1651743000000|2022-05-05 09:30:00|84.94|84.86|84.94|84.86|85.04|84.91|84.89|84.81|682
1651743300000|2022-05-05 09:35:00|84.99|84.81|85.09|84.96|85.09|85.01|84.99|84.81|280
1651743600000|2022-05-05 09:40:00|85.04|85.01|85.24|85.16|85.24|85.16|85.04|85.01|950
1651743900000|2022-05-05 09:45:00|85.19|85.11|85.09|85.01|85.19|85.11|85.09|85.01|555
1651744200000|2022-05-05 09:50:00|85.14|84.96|85.09|85.01|85.19|85.11|85.09|84.96|517
1651744500000|2022-05-05 09:55:00|85.14|85.06|85.09|85.01|85.19|85.11|85.09|84.96|1244
1651744800000|2022-05-05 10:00:00|85.04|84.96|85.14|85.01|85.14|85.06|84.99|84.91|846
1651745100000|2022-05-05 10:05:00|85.09|84.96|85.14|85.06|85.19|85.11|85.04|84.96|268
1651745400000|2022-05-05 10:10:00|85.19|85.11|85.19|85.11|85.19|85.11|85.14|85.06|166
1651745700000|2022-05-05 10:15:00|85.14|85.06|85.09|85.01|85.19|85.06|85.04|84.96|441
1651746000000|2022-05-05 10:20:00|85.04|84.96|85.14|85.06|85.19|85.11|85.04|84.96|323
1651746300000|2022-05-05 10:25:00|85.19|85.11|85.29|85.21|85.29|85.21|85.14|85.06|756
1651746600000|2022-05-05 10:30:00|85.24|85.16|85.19|85.11|85.29|85.21|85.09|85.01|1097
1651746900000|2022-05-05 10:35:00|85.14|85.06|85.19|85.11|85.19|85.11|85.09|85.01|865
1651747200000|2022-05-05 10:40:00|85.24|85.16|85.14|85.06|85.24|85.16|85.14|85.06|9544
1651747500000|2022-05-05 10:45:00|85.19|85.11|85.09|85.01|85.19|85.11|85.09|85.01|4795
1651747800000|2022-05-05 10:50:00|85.14|85.06|85.14|85.06|85.19|85.06|85.09|85.01|250
1651748100000|2022-05-05 10:55:00|85.09|85.01|85.09|84.96|85.09|85.01|84.99|84.91|272
1651748400000|2022-05-05 11:00:00|85.04|84.91|84.99|84.91|85.19|85.11|84.89|84.81|4417
1651748700000|2022-05-05 11:05:00|85.04|84.96|84.79|84.71|85.04|84.96|84.79|84.71|1739
1651749000000|2022-05-05 11:10:00|84.84|84.76|84.74|84.66|84.84|84.76|84.74|84.66|1826
1651749300000|2022-05-05 11:15:00|84.79|84.71|84.69|84.61|84.79|84.71|84.69|84.61|1135
1651749600000|2022-05-05 11:20:00|84.64|84.56|84.59|84.51|84.69|84.61|84.49|84.41|1927
1651749900000|2022-05-05 11:25:00|84.54|84.46|84.44|84.36|84.54|84.46|84.44|84.36|1471
1651750200000|2022-05-05 11:30:00|84.49|84.41|84.59|84.51|84.64|84.56|84.49|84.41|1002
1651750500000|2022-05-05 11:35:00|84.54|84.46|84.49|84.41|84.59|84.51|84.44|84.36|266
1651750800000|2022-05-05 11:40:00|84.44|84.36|84.39|84.31|84.54|84.46|84.39|84.31|391
1651751100000|2022-05-05 11:45:00|84.44|84.36|84.39|84.31|84.54|84.46|84.39|84.31|879
1651751400000|2022-05-05 11:50:00|84.44|84.36|84.34|84.26|84.44|84.36|84.34|84.26|796
1651751700000|2022-05-05 11:55:00|84.39|84.31|84.34|84.26|84.44|84.36|84.34|84.26|417
1651752000000|2022-05-05 12:00:00|84.39|84.31|84.44|84.36|84.49|84.41|84.34|84.26|610
1651752300000|2022-05-05 12:05:00|84.49|84.31|84.44|84.36|84.49|84.41|84.44|84.31|327
1651752600000|2022-05-05 12:10:00|84.49|84.41|84.29|84.21|84.49|84.41|84.29|84.21|1666
1651752900000|2022-05-05 12:15:00|84.34|84.26|84.19|84.11|84.34|84.26|84.14|84.06|2062
1651753200000|2022-05-05 12:20:00|84.14|84.06|84.04|83.96|84.14|84.06|83.94|83.86|2775
1651753500000|2022-05-05 12:25:00|84.09|84.01|84.14|84.06|84.19|84.11|84.04|83.96|1209
1651753800000|2022-05-05 12:30:00|84.09|84.01|84.29|84.21|84.29|84.21|84.09|84.01|799
1651754100000|2022-05-05 12:35:00|84.24|84.16|84.24|84.16|84.34|84.26|84.24|84.16|479
1651754400000|2022-05-05 12:40:00|84.29|84.21|84.09|84.01|84.29|84.21|84.09|84.01|425
1651754700000|2022-05-05 12:45:00|84.14|84.06|84.09|84.01|84.14|84.06|84.04|83.96|364
1651755000000|2022-05-05 12:50:00|84.04|83.96|84.19|84.06|84.19|84.11|84.04|83.96|1023
1651755300000|2022-05-05 12:55:00|84.14|84.11|84.14|84.06|84.24|84.16|84.09|84.01|801
1651755600000|2022-05-05 13:00:00|84.19|84.01|83.94|83.86|84.19|84.06|83.94|83.86|917
1651755900000|2022-05-05 13:05:00|83.99|83.81|83.94|83.86|83.99|83.91|83.84|83.76|1230
1651756200000|2022-05-05 13:10:00|83.89|83.81|83.94|83.86|83.94|83.86|83.84|83.76|833
1651756500000|2022-05-05 13:15:00|83.99|83.91|83.99|83.91|84.04|83.96|83.94|83.86|371
1651756800000|2022-05-05 13:20:00|84.04|83.96|84.09|84.01|84.09|84.01|84.04|83.96|375
1651757100000|2022-05-05 13:25:00|84.14|83.96|84.09|83.96|84.14|84.06|84.04|83.96|1441
1651757400000|2022-05-05 13:30:00|84.04|83.91|84.14|84.06|84.24|84.16|83.94|83.86|1726
1651757700000|2022-05-05 13:35:00|84.19|84.11|83.89|83.81|84.19|84.11|83.89|83.81|1304
1651758000000|2022-05-05 13:40:00|83.94|83.86|83.84|83.76|84.09|84.01|83.84|83.76|1458
1651758300000|2022-05-05 13:45:00|83.89|83.81|83.84|83.76|83.89|83.81|83.79|83.71|2287
1651758600000|2022-05-05 13:50:00|83.89|83.81|83.79|83.71|83.94|83.86|83.79|83.71|1632
1651758900000|2022-05-05 13:55:00|83.84|83.76|83.69|83.61|83.84|83.76|83.64|83.56|2595
1651759200000|2022-05-05 14:00:00|83.64|83.56|83.54|83.46|83.69|83.61|83.54|83.46|2904
1651759500000|2022-05-05 14:05:00|83.49|83.41|83.44|83.36|83.59|83.51|83.34|83.26|1297
1651759800000|2022-05-05 14:10:00|83.49|83.41|83.49|83.41|83.54|83.46|83.39|83.31|2606
1651760100000|2022-05-05 14:15:00|83.44|83.36|83.59|83.51|83.64|83.56|83.44|83.36|1062
1651760400000|2022-05-05 14:20:00|83.54|83.46|83.19|83.11|83.59|83.46|83.19|83.11|3785
1651760700000|2022-05-05 14:25:00|83.24|83.16|83.19|83.11|83.34|83.26|83.19|83.11|1506
1651761000000|2022-05-05 14:30:00|83.14|83.06|83.24|83.16|83.34|83.26|83.14|83.06|2264
1651761300000|2022-05-05 14:35:00|83.29|83.11|83.19|83.11|83.34|83.26|83.14|83.06|1087
1651761600000|2022-05-05 14:40:00|83.24|83.16|83.29|83.21|83.29|83.21|83.14|83.06|1340
1651761900000|2022-05-05 14:45:00|83.24|83.16|82.89|82.81|83.34|83.26|82.89|82.81|9100
1651762200000|2022-05-05 14:50:00|82.84|82.76|82.84|82.71|82.99|82.91|82.74|82.66|2138
1651762500000|2022-05-05 14:55:00|82.79|82.76|82.94|82.86|82.99|82.91|82.79|82.76|825
1651762800000|2022-05-05 15:00:00|82.89|82.81|82.69|82.61|82.94|82.86|82.69|82.61|1930
1651763100000|2022-05-05 15:05:00|82.74|82.66|82.44|82.36|82.74|82.66|82.34|82.26|6723
1651763400000|2022-05-05 15:10:00|82.49|82.41|82.44|82.36|82.49|82.41|82.34|82.26|4220
1651763700000|2022-05-05 15:15:00|82.39|82.31|82.29|82.21|82.44|82.36|82.19|82.11|4961
1651764000000|2022-05-05 15:20:00|82.24|82.16|82.09|82.01|82.29|82.21|82.09|82.01|3052
1651764300000|2022-05-05 15:25:00|82.14|82.06|82.34|82.26|82.49|82.36|82.14|82.01|10337
1651764600000|2022-05-05 15:30:00|82.29|82.21|82.29|82.21|82.44|82.36|82.24|82.16|9266
1651764900000|2022-05-05 15:35:00|82.34|82.26|82.44|82.36|82.49|82.41|82.29|82.26|6638
1651765200000|2022-05-05 15:40:00|82.49|82.41|82.34|82.21|82.49|82.41|82.29|82.16|4728
1651765500000|2022-05-05 15:45:00|82.29|82.16|82.24|82.11|82.29|82.21|82.14|82.06|2226
1651765800000|2022-05-05 15:50:00|82.19|82.16|81.69|81.61|82.19|82.16|81.69|81.56|2346
1651766100000|2022-05-05 15:55:00|81.74|81.66|81.74|81.66|81.99|81.91|81.74|81.61|3446
1651766400000|2022-05-05 16:00:00|81.69|81.61|81.74|81.61|81.74|81.61|81.49|81.41|2184
1651766700000|2022-05-05 16:05:00|81.69|81.66|81.94|81.81|81.99|81.91|81.69|81.66|3812
1651767000000|2022-05-05 16:10:00|81.89|81.86|82.04|81.96|82.14|82.01|81.89|81.81|816
1651767300000|2022-05-05 16:15:00|81.99|81.91|82.19|82.11|82.24|82.16|81.94|81.86|1367
1651767600000|2022-05-05 16:20:00|82.24|82.16|82.04|81.96|82.24|82.16|81.99|81.91|806
1651767900000|2022-05-05 16:25:00|82.09|81.91|82.14|82.06|82.29|82.21|82.09|81.91|152
1651768200000|2022-05-05 16:30:00|82.19|82.01|82.19|82.06|82.24|82.16|82.14|82.01|796
1651768500000|2022-05-05 16:35:00|82.14|82.01|82.04|81.96|82.14|82.06|81.99|81.86|101
1651768800000|2022-05-05 16:40:00|81.99|81.91|81.99|81.91|82.04|81.96|81.94|81.86|602
1651769100000|2022-05-05 16:45:00|82.04|81.96|81.94|81.86|82.04|81.96|81.79|81.71|612
1651769400000|2022-05-05 16:50:00|81.99|81.91|82.19|82.11|82.19|82.11|81.94|81.86|198
1651769700000|2022-05-05 16:55:00|82.14|82.06|82.24|82.16|82.24|82.16|82.14|82.06|175
1651770000000|2022-05-05 17:00:00|82.29|82.21|82.39|82.31|82.49|82.41|82.24|82.16|193
1651770300000|2022-05-05 17:05:00|82.34|82.26|82.39|82.31|82.49|82.41|82.34|82.21|117
1651770600000|2022-05-05 17:10:00|82.34|82.26|82.29|82.21|82.39|82.31|82.29|82.21|36
1651770900000|2022-05-05 17:15:00|82.34|82.26|82.34|82.26|82.34|82.26|82.19|82.11|83
1651771200000|2022-05-05 17:20:00|82.29|82.21|82.34|82.26|82.39|82.31|82.24|82.16|68
1651771500000|2022-05-05 17:25:00|82.29|82.21|82.34|82.21|82.34|82.26|82.24|82.16|45
1651771800000|2022-05-05 17:30:00|82.29|82.16|82.29|82.16|82.29|82.21|82.14|82.06|43
1651772100000|2022-05-05 17:35:00|82.34|82.21|82.34|82.21|82.54|82.46|82.34|82.16|255
1651772400000|2022-05-05 17:40:00|82.39|82.26|82.44|82.31|82.54|82.41|82.34|82.21|118
1651772700000|2022-05-05 17:45:00|82.39|82.36|82.34|82.21|82.39|82.36|82.34|82.21|8
1651773000000|2022-05-05 17:50:00|82.29|82.16|82.19|82.11|82.29|82.16|82.14|82.06|6
1651773300000|2022-05-05 17:55:00|82.14|82.06|82.24|82.11|82.24|82.16|82.14|82.01|12
1651773600000|2022-05-05 18:00:00|82.19|82.06|82.19|82.11|82.24|82.16|82.14|82.01|21
1651773900000|2022-05-05 18:05:00|82.24|82.16|82.29|82.16|82.34|82.21|82.19|82.11|28
1651774200000|2022-05-05 18:10:00|82.24|82.21|82.19|82.11|82.24|82.21|82.14|82.06|41
1651774500000|2022-05-05 18:15:00|82.24|82.16|82.39|82.31|82.39|82.31|82.19|82.11|11
1651774800000|2022-05-05 18:20:00|82.34|82.26|82.14|82.06|82.34|82.26|82.14|82.01|3
1651775100000|2022-05-05 18:25:00|82.09|82.01|82.04|81.91|82.14|82.06|81.99|81.91|8
1651775400000|2022-05-05 18:30:00|81.99|81.96|81.99|81.91|82.09|81.96|81.94|81.86|10
1651775700000|2022-05-05 18:35:00|81.94|81.86|82.04|81.96|82.04|81.96|81.94|81.86|5
1651776000000|2022-05-05 18:40:00|81.99|81.91|82.04|81.96|82.09|82.01|81.99|81.91|3
1651776300000|2022-05-05 18:45:00|82.09|82.01|82.14|82.01|82.14|82.06|82.04|81.96|3
1651776600000|2022-05-05 18:50:00|82.09|82.06|82.09|81.96|82.24|82.16|82.09|81.96|21
1651776900000|2022-05-05 18:55:00|82.04|81.91|82.04|81.96|82.09|82.01|81.99|81.91|8
1651777200000|2022-05-05 19:00:00|82.09|82.01|81.99|81.86|82.14|82.01|81.94|81.86|636
1651777500000|2022-05-05 19:05:00|81.94|81.91|81.79|81.71|81.99|81.91|81.79|81.71|106
1651777800000|2022-05-05 19:10:00|81.74|81.66|81.69|81.61|81.84|81.76|81.69|81.61|446
1651778100000|2022-05-05 19:15:00|81.74|81.66|81.69|81.61|81.74|81.66|81.64|81.56|45
1651778400000|2022-05-05 19:20:00|81.64|81.56|81.69|81.56|81.74|81.61|81.54|81.46|421
1651778700000|2022-05-05 19:25:00|81.64|81.61|81.69|81.56|81.79|81.71|81.59|81.51|188
1651779000000|2022-05-05 19:30:00|81.64|81.51|81.69|81.56|81.69|81.61|81.59|81.51|71
1651779300000|2022-05-05 19:35:00|81.64|81.61|81.84|81.71|81.84|81.71|81.64|81.56|294
1651779600000|2022-05-05 19:40:00|81.89|81.76|81.84|81.71|81.94|81.81|81.79|81.71|64
1651779900000|2022-05-05 19:45:00|81.79|81.76|81.69|81.56|81.89|81.81|81.64|81.51|326
1651780200000|2022-05-05 19:50:00|81.74|81.61|81.84|81.76|82.09|82.01|81.74|81.61|368
1651780500000|2022-05-05 19:55:00|81.89|81.81|82.09|82.01|82.14|82.01|81.74|81.66|500
1651816800000|2022-05-06 06:00:00|82.04|81.96|82.34|82.21|82.34|82.21|81.94|81.86|131
1651817100000|2022-05-06 06:05:00|82.29|82.16|82.29|82.16|82.29|82.16|82.19|82.11|4
1651817400000|2022-05-06 06:10:00|82.34|82.21|82.39|82.26|82.44|82.31|82.24|82.16|62
1651817700000|2022-05-06 06:15:00|82.34|82.21|82.24|82.11|82.34|82.21|82.24|82.11|15
1651818000000|2022-05-06 06:20:00|82.29|82.16|82.34|82.26|82.64|82.51|82.29|82.16|884
1651818300000|2022-05-06 06:25:00|82.29|82.21|82.14|82.01|82.29|82.26|82.09|82.01|111
1651818600000|2022-05-06 06:30:00|82.09|82.06|82.29|82.21|82.34|82.21|82.09|82.06|160
1651818900000|2022-05-06 06:35:00|82.34|82.16|82.44|82.31|82.49|82.41|82.29|82.16|332
1651819200000|2022-05-06 06:40:00|82.39|82.26|82.49|82.36|82.49|82.36|82.39|82.26|7
1651819500000|2022-05-06 06:45:00|82.44|82.31|82.29|82.16|82.49|82.41|82.29|82.16|12
1651819800000|2022-05-06 06:50:00|82.34|82.21|82.24|82.16|82.34|82.26|82.24|82.16|11
1651820100000|2022-05-06 06:55:00|82.29|82.11|82.34|82.21|82.34|82.26|82.24|82.11|97
1651820400000|2022-05-06 07:00:00|82.24|82.16|82.04|81.91|82.24|82.16|81.89|81.81|1719
1651820700000|2022-05-06 07:05:00|81.99|81.96|81.54|81.46|82.04|81.96|81.49|81.41|2531
1651821000000|2022-05-06 07:10:00|81.49|81.41|81.84|81.76|81.84|81.76|81.49|81.41|2540
1651821300000|2022-05-06 07:15:00|81.89|81.71|82.04|81.96|82.09|82.01|81.74|81.66|1808
1651821600000|2022-05-06 07:20:00|81.99|81.91|81.69|81.61|82.04|81.96|81.64|81.56|1721
1651821900000|2022-05-06 07:25:00|81.74|81.66|81.74|81.66|81.89|81.76|81.64|81.56|826
1651822200000|2022-05-06 07:30:00|81.69|81.61|81.19|81.11|81.74|81.61|81.19|81.11|2201
1651822500000|2022-05-06 07:35:00|81.14|81.06|81.29|81.16|81.29|81.21|81.14|81.06|2048
1651822800000|2022-05-06 07:40:00|81.24|81.21|81.24|81.16|81.29|81.21|81.09|81.01|1234
1651823100000|2022-05-06 07:45:00|81.19|81.11|81.34|81.26|81.49|81.41|81.19|81.11|799
1651823400000|2022-05-06 07:50:00|81.39|81.31|81.79|81.66|81.79|81.71|81.14|81.06|1308
1651823700000|2022-05-06 07:55:00|81.74|81.71|81.99|81.91|81.99|81.91|81.64|81.56|1423
1651824000000|2022-05-06 08:00:00|81.94|81.86|82.29|82.16|82.29|82.16|81.84|81.76|2172
1651824300000|2022-05-06 08:05:00|82.24|82.21|82.44|82.31|82.49|82.41|82.24|82.16|2559
1651824600000|2022-05-06 08:10:00|82.49|82.36|82.29|82.21|82.54|82.46|82.24|82.16|1261
1651824900000|2022-05-06 08:15:00|82.24|82.16|82.44|82.31|82.49|82.41|82.04|81.96|2129
1651825200000|2022-05-06 08:20:00|82.49|82.36|82.29|82.21|82.49|82.36|82.24|82.11|661
1651825500000|2022-05-06 08:25:00|82.34|82.26|82.39|82.31|82.44|82.36|82.19|82.11|1052
1651825800000|2022-05-06 08:30:00|82.44|82.26|82.34|82.26|82.49|82.41|82.29|82.21|1309
1651826100000|2022-05-06 08:35:00|82.29|82.21|82.34|82.26|82.39|82.26|82.19|82.11|621
1651826400000|2022-05-06 08:40:00|82.39|82.31|82.14|82.01|82.39|82.31|82.09|82.01|592
1651826700000|2022-05-06 08:45:00|82.09|82.06|82.14|82.01|82.29|82.21|82.04|81.96|1067
1651827000000|2022-05-06 08:50:00|82.09|82.06|81.99|81.91|82.24|82.16|81.99|81.91|1123
1651827300000|2022-05-06 08:55:00|82.04|81.96|82.14|82.06|82.24|82.16|82.04|81.91|3311
1651827600000|2022-05-06 09:00:00|82.19|82.11|82.29|82.21|82.29|82.21|82.09|82.01|1776
1651827900000|2022-05-06 09:05:00|82.24|82.16|82.14|82.06|82.29|82.21|82.04|81.96|1073
1651828200000|2022-05-06 09:10:00|82.19|82.11|82.14|82.06|82.24|82.16|82.09|82.01|1256
1651828500000|2022-05-06 09:15:00|82.09|82.01|81.94|81.86|82.14|82.06|81.94|81.86|1831
1651828800000|2022-05-06 09:20:00|81.99|81.91|81.89|81.81|82.04|81.96|81.84|81.76|1223
1651829100000|2022-05-06 09:25:00|81.84|81.76|81.69|81.61|81.89|81.81|81.64|81.56|2093
1651829400000|2022-05-06 09:30:00|81.74|81.66|82.04|81.96|82.09|81.96|81.69|81.61|1557
1651829700000|2022-05-06 09:35:00|82.09|82.01|82.14|82.06|82.14|82.06|81.94|81.86|787
1651830000000|2022-05-06 09:40:00|82.09|82.01|82.14|82.06|82.14|82.06|82.09|82.01|1245
1651830300000|2022-05-06 09:45:00|82.19|82.01|82.04|81.91|82.19|82.06|81.94|81.86|4268
1651830600000|2022-05-06 09:50:00|81.99|81.96|82.14|82.06|82.14|82.06|81.99|81.96|1994
1651830900000|2022-05-06 09:55:00|82.09|82.01|82.29|82.21|82.34|82.26|82.09|82.01|1173
1651831200000|2022-05-06 10:00:00|82.24|82.16|82.14|82.06|82.34|82.26|82.09|82.01|500
1651831500000|2022-05-06 10:05:00|82.19|82.11|82.19|82.11|82.34|82.21|82.14|82.06|909
1651831800000|2022-05-06 10:10:00|82.14|82.06|82.04|81.96|82.29|82.21|82.04|81.96|2328
1651832100000|2022-05-06 10:15:00|82.09|82.01|82.04|81.91|82.09|82.01|81.94|81.86|1885
1651832400000|2022-05-06 10:20:00|81.99|81.96|82.09|82.01|82.14|82.06|81.99|81.91|1603
1651832700000|2022-05-06 10:25:00|82.14|82.06|82.19|82.11|82.19|82.11|82.14|82.06|1370
1651833000000|2022-05-06 10:30:00|82.24|82.16|82.14|82.06|82.29|82.21|82.09|82.01|1399
1651833300000|2022-05-06 10:35:00|82.09|82.01|82.09|82.01|82.14|82.06|81.99|81.91|2181
1651833600000|2022-05-06 10:40:00|82.04|81.96|81.99|81.91|82.09|82.01|81.99|81.91|910
1651833900000|2022-05-06 10:45:00|82.04|81.96|82.19|82.06|82.19|82.11|81.99|81.91|836
1651834200000|2022-05-06 10:50:00|82.14|82.11|82.09|82.01|82.24|82.16|82.09|82.01|843
1651834500000|2022-05-06 10:55:00|82.04|81.96|82.04|81.96|82.09|82.01|81.94|81.81|692
1651834800000|2022-05-06 11:00:00|81.99|81.91|81.99|81.86|82.04|81.96|81.89|81.81|213
1651835100000|2022-05-06 11:05:00|81.94|81.91|81.94|81.86|81.99|81.91|81.89|81.81|1070
1651835400000|2022-05-06 11:10:00|81.99|81.91|81.89|81.81|81.99|81.91|81.84|81.76|795
1651835700000|2022-05-06 11:15:00|81.94|81.76|81.84|81.71|81.94|81.86|81.79|81.71|1333
1651836000000|2022-05-06 11:20:00|81.89|81.76|81.89|81.81|81.99|81.91|81.79|81.71|827
1651836300000|2022-05-06 11:25:00|81.94|81.86|81.84|81.76|81.94|81.86|81.79|81.71|771
1651836600000|2022-05-06 11:30:00|81.79|81.71|81.79|81.71|81.84|81.76|81.64|81.56|2493
1651836900000|2022-05-06 11:35:00|81.74|81.66|81.74|81.66|81.79|81.71|81.69|81.61|204
1651837200000|2022-05-06 11:40:00|81.79|81.71|81.74|81.66|81.79|81.71|81.69|81.61|252
1651837500000|2022-05-06 11:45:00|81.79|81.71|81.74|81.66|81.79|81.71|81.74|81.66|176
1651837800000|2022-05-06 11:50:00|81.69|81.61|81.74|81.66|81.79|81.71|81.69|81.61|227
1651838100000|2022-05-06 11:55:00|81.79|81.71|81.69|81.61|81.79|81.71|81.59|81.51|737
1651838400000|2022-05-06 12:00:00|81.64|81.56|81.59|81.51|81.69|81.61|81.59|81.51|2030
1651838700000|2022-05-06 12:05:00|81.64|81.56|81.79|81.71|81.79|81.71|81.59|81.51|448
1651839000000|2022-05-06 12:10:00|81.84|81.76|81.84|81.76|81.89|81.81|81.79|81.71|836
1651839300000|2022-05-06 12:15:00|81.79|81.71|81.84|81.76|81.84|81.76|81.79|81.66|270
1651839600000|2022-05-06 12:20:00|81.79|81.71|81.79|81.71|81.89|81.76|81.79|81.71|597
1651839900000|2022-05-06 12:25:00|81.74|81.66|81.94|81.81|81.94|81.81|81.69|81.61|2152
1651840200000|2022-05-06 12:30:00|81.89|81.76|81.89|81.81|82.09|82.01|81.79|81.71|3454
1651840500000|2022-05-06 12:35:00|81.84|81.76|81.99|81.91|81.99|81.91|81.84|81.76|844
1651840800000|2022-05-06 12:40:00|81.94|81.86|81.84|81.76|81.99|81.91|81.84|81.76|954
1651841100000|2022-05-06 12:45:00|81.89|81.81|81.74|81.61|81.89|81.81|81.69|81.61|516
1651841400000|2022-05-06 12:50:00|81.69|81.66|81.64|81.56|81.79|81.66|81.59|81.51|918
1651841700000|2022-05-06 12:55:00|81.59|81.51|81.34|81.26|81.59|81.51|81.29|81.21|1867
1651842000000|2022-05-06 13:00:00|81.29|81.21|81.34|81.26|81.49|81.41|81.29|81.21|1478
1651842300000|2022-05-06 13:05:00|81.39|81.31|81.29|81.21|81.39|81.31|81.24|81.16|3213
1651842600000|2022-05-06 13:10:00|81.24|81.16|81.39|81.31|81.44|81.36|81.24|81.16|2448
1651842900000|2022-05-06 13:15:00|81.34|81.26|81.29|81.21|81.34|81.26|81.19|81.11|1469
1651843200000|2022-05-06 13:20:00|81.34|81.26|81.34|81.21|81.34|81.26|81.24|81.16|2135
1651843500000|2022-05-06 13:25:00|81.39|81.26|81.19|81.11|81.39|81.31|81.19|81.11|2486
1651843800000|2022-05-06 13:30:00|81.24|81.16|80.99|80.91|81.39|81.31|80.99|80.91|4236
1651844100000|2022-05-06 13:35:00|80.94|80.86|80.74|80.66|80.94|80.86|80.64|80.56|4107
1651844400000|2022-05-06 13:40:00|80.79|80.61|80.54|80.46|80.89|80.81|80.54|80.46|4936
1651844700000|2022-05-06 13:45:00|80.59|80.51|80.49|80.41|80.59|80.51|80.39|80.26|2514
1651845000000|2022-05-06 13:50:00|80.54|80.46|80.39|80.31|80.59|80.51|80.34|80.26|3980
1651845300000|2022-05-06 13:55:00|80.44|80.36|80.44|80.36|80.49|80.41|80.29|80.21|3059
1651845600000|2022-05-06 14:00:00|80.49|80.41|80.69|80.61|80.69|80.61|80.44|80.36|4025
1651845900000|2022-05-06 14:05:00|80.74|80.66|80.54|80.46|80.94|80.86|80.54|80.46|2286
1651846200000|2022-05-06 14:10:00|80.59|80.51|80.84|80.76|80.99|80.91|80.44|80.36|3388
1651846500000|2022-05-06 14:15:00|80.89|80.71|80.99|80.91|81.14|81.06|80.79|80.71|3737
1651846800000|2022-05-06 14:20:00|80.94|80.86|80.89|80.76|80.99|80.91|80.79|80.71|2480
1651847100000|2022-05-06 14:25:00|80.94|80.81|80.74|80.66|80.99|80.91|80.74|80.66|4568
1651847400000|2022-05-06 14:30:00|80.79|80.71|80.54|80.46|80.84|80.76|80.54|80.46|1401
1651847700000|2022-05-06 14:35:00|80.49|80.41|80.44|80.36|80.59|80.51|80.29|80.21|1166
1651848000000|2022-05-06 14:40:00|80.49|80.41|80.59|80.51|80.69|80.61|80.39|80.31|1045
1651848300000|2022-05-06 14:45:00|80.54|80.46|80.89|80.81|81.04|80.96|80.54|80.46|2000
1651848600000|2022-05-06 14:50:00|80.94|80.86|80.89|80.81|80.94|80.86|80.79|80.71|2062
1651848900000|2022-05-06 14:55:00|80.84|80.76|80.99|80.91|81.09|81.01|80.84|80.76|3659
1651849200000|2022-05-06 15:00:00|80.94|80.86|80.79|80.71|80.99|80.91|80.79|80.71|4468
1651849500000|2022-05-06 15:05:00|80.84|80.76|80.94|80.86|81.04|80.96|80.79|80.71|4001
1651849800000|2022-05-06 15:10:00|80.89|80.81|80.89|80.81|80.94|80.81|80.74|80.66|1434
1651850100000|2022-05-06 15:15:00|80.94|80.76|80.89|80.81|80.99|80.91|80.84|80.76|2909
1651850400000|2022-05-06 15:20:00|80.84|80.76|81.04|80.96|81.04|80.96|80.79|80.71|3036
1651850700000|2022-05-06 15:25:00|80.99|80.91|80.99|80.91|81.04|80.96|80.94|80.86|4154
1651851000000|2022-05-06 15:30:00|81.04|80.96|80.74|80.66|81.04|80.96|80.69|80.61|11482
1651851300000|2022-05-06 15:35:00|80.79|80.71|80.59|80.51|80.79|80.71|80.59|80.51|7041
1651851600000|2022-05-06 15:40:00|80.64|80.56|80.54|80.46|80.69|80.61|80.54|80.46|2655
1651851900000|2022-05-06 15:45:00|80.59|80.41|80.44|80.36|80.59|80.46|80.44|80.36|1193
1651852200000|2022-05-06 15:50:00|80.49|80.31|80.34|80.26|80.59|80.51|80.29|80.21|26331
1651852500000|2022-05-06 15:55:00|80.29|80.21|80.29|80.16|80.39|80.31|80.24|80.11|1200
1651852800000|2022-05-06 16:00:00|80.24|80.11|80.49|80.41|80.49|80.41|80.14|80.06|2321
1651853100000|2022-05-06 16:05:00|80.54|80.46|80.54|80.46|80.69|80.61|80.54|80.46|623
1651853400000|2022-05-06 16:10:00|80.59|80.51|80.29|80.21|80.59|80.51|80.29|80.21|89
1651853700000|2022-05-06 16:15:00|80.34|80.26|80.39|80.31|80.54|80.46|80.29|80.21|65
1651854000000|2022-05-06 16:20:00|80.34|80.26|80.54|80.46|80.64|80.56|80.34|80.26|639
1651854300000|2022-05-06 16:25:00|80.59|80.51|80.64|80.56|80.69|80.61|80.54|80.46|173
1651854600000|2022-05-06 16:30:00|80.59|80.51|80.69|80.61|80.74|80.66|80.54|80.46|223
1651854900000|2022-05-06 16:35:00|80.74|80.66|80.69|80.61|80.89|80.76|80.59|80.51|1027
1651855200000|2022-05-06 16:40:00|80.74|80.66|80.74|80.66|80.74|80.66|80.64|80.56|73
1651855500000|2022-05-06 16:45:00|80.79|80.71|80.79|80.66|80.89|80.81|80.69|80.61|605
1651855800000|2022-05-06 16:50:00|80.74|80.71|80.84|80.76|80.89|80.81|80.64|80.56|95
1651856100000|2022-05-06 16:55:00|80.89|80.81|81.04|80.96|81.09|81.01|80.84|80.76|243
1651856400000|2022-05-06 17:00:00|80.99|80.91|81.14|81.06|81.19|81.11|80.99|80.91|315
1651856700000|2022-05-06 17:05:00|81.09|81.01|80.99|80.91|81.09|81.06|80.99|80.91|56
1651857000000|2022-05-06 17:10:00|81.04|80.96|80.94|80.86|81.04|80.96|80.94|80.86|23
1651857300000|2022-05-06 17:15:00|80.99|80.91|80.84|80.71|81.04|80.96|80.74|80.66|666
1651857600000|2022-05-06 17:20:00|80.79|80.76|80.89|80.81|81.04|80.96|80.79|80.71|130
1651857900000|2022-05-06 17:25:00|80.94|80.76|80.94|80.86|80.99|80.91|80.84|80.76|64
1651858200000|2022-05-06 17:30:00|80.99|80.81|80.99|80.91|81.04|80.91|80.94|80.81|75
1651858500000|2022-05-06 17:35:00|81.04|80.96|80.84|80.76|81.14|81.01|80.79|80.66|340
1651858800000|2022-05-06 17:40:00|80.89|80.81|80.94|80.81|80.99|80.91|80.79|80.71|172
1651859100000|2022-05-06 17:45:00|80.99|80.86|80.94|80.86|80.99|80.91|80.84|80.71|623
1651859400000|2022-05-06 17:50:00|80.89|80.81|80.69|80.61|80.89|80.86|80.64|80.51|180
1651859700000|2022-05-06 17:55:00|80.64|80.56|80.69|80.61|80.74|80.61|80.64|80.56|118
1651860000000|2022-05-06 18:00:00|80.64|80.56|80.69|80.61|80.79|80.71|80.64|80.56|113
1651860300000|2022-05-06 18:05:00|80.64|80.56|80.39|80.31|80.64|80.56|80.39|80.31|343
1651860600000|2022-05-06 18:10:00|80.44|80.36|80.49|80.41|80.59|80.51|80.39|80.31|24
1651860900000|2022-05-06 18:15:00|80.54|80.46|80.49|80.41|80.64|80.51|80.49|80.41|59
1651861200000|2022-05-06 18:20:00|80.44|80.36|80.44|80.36|80.54|80.46|80.39|80.31|60
1651861500000|2022-05-06 18:25:00|80.39|80.31|80.39|80.31|80.44|80.36|80.34|80.21|27
1651861800000|2022-05-06 18:30:00|80.44|80.36|80.34|80.21|80.44|80.36|80.29|80.21|347
1651862100000|2022-05-06 18:35:00|80.29|80.26|80.34|80.26|80.39|80.31|80.29|80.16|13
1651862400000|2022-05-06 18:40:00|80.39|80.31|80.34|80.21|80.49|80.41|80.34|80.21|242
1651862700000|2022-05-06 18:45:00|80.39|80.26|80.49|80.41|80.49|80.41|80.34|80.21|25
1651863000000|2022-05-06 18:50:00|80.54|80.36|80.59|80.51|80.64|80.51|80.54|80.36|31
1651863300000|2022-05-06 18:55:00|80.64|80.56|80.49|80.36|80.64|80.56|80.49|80.36|40
1651863600000|2022-05-06 19:00:00|80.44|80.41|80.59|80.46|80.59|80.46|80.39|80.31|60
1651863900000|2022-05-06 19:05:00|80.54|80.41|80.49|80.36|80.59|80.51|80.39|80.31|147
1651864200000|2022-05-06 19:10:00|80.54|80.41|80.49|80.41|80.59|80.46|80.49|80.36|128
1651864500000|2022-05-06 19:15:00|80.54|80.46|80.59|80.46|80.59|80.46|80.44|80.31|46
1651864800000|2022-05-06 19:20:00|80.54|80.41|80.44|80.36|80.54|80.41|80.44|80.31|18
1651865100000|2022-05-06 19:25:00|80.49|80.41|80.54|80.41|80.54|80.46|80.39|80.31|36
1651865400000|2022-05-06 19:30:00|80.59|80.46|80.69|80.56|80.69|80.61|80.59|80.46|46
1651865700000|2022-05-06 19:35:00|80.74|80.61|81.04|80.91|81.04|80.91|80.69|80.56|291
1651866000000|2022-05-06 19:40:00|80.99|80.86|80.89|80.76|81.09|80.96|80.89|80.76|135
1651866300000|2022-05-06 19:45:00|80.84|80.81|80.99|80.86|81.04|80.91|80.79|80.71|36
1651866600000|2022-05-06 19:50:00|81.04|80.91|80.89|80.81|81.09|81.01|80.89|80.66|316
1651866900000|2022-05-06 19:55:00|80.84|80.76|80.79|80.71|80.99|80.86|80.79|80.71|212
1652076000000|2022-05-09 06:00:00|79.89|79.81|80.14|80.06|80.19|80.11|79.89|79.71|237
1652076300000|2022-05-09 06:05:00|80.19|80.11|80.09|79.96|80.24|80.11|79.94|79.81|5
1652076600000|2022-05-09 06:10:00|80.19|80.01|80.24|80.11|80.29|80.21|80.19|79.96|131
1652076900000|2022-05-09 06:15:00|80.29|80.16|80.29|80.16|80.29|80.16|80.19|80.06|4
1652077200000|2022-05-09 06:20:00|80.24|80.21|80.34|80.26|80.34|80.26|80.24|80.16|28
1652077500000|2022-05-09 06:25:00|80.39|80.31|80.29|80.21|80.39|80.31|80.24|80.16|75
1652077800000|2022-05-09 06:30:00|80.34|80.16|80.39|80.26|80.39|80.26|80.24|80.16|434
1652078100000|2022-05-09 06:35:00|80.44|80.31|80.39|80.26|80.44|80.31|80.29|80.16|43
1652078400000|2022-05-09 06:40:00|80.34|80.21|80.29|80.21|80.34|80.21|80.24|80.16|68
1652078700000|2022-05-09 06:45:00|80.39|80.16|80.34|80.21|80.39|80.26|80.29|80.16|635
1652079000000|2022-05-09 06:50:00|80.39|80.26|80.39|80.26|80.49|80.36|80.34|80.26|11
1652079300000|2022-05-09 06:55:00|80.44|80.31|80.49|80.36|80.59|80.46|80.29|80.16|1175
1652079600000|2022-05-09 07:00:00|80.54|80.46|80.89|80.81|80.94|80.86|80.44|80.36|1836
1652079900000|2022-05-09 07:05:00|80.94|80.86|81.14|81.06|81.19|81.11|80.79|80.66|3329
1652080200000|2022-05-09 07:10:00|81.19|81.11|81.34|81.26|81.49|81.41|81.14|81.06|1570
1652080500000|2022-05-09 07:15:00|81.39|81.21|80.99|80.91|81.44|81.36|80.99|80.91|3212
1652080800000|2022-05-09 07:20:00|81.04|80.96|80.84|80.76|81.04|80.96|80.79|80.71|1105
1652081100000|2022-05-09 07:25:00|80.89|80.81|81.09|81.01|81.29|81.21|80.84|80.76|1070
1652081400000|2022-05-09 07:30:00|81.04|80.96|81.19|81.11|81.24|81.16|80.89|80.81|1992
1652081700000|2022-05-09 07:35:00|81.24|81.06|81.04|80.96|81.24|81.16|80.99|80.91|802
1652082000000|2022-05-09 07:40:00|80.99|80.91|80.79|80.71|81.09|81.01|80.79|80.71|770
1652082300000|2022-05-09 07:45:00|80.84|80.76|80.89|80.81|80.94|80.86|80.79|80.71|640
1652082600000|2022-05-09 07:50:00|80.94|80.86|80.74|80.66|80.94|80.86|80.69|80.61|1246
1652082900000|2022-05-09 07:55:00|80.69|80.61|80.59|80.51|80.74|80.66|80.54|80.46|1721
1652083200000|2022-05-09 08:00:00|80.64|80.46|80.44|80.36|80.64|80.46|80.34|80.26|1125
1652083500000|2022-05-09 08:05:00|80.39|80.31|80.44|80.36|80.44|80.36|80.29|80.21|1447
1652083800000|2022-05-09 08:10:00|80.49|80.41|80.14|80.06|80.49|80.41|80.14|80.06|1597
1652084100000|2022-05-09 08:15:00|80.09|80.01|80.19|80.11|80.34|80.26|80.04|79.96|1084
1652084400000|2022-05-09 08:20:00|80.14|80.06|80.14|80.06|80.34|80.21|80.14|80.06|760
1652084700000|2022-05-09 08:25:00|80.19|80.11|80.09|80.01|80.24|80.16|79.99|79.91|1159
1652085000000|2022-05-09 08:30:00|80.14|79.96|79.94|79.81|80.19|80.06|79.89|79.81|808
1652085300000|2022-05-09 08:35:00|79.89|79.86|80.14|80.06|80.14|80.06|79.89|79.81|797
1652085600000|2022-05-09 08:40:00|80.19|80.11|80.19|80.11|80.29|80.16|80.14|80.06|3134
1652085900000|2022-05-09 08:45:00|80.24|80.16|80.34|80.26|80.34|80.26|80.14|80.06|1272
1652086200000|2022-05-09 08:50:00|80.29|80.21|80.39|80.31|80.44|80.36|80.29|80.21|377
1652086500000|2022-05-09 08:55:00|80.44|80.36|80.34|80.26|80.44|80.36|80.24|80.16|450
1652086800000|2022-05-09 09:00:00|80.29|80.21|80.24|80.16|80.29|80.21|80.14|80.06|2839
1652087100000|2022-05-09 09:05:00|80.19|80.11|80.29|80.21|80.34|80.26|80.19|80.11|154
1652087400000|2022-05-09 09:10:00|80.34|80.26|80.49|80.41|80.49|80.41|80.34|80.26|860
1652087700000|2022-05-09 09:15:00|80.44|80.36|80.19|80.11|80.49|80.41|80.19|80.11|784
1652088000000|2022-05-09 09:20:00|80.24|80.16|79.94|79.86|80.24|80.16|79.89|79.81|1112
1652088300000|2022-05-09 09:25:00|79.99|79.91|80.04|79.96|80.09|80.01|79.99|79.86|1201
1652088600000|2022-05-09 09:30:00|80.09|80.01|80.04|79.96|80.14|80.01|79.99|79.91|1391
1652088900000|2022-05-09 09:35:00|79.99|79.91|80.09|79.96|80.14|80.06|79.99|79.91|247
1652089200000|2022-05-09 09:40:00|80.04|80.01|80.14|80.06|80.19|80.11|80.04|79.91|875
1652089500000|2022-05-09 09:45:00|80.09|80.01|80.14|80.06|80.14|80.06|79.99|79.91|721
1652089800000|2022-05-09 09:50:00|80.09|80.01|80.29|80.16|80.29|80.21|80.09|80.01|663
1652090100000|2022-05-09 09:55:00|80.34|80.21|80.49|80.41|80.49|80.41|80.24|80.16|770
1652090400000|2022-05-09 10:00:00|80.44|80.36|80.59|80.51|80.59|80.51|80.44|80.36|1440
1652090700000|2022-05-09 10:05:00|80.64|80.56|80.64|80.56|80.74|80.66|80.54|80.46|1097
1652091000000|2022-05-09 10:10:00|80.69|80.61|80.64|80.56|80.74|80.66|80.64|80.56|959
1652091300000|2022-05-09 10:15:00|80.59|80.51|80.54|80.46|80.69|80.61|80.49|80.41|1289
1652091600000|2022-05-09 10:20:00|80.59|80.51|80.54|80.41|80.64|80.51|80.49|80.41|430
1652091900000|2022-05-09 10:25:00|80.49|80.46|80.39|80.31|80.54|80.46|80.34|80.26|741
1652092200000|2022-05-09 10:30:00|80.34|80.26|80.29|80.21|80.39|80.31|80.24|80.16|1182
1652092500000|2022-05-09 10:35:00|80.24|80.16|80.14|80.01|80.29|80.21|80.14|80.01|35
1652092800000|2022-05-09 10:40:00|80.09|80.06|80.09|80.01|80.19|80.11|80.09|80.01|125
1652093100000|2022-05-09 10:45:00|80.04|79.96|80.24|80.16|80.24|80.16|79.99|79.91|2304
1652093400000|2022-05-09 10:50:00|80.19|80.11|80.14|80.06|80.29|80.16|80.04|79.96|1415
1652093700000|2022-05-09 10:55:00|80.09|80.01|80.04|79.96|80.14|80.06|79.99|79.91|517
1652094000000|2022-05-09 11:00:00|80.09|80.01|80.14|80.06|80.19|80.11|79.99|79.91|527
1652094300000|2022-05-09 11:05:00|80.09|80.01|80.14|80.06|80.19|80.11|80.04|79.96|384
1652094600000|2022-05-09 11:10:00|80.19|80.01|80.14|80.06|80.19|80.11|80.04|79.96|1538
1652094900000|2022-05-09 11:15:00|80.09|80.01|80.14|80.06|80.19|80.06|80.09|80.01|57
1652095200000|2022-05-09 11:20:00|80.09|80.01|80.19|80.11|80.19|80.11|79.99|79.91|1138
1652095500000|2022-05-09 11:25:00|80.14|80.06|80.14|80.06|80.24|80.11|80.14|80.06|956
1652095800000|2022-05-09 11:30:00|80.09|80.01|80.24|80.16|80.29|80.21|80.09|80.01|447
1652096100000|2022-05-09 11:35:00|80.29|80.11|80.19|80.11|80.34|80.26|80.14|80.06|762
1652096400000|2022-05-09 11:40:00|80.24|80.16|80.09|80.01|80.29|80.21|80.04|79.96|450
1652096700000|2022-05-09 11:45:00|80.04|79.96|80.24|80.16|80.24|80.16|79.99|79.91|779
1652097000000|2022-05-09 11:50:00|80.29|80.11|80.39|80.31|80.39|80.31|80.29|80.11|1390
1652097300000|2022-05-09 11:55:00|80.34|80.26|80.44|80.36|80.49|80.41|80.34|80.26|1039
1652097600000|2022-05-09 12:00:00|80.39|80.31|80.49|80.41|80.49|80.41|80.34|80.26|278
1652097900000|2022-05-09 12:05:00|80.44|80.36|80.44|80.36|80.54|80.46|80.39|80.31|625
1652098200000|2022-05-09 12:10:00|80.39|80.31|80.34|80.21|80.44|80.36|80.29|80.21|1686
1652098500000|2022-05-09 12:15:00|80.29|80.16|80.19|80.06|80.29|80.16|80.09|80.01|270
1652098800000|2022-05-09 12:20:00|80.14|80.01|80.04|79.96|80.14|80.06|80.04|79.96|1128
1652099100000|2022-05-09 12:25:00|79.99|79.91|79.89|79.76|80.04|79.96|79.84|79.76|632
1652099400000|2022-05-09 12:30:00|79.84|79.81|79.84|79.71|79.89|79.81|79.74|79.66|927
1652099700000|2022-05-09 12:35:00|79.79|79.76|80.09|80.01|80.09|80.01|79.79|79.71|2671
1652100000000|2022-05-09 12:40:00|80.14|80.06|80.24|80.11|80.29|80.21|80.09|80.01|2158
1652100300000|2022-05-09 12:45:00|80.19|80.16|80.24|80.16|80.24|80.16|80.09|80.01|1703
1652100600000|2022-05-09 12:50:00|80.29|80.21|80.34|80.21|80.34|80.26|80.19|80.11|700
1652100900000|2022-05-09 12:55:00|80.29|80.26|80.24|80.16|80.34|80.26|80.24|80.16|718
1652101200000|2022-05-09 13:00:00|80.19|80.11|80.19|80.11|80.24|80.16|80.14|80.06|305
1652101500000|2022-05-09 13:05:00|80.14|80.06|80.09|80.01|80.19|80.06|80.09|80.01|618
1652101800000|2022-05-09 13:10:00|80.04|79.96|80.19|80.11|80.19|80.11|80.04|79.96|3925
1652102100000|2022-05-09 13:15:00|80.14|80.06|80.04|79.96|80.24|80.16|80.04|79.96|712
1652102400000|2022-05-09 13:20:00|80.09|79.91|80.04|79.96|80.09|79.96|79.94|79.81|380
1652102700000|2022-05-09 13:25:00|79.99|79.91|79.99|79.86|80.09|80.01|79.94|79.86|1476
1652103000000|2022-05-09 13:30:00|80.04|79.91|79.99|79.91|80.09|80.01|79.74|79.66|1651
1652103300000|2022-05-09 13:35:00|80.04|79.96|80.09|80.01|80.19|80.11|79.94|79.86|2800
1652103600000|2022-05-09 13:40:00|80.04|79.96|80.09|80.01|80.24|80.16|79.94|79.86|1112
1652103900000|2022-05-09 13:45:00|80.04|79.96|79.84|79.76|80.04|79.96|79.74|79.66|1342
1652104200000|2022-05-09 13:50:00|79.89|79.71|80.09|80.01|80.09|80.01|79.79|79.71|1000
1652104500000|2022-05-09 13:55:00|80.04|79.96|79.99|79.91|80.14|80.06|79.89|79.81|1224
1652104800000|2022-05-09 14:00:00|79.94|79.86|79.99|79.91|80.04|79.96|79.84|79.76|1307
1652105100000|2022-05-09 14:05:00|79.94|79.86|79.84|79.76|80.04|79.96|79.79|79.71|835
1652105400000|2022-05-09 14:10:00|79.89|79.81|79.99|79.91|80.09|80.01|79.89|79.76|1463
1652105700000|2022-05-09 14:15:00|79.94|79.86|79.89|79.81|80.09|80.01|79.84|79.76|6650
1652106000000|2022-05-09 14:20:00|79.84|79.76|79.79|79.71|79.94|79.81|79.79|79.71|4906
1652106300000|2022-05-09 14:25:00|79.84|79.76|79.59|79.51|79.84|79.76|79.59|79.51|1948
1652106600000|2022-05-09 14:30:00|79.54|79.46|79.59|79.46|79.59|79.51|79.49|79.41|2132
1652106900000|2022-05-09 14:35:00|79.54|79.51|79.54|79.46|79.69|79.61|79.49|79.41|979
1652107200000|2022-05-09 14:40:00|79.49|79.41|79.54|79.46|79.64|79.56|79.49|79.41|1200
1652107500000|2022-05-09 14:45:00|79.59|79.51|79.64|79.56|79.69|79.61|79.49|79.41|1558
1652107800000|2022-05-09 14:50:00|79.69|79.61|79.54|79.46|79.74|79.66|79.54|79.46|1446
1652108100000|2022-05-09 14:55:00|79.49|79.41|79.44|79.36|79.54|79.46|79.39|79.31|1832
1652108400000|2022-05-09 15:00:00|79.39|79.31|79.44|79.36|79.49|79.41|79.39|79.31|1877
1652108700000|2022-05-09 15:05:00|79.39|79.31|79.34|79.26|79.44|79.36|79.29|79.21|4870
1652109000000|2022-05-09 15:10:00|79.39|79.31|79.44|79.31|79.54|79.46|79.34|79.31|8895
1652109300000|2022-05-09 15:15:00|79.39|79.36|79.34|79.26|79.49|79.41|79.34|79.26|2248
1652109600000|2022-05-09 15:20:00|79.29|79.21|79.19|79.11|79.34|79.26|79.19|79.11|3527
1652109900000|2022-05-09 15:25:00|79.24|79.16|79.19|79.11|79.29|79.21|79.19|79.06|3264
1652110200000|2022-05-09 15:30:00|79.24|79.16|79.19|79.11|79.29|79.21|78.99|78.91|13436
1652110500000|2022-05-09 15:35:00|79.24|79.16|79.49|79.41|79.49|79.41|79.19|79.11|7296
1652110800000|2022-05-09 15:40:00|79.44|79.36|79.44|79.31|79.59|79.51|79.39|79.26|3694
1652111100000|2022-05-09 15:45:00|79.39|79.26|79.49|79.36|79.49|79.41|79.39|79.26|5847
1652111400000|2022-05-09 15:50:00|79.54|79.41|79.54|79.46|79.64|79.51|79.49|79.36|1915
1652111700000|2022-05-09 15:55:00|79.49|79.41|79.49|79.36|79.59|79.51|79.39|79.31|2068
1652112000000|2022-05-09 16:00:00|79.44|79.31|79.39|79.31|79.49|79.36|79.29|79.21|1525
1652112300000|2022-05-09 16:05:00|79.34|79.26|79.69|79.61|79.74|79.61|79.34|79.26|554
1652112600000|2022-05-09 16:10:00|79.74|79.66|79.99|79.91|80.04|79.96|79.74|79.66|1488
1652112900000|2022-05-09 16:15:00|80.04|79.86|79.99|79.91|80.14|80.06|79.99|79.86|2007
1652113200000|2022-05-09 16:20:00|80.04|79.96|80.04|79.96|80.14|80.06|79.99|79.91|271
1652113500000|2022-05-09 16:25:00|80.09|80.01|79.94|79.86|80.14|80.01|79.94|79.81|141
1652113800000|2022-05-09 16:30:00|79.89|79.81|79.99|79.91|80.04|79.96|79.89|79.81|440
1652114100000|2022-05-09 16:35:00|79.94|79.86|79.74|79.66|79.99|79.91|79.74|79.66|135
1652114400000|2022-05-09 16:40:00|79.79|79.71|79.79|79.71|79.89|79.76|79.79|79.71|93
1652114700000|2022-05-09 16:45:00|79.74|79.66|79.79|79.71|79.84|79.71|79.69|79.61|309
1652115000000|2022-05-09 16:50:00|79.74|79.66|79.69|79.61|79.79|79.71|79.64|79.56|153
1652115300000|2022-05-09 16:55:00|79.74|79.66|79.69|79.61|79.74|79.66|79.64|79.56|84
1652115600000|2022-05-09 17:00:00|79.64|79.56|79.64|79.56|79.74|79.66|79.64|79.56|58
1652115900000|2022-05-09 17:05:00|79.59|79.51|79.54|79.46|79.69|79.56|79.54|79.41|350
1652116200000|2022-05-09 17:10:00|79.49|79.41|79.49|79.41|79.59|79.51|79.49|79.41|318
1652116500000|2022-05-09 17:15:00|79.54|79.46|79.64|79.51|79.64|79.56|79.54|79.41|58
1652116800000|2022-05-09 17:20:00|79.59|79.46|79.59|79.46|79.64|79.56|79.54|79.41|16
1652117100000|2022-05-09 17:25:00|79.64|79.51|79.69|79.61|79.74|79.66|79.59|79.46|19
1652117400000|2022-05-09 17:30:00|79.74|79.66|79.54|79.46|79.79|79.66|79.54|79.46|21
1652117700000|2022-05-09 17:35:00|79.49|79.41|79.49|79.41|79.54|79.46|79.44|79.36|106
1652118000000|2022-05-09 17:40:00|79.54|79.46|79.69|79.61|79.74|79.66|79.54|79.46|48
1652118300000|2022-05-09 17:45:00|79.74|79.66|79.59|79.51|79.74|79.66|79.59|79.51|82
1652118600000|2022-05-09 17:50:00|79.64|79.56|79.44|79.36|79.64|79.56|79.39|79.31|73
1652118900000|2022-05-09 17:55:00|79.49|79.31|79.59|79.51|79.64|79.56|79.49|79.31|100
1652119200000|2022-05-09 18:00:00|79.69|79.56|79.69|79.56|79.74|79.61|79.64|79.56|72
1652119500000|2022-05-09 18:05:00|79.64|79.61|79.59|79.51|79.64|79.61|79.54|79.46|19
1652119800000|2022-05-09 18:10:00|79.54|79.46|79.59|79.51|79.69|79.61|79.54|79.46|34
1652120100000|2022-05-09 18:15:00|79.64|79.56|79.69|79.61|79.74|79.61|79.59|79.51|48
1652120400000|2022-05-09 18:20:00|79.64|79.56|79.49|79.41|79.69|79.61|79.44|79.36|336
1652120700000|2022-05-09 18:25:00|79.44|79.36|79.49|79.41|79.54|79.41|79.44|79.36|122
1652121000000|2022-05-09 18:30:00|79.54|79.36|79.49|79.41|79.59|79.46|79.39|79.31|115
1652121300000|2022-05-09 18:35:00|79.54|79.46|79.49|79.41|79.59|79.51|79.44|79.36|159
1652121600000|2022-05-09 18:40:00|79.54|79.46|79.54|79.46|79.59|79.51|79.54|79.41|94
1652121900000|2022-05-09 18:45:00|79.59|79.51|79.54|79.41|79.64|79.56|79.49|79.41|25
1652122200000|2022-05-09 18:50:00|79.49|79.36|79.54|79.46|79.64|79.56|79.44|79.36|53
1652122500000|2022-05-09 18:55:00|79.59|79.51|79.64|79.56|79.69|79.61|79.59|79.51|41
1652122800000|2022-05-09 19:00:00|79.69|79.61|79.64|79.56|79.74|79.66|79.59|79.46|181
1652123100000|2022-05-09 19:05:00|79.59|79.51|79.64|79.51|79.79|79.71|79.59|79.51|148
1652123400000|2022-05-09 19:10:00|79.59|79.56|79.74|79.66|79.79|79.71|79.59|79.51|234
1652123700000|2022-05-09 19:15:00|79.79|79.71|79.69|79.56|79.79|79.71|79.64|79.51|65
1652124000000|2022-05-09 19:20:00|79.64|79.51|79.49|79.41|79.69|79.56|79.44|79.36|166
1652124300000|2022-05-09 19:25:00|79.44|79.36|79.39|79.31|79.54|79.46|79.34|79.26|271
1652124600000|2022-05-09 19:30:00|79.44|79.26|79.34|79.26|79.44|79.36|79.29|79.21|862
1652124900000|2022-05-09 19:35:00|79.39|79.31|79.24|79.16|79.39|79.31|79.19|79.11|1109
1652125200000|2022-05-09 19:40:00|79.19|79.11|79.19|79.11|79.29|79.21|79.14|79.06|120
1652125500000|2022-05-09 19:45:00|79.14|79.06|78.99|78.91|79.14|79.11|78.94|78.86|226
1652125800000|2022-05-09 19:50:00|79.04|78.96|79.04|78.96|79.04|78.96|78.89|78.81|418
1652126100000|2022-05-09 19:55:00|79.09|79.01|79.14|79.06|79.24|79.16|78.99|78.91|1479
1652162400000|2022-05-10 06:00:00|80.04|79.76|80.09|79.96|80.09|80.01|79.64|79.46|380
1652162700000|2022-05-10 06:05:00|80.04|79.86|80.04|79.86|80.09|80.01|79.94|79.86|156
1652163000000|2022-05-10 06:10:00|79.99|79.81|80.24|80.11|80.29|80.21|79.89|79.81|190
1652163300000|2022-05-10 06:15:00|80.14|80.16|80.14|80.01|80.24|80.16|80.09|79.91|206
1652163600000|2022-05-10 06:20:00|80.19|80.06|80.34|80.21|80.34|80.26|80.14|80.01|396
1652163900000|2022-05-10 06:25:00|80.29|80.26|80.19|80.11|80.34|80.26|80.19|80.06|174
1652164200000|2022-05-10 06:30:00|80.24|80.06|80.29|80.16|80.34|80.26|80.19|80.06|268
1652164500000|2022-05-10 06:35:00|80.39|80.21|80.39|80.31|80.44|80.36|80.34|80.16|264
1652164800000|2022-05-10 06:40:00|80.34|80.26|80.64|80.56|80.69|80.56|80.34|80.21|1674
1652165100000|2022-05-10 06:45:00|80.59|80.51|80.49|80.36|80.59|80.56|80.44|80.36|319
1652165400000|2022-05-10 06:50:00|80.59|80.41|80.59|80.46|80.64|80.56|80.59|80.36|43
1652165700000|2022-05-10 06:55:00|80.54|80.51|80.49|80.41|80.69|80.61|80.49|80.41|649
1652166000000|2022-05-10 07:00:00|80.54|80.46|80.14|80.06|80.54|80.46|80.04|79.96|1575
1652166300000|2022-05-10 07:05:00|80.19|80.11|80.24|80.16|80.49|80.41|80.14|80.01|2097
1652166600000|2022-05-10 07:10:00|80.19|80.11|80.54|80.46|80.54|80.46|80.14|80.06|1853
1652166900000|2022-05-10 07:15:00|80.49|80.41|80.59|80.51|80.74|80.66|80.44|80.36|2376
1652167200000|2022-05-10 07:20:00|80.64|80.56|80.99|80.91|80.99|80.91|80.59|80.51|3133
1652167500000|2022-05-10 07:25:00|80.94|80.86|80.89|80.81|80.99|80.91|80.79|80.71|2128
1652167800000|2022-05-10 07:30:00|80.84|80.76|80.44|80.36|80.84|80.76|80.34|80.26|2164
1652168100000|2022-05-10 07:35:00|80.49|80.41|80.89|80.81|80.94|80.86|80.39|80.31|2116
1652168400000|2022-05-10 07:40:00|80.94|80.76|80.74|80.66|80.94|80.86|80.64|80.56|541
1652168700000|2022-05-10 07:45:00|80.79|80.71|80.59|80.51|80.79|80.71|80.49|80.41|829
1652169000000|2022-05-10 07:50:00|80.64|80.56|80.44|80.36|80.69|80.61|80.44|80.36|731
1652169300000|2022-05-10 07:55:00|80.49|80.31|80.39|80.31|80.69|80.61|80.39|80.31|1117
1652169600000|2022-05-10 08:00:00|80.44|80.36|80.59|80.51|80.59|80.51|80.29|80.21|1304
1652169900000|2022-05-10 08:05:00|80.54|80.46|80.84|80.76|80.84|80.76|80.54|80.46|933
1652170200000|2022-05-10 08:10:00|80.79|80.71|80.74|80.66|80.94|80.81|80.74|80.66|485
1652170500000|2022-05-10 08:15:00|80.79|80.71|80.94|80.86|80.94|80.86|80.79|80.71|768
1652170800000|2022-05-10 08:20:00|80.99|80.91|80.99|80.91|81.04|80.96|80.84|80.76|1910
1652171100000|2022-05-10 08:25:00|80.94|80.86|81.04|80.96|81.09|81.01|80.94|80.81|597
1652171400000|2022-05-10 08:30:00|81.09|81.01|81.29|81.21|81.34|81.26|81.04|80.96|2308
1652171700000|2022-05-10 08:35:00|81.34|81.26|81.34|81.26|81.44|81.36|81.29|81.21|1663
1652172000000|2022-05-10 08:40:00|81.29|81.21|81.14|81.06|81.29|81.21|81.04|80.96|816
1652172300000|2022-05-10 08:45:00|81.19|81.11|81.14|81.01|81.19|81.11|81.09|81.01|547
1652172600000|2022-05-10 08:50:00|81.09|81.06|81.09|81.01|81.24|81.16|81.09|81.01|3611
1652172900000|2022-05-10 08:55:00|81.14|81.06|81.19|81.11|81.19|81.11|81.14|81.06|2289
1652173200000|2022-05-10 09:00:00|81.24|81.16|81.29|81.21|81.34|81.26|81.19|81.11|4201
1652173500000|2022-05-10 09:05:00|81.24|81.16|81.54|81.46|81.59|81.51|81.24|81.16|2173
1652173800000|2022-05-10 09:10:00|81.59|81.51|81.59|81.51|81.59|81.51|81.54|81.46|5593
1652174100000|2022-05-10 09:15:00|81.54|81.46|81.49|81.41|81.59|81.51|81.44|81.36|975
1652174400000|2022-05-10 09:20:00|81.54|81.36|81.44|81.36|81.54|81.46|81.44|81.36|2241
1652174700000|2022-05-10 09:25:00|81.49|81.41|81.44|81.36|81.49|81.41|81.39|81.31|1252
1652175000000|2022-05-10 09:30:00|81.49|81.41|81.69|81.61|81.69|81.61|81.44|81.36|716
1652175300000|2022-05-10 09:35:00|81.64|81.56|81.69|81.61|81.69|81.61|81.54|81.46|1843
1652175600000|2022-05-10 09:40:00|81.64|81.56|81.39|81.31|81.69|81.61|81.39|81.31|1938
1652175900000|2022-05-10 09:45:00|81.34|81.26|81.24|81.16|81.39|81.31|81.24|81.16|2920
1652176200000|2022-05-10 09:50:00|81.29|81.21|81.29|81.21|81.44|81.36|81.24|81.21|1724
1652176500000|2022-05-10 09:55:00|81.34|81.26|81.29|81.21|81.34|81.26|81.24|81.16|2304
1652176800000|2022-05-10 10:00:00|81.24|81.16|81.29|81.16|81.29|81.21|81.14|81.06|1747
1652177100000|2022-05-10 10:05:00|81.24|81.21|81.39|81.31|81.49|81.41|81.24|81.16|617
1652177400000|2022-05-10 10:10:00|81.44|81.36|81.49|81.41|81.54|81.46|81.39|81.31|342
1652177700000|2022-05-10 10:15:00|81.54|81.46|81.49|81.41|81.54|81.46|81.34|81.26|496
1652178000000|2022-05-10 10:20:00|81.54|81.46|81.54|81.46|81.59|81.51|81.44|81.36|1275
1652178300000|2022-05-10 10:25:00|81.59|81.51|81.59|81.46|81.64|81.56|81.54|81.46|2307
1652178600000|2022-05-10 10:30:00|81.54|81.51|81.69|81.61|81.69|81.61|81.54|81.46|406
1652178900000|2022-05-10 10:35:00|81.74|81.66|81.74|81.66|81.79|81.71|81.69|81.61|536
1652179200000|2022-05-10 10:40:00|81.79|81.71|81.74|81.66|81.84|81.76|81.69|81.61|958
1652179500000|2022-05-10 10:45:00|81.79|81.71|81.69|81.56|81.79|81.71|81.64|81.56|806
1652179800000|2022-05-10 10:50:00|81.64|81.61|81.64|81.56|81.74|81.66|81.64|81.51|247
1652180100000|2022-05-10 10:55:00|81.69|81.61|81.64|81.56|81.74|81.66|81.59|81.51|8150
1652180400000|2022-05-10 11:00:00|81.69|81.61|81.74|81.61|81.79|81.71|81.69|81.56|2244
1652180700000|2022-05-10 11:05:00|81.69|81.66|81.74|81.66|81.74|81.66|81.69|81.61|276
1652181000000|2022-05-10 11:10:00|81.69|81.61|81.74|81.66|81.79|81.71|81.69|81.61|883
1652181300000|2022-05-10 11:15:00|81.69|81.61|81.64|81.51|81.74|81.66|81.59|81.51|185
1652181600000|2022-05-10 11:20:00|81.59|81.56|81.49|81.41|81.64|81.56|81.44|81.36|6648
1652181900000|2022-05-10 11:25:00|81.44|81.36|81.44|81.36|81.49|81.41|81.34|81.26|708
1652182200000|2022-05-10 11:30:00|81.39|81.31|81.59|81.51|81.64|81.51|81.39|81.31|256
1652182500000|2022-05-10 11:35:00|81.54|81.46|81.64|81.56|81.64|81.56|81.54|81.46|445
1652182800000|2022-05-10 11:40:00|81.69|81.61|81.34|81.26|81.69|81.61|81.34|81.26|3315
1652183100000|2022-05-10 11:45:00|81.39|81.31|81.29|81.21|81.39|81.31|81.24|81.16|2468
1652183400000|2022-05-10 11:50:00|81.34|81.16|81.24|81.16|81.34|81.26|81.19|81.11|1208
1652183700000|2022-05-10 11:55:00|81.29|81.21|81.44|81.36|81.49|81.41|81.29|81.21|5552
1652184000000|2022-05-10 12:00:00|81.49|81.41|81.49|81.41|81.54|81.46|81.44|81.36|305
1652184300000|2022-05-10 12:05:00|81.44|81.36|81.49|81.41|81.54|81.46|81.44|81.36|3333
1652184600000|2022-05-10 12:10:00|81.54|81.46|81.54|81.46|81.54|81.46|81.49|81.41|30211
1652184900000|2022-05-10 12:15:00|81.49|81.41|81.54|81.46|81.59|81.46|81.49|81.41|1024
1652185200000|2022-05-10 12:20:00|81.59|81.51|81.64|81.56|81.69|81.61|81.59|81.51|791
1652185500000|2022-05-10 12:25:00|81.69|81.61|81.64|81.56|81.69|81.61|81.59|81.51|1041
1652185800000|2022-05-10 12:30:00|81.59|81.51|81.49|81.41|81.59|81.51|81.39|81.31|1648
1652186100000|2022-05-10 12:35:00|81.54|81.46|81.54|81.46|81.59|81.51|81.49|81.41|712
1652186400000|2022-05-10 12:40:00|81.49|81.41|81.49|81.41|81.54|81.46|81.44|81.36|6462
1652186700000|2022-05-10 12:45:00|81.54|81.46|81.44|81.36|81.54|81.46|81.44|81.36|1487
1652187000000|2022-05-10 12:50:00|81.49|81.41|81.44|81.36|81.54|81.41|81.39|81.31|990
1652187300000|2022-05-10 12:55:00|81.49|81.41|81.49|81.41|81.54|81.46|81.39|81.31|3555
1652187600000|2022-05-10 13:00:00|81.44|81.36|81.59|81.51|81.59|81.51|81.44|81.36|1494
1652187900000|2022-05-10 13:05:00|81.64|81.56|81.64|81.56|81.74|81.66|81.59|81.51|6842
1652188200000|2022-05-10 13:10:00|81.69|81.61|81.69|81.61|81.69|81.61|81.64|81.56|502
1652188500000|2022-05-10 13:15:00|81.74|81.66|81.64|81.56|81.74|81.66|81.64|81.56|810
1652188800000|2022-05-10 13:20:00|81.69|81.61|81.69|81.61|81.69|81.61|81.64|81.56|17444
1652189100000|2022-05-10 13:25:00|81.64|81.56|81.64|81.56|81.69|81.61|81.59|81.51|838
1652189400000|2022-05-10 13:30:00|81.59|81.51|81.44|81.36|81.74|81.66|81.39|81.31|1501
1652189700000|2022-05-10 13:35:00|81.39|81.31|81.49|81.36|81.49|81.41|81.24|81.16|1856
1652190000000|2022-05-10 13:40:00|81.44|81.41|81.29|81.21|81.49|81.41|81.29|81.21|1683
1652190300000|2022-05-10 13:45:00|81.24|81.16|81.39|81.26|81.39|81.31|81.19|81.11|2279
1652190600000|2022-05-10 13:50:00|81.34|81.21|81.44|81.36|81.44|81.36|81.24|81.16|1446
1652190900000|2022-05-10 13:55:00|81.49|81.41|81.59|81.46|81.59|81.46|81.39|81.31|1973
1652191200000|2022-05-10 14:00:00|81.54|81.51|81.39|81.26|81.59|81.51|81.34|81.26|4058
1652191500000|2022-05-10 14:05:00|81.34|81.31|81.39|81.26|81.49|81.41|81.29|81.21|3690
1652191800000|2022-05-10 14:10:00|81.44|81.31|81.24|81.16|81.49|81.41|81.24|81.16|1678
1652192100000|2022-05-10 14:15:00|81.29|81.21|81.24|81.11|81.34|81.26|81.14|81.06|591
1652192400000|2022-05-10 14:20:00|81.19|81.16|81.14|81.06|81.29|81.21|81.04|80.96|3029
1652192700000|2022-05-10 14:25:00|81.09|81.01|80.89|80.81|81.19|81.11|80.79|80.71|18199
1652193000000|2022-05-10 14:30:00|80.84|80.76|80.84|80.76|80.99|80.91|80.74|80.66|1142
1652193300000|2022-05-10 14:35:00|80.79|80.71|80.69|80.61|80.89|80.76|80.69|80.61|1449
1652193600000|2022-05-10 14:40:00|80.64|80.56|80.79|80.71|80.79|80.71|80.59|80.51|1894
1652193900000|2022-05-10 14:45:00|80.74|80.66|80.64|80.56|80.79|80.71|80.44|80.36|2182
1652194200000|2022-05-10 14:50:00|80.59|80.51|80.64|80.51|80.69|80.61|80.49|80.36|4074
1652194500000|2022-05-10 14:55:00|80.59|80.46|80.54|80.46|80.64|80.56|80.54|80.46|1327
1652194800000|2022-05-10 15:00:00|80.59|80.51|80.49|80.41|80.69|80.61|80.44|80.36|2821
1652195100000|2022-05-10 15:05:00|80.44|80.36|80.29|80.21|80.49|80.41|80.29|80.21|3661
1652195400000|2022-05-10 15:10:00|80.34|80.16|80.34|80.21|80.39|80.31|80.24|80.16|3809
1652195700000|2022-05-10 15:15:00|80.29|80.26|80.49|80.41|80.49|80.41|80.19|80.11|2676
1652196000000|2022-05-10 15:20:00|80.54|80.46|80.34|80.26|80.54|80.46|80.34|80.26|6390
1652196300000|2022-05-10 15:25:00|80.39|80.31|80.29|80.21|80.39|80.31|80.19|80.11|4931
1652196600000|2022-05-10 15:30:00|80.24|80.16|80.19|80.11|80.34|80.26|80.09|80.01|11629
1652196900000|2022-05-10 15:35:00|80.14|80.06|80.39|80.31|80.44|80.36|80.09|80.01|3450
1652197200000|2022-05-10 15:40:00|80.44|80.26|80.24|80.16|80.44|80.36|80.19|80.11|2412
1652197500000|2022-05-10 15:45:00|80.19|80.11|80.14|80.06|80.24|80.16|80.14|80.01|46187
1652197800000|2022-05-10 15:50:00|80.19|80.01|80.14|80.06|80.19|80.06|80.04|79.96|3271
1652198100000|2022-05-10 15:55:00|80.09|80.01|80.09|80.01|80.19|80.11|79.99|79.86|462
1652198400000|2022-05-10 16:00:00|80.14|79.96|80.34|80.26|80.34|80.26|80.09|79.96|792
1652198700000|2022-05-10 16:05:00|80.29|80.21|80.04|79.96|80.34|80.21|80.04|79.96|543
1652199000000|2022-05-10 16:10:00|80.09|80.01|80.14|80.01|80.24|80.16|79.99|79.86|90
1652199300000|2022-05-10 16:15:00|80.19|80.06|80.09|79.96|80.24|80.16|80.04|79.96|139
1652199600000|2022-05-10 16:20:00|80.04|79.91|80.09|79.96|80.14|80.06|80.04|79.91|29
1652199900000|2022-05-10 16:25:00|80.04|80.01|80.04|79.96|80.14|80.01|79.99|79.91|84
1652200200000|2022-05-10 16:30:00|79.99|79.91|79.84|79.76|80.09|80.01|79.79|79.71|620
1652200500000|2022-05-10 16:35:00|79.79|79.71|79.79|79.66|79.89|79.81|79.74|79.66|151
1652200800000|2022-05-10 16:40:00|79.74|79.71|79.84|79.76|79.94|79.81|79.74|79.66|1170
1652201100000|2022-05-10 16:45:00|79.89|79.81|79.94|79.86|80.04|79.96|79.84|79.76|511
1652201400000|2022-05-10 16:50:00|79.89|79.81|79.74|79.66|79.94|79.86|79.69|79.61|212
1652201700000|2022-05-10 16:55:00|79.79|79.71|79.84|79.76|79.89|79.81|79.79|79.71|50
1652202000000|2022-05-10 17:00:00|79.79|79.71|80.04|79.91|80.09|79.96|79.74|79.61|543
1652202300000|2022-05-10 17:05:00|80.09|79.96|80.09|80.01|80.14|80.06|80.04|79.91|73
1652202600000|2022-05-10 17:10:00|80.04|79.96|80.04|79.91|80.09|80.01|79.99|79.86|30
1652202900000|2022-05-10 17:15:00|79.99|79.86|79.94|79.81|80.04|79.96|79.84|79.76|411
1652203200000|2022-05-10 17:20:00|79.99|79.86|79.94|79.86|79.99|79.91|79.84|79.76|61
1652203500000|2022-05-10 17:25:00|79.99|79.91|80.14|80.06|80.19|80.06|79.99|79.86|68
1652203800000|2022-05-10 17:30:00|80.19|80.11|80.39|80.31|80.39|80.31|80.19|80.06|530
1652204100000|2022-05-10 17:35:00|80.44|80.36|80.54|80.46|80.59|80.51|80.44|80.36|361
1652204400000|2022-05-10 17:40:00|80.59|80.51|80.74|80.61|80.84|80.76|80.59|80.51|194
1652204700000|2022-05-10 17:45:00|80.69|80.66|80.84|80.76|80.89|80.81|80.69|80.61|77
1652205000000|2022-05-10 17:50:00|80.89|80.71|80.84|80.76|80.89|80.81|80.74|80.66|168
1652205300000|2022-05-10 17:55:00|80.79|80.71|80.89|80.81|80.89|80.81|80.79|80.71|80
1652205600000|2022-05-10 18:00:00|80.94|80.86|80.84|80.76|80.94|80.86|80.84|80.76|152
1652205900000|2022-05-10 18:05:00|80.89|80.81|80.74|80.66|80.89|80.81|80.74|80.66|339
1652206200000|2022-05-10 18:10:00|80.79|80.71|80.89|80.81|80.94|80.81|80.74|80.66|149
1652206500000|2022-05-10 18:15:00|80.99|80.76|80.89|80.76|80.99|80.91|80.69|80.56|1474
1652206800000|2022-05-10 18:20:00|80.84|80.81|80.74|80.61|80.89|80.81|80.74|80.61|17
1652207100000|2022-05-10 18:25:00|80.69|80.66|80.69|80.56|80.74|80.66|80.59|80.51|23
1652207400000|2022-05-10 18:30:00|80.74|80.61|80.64|80.51|80.74|80.61|80.59|80.51|21
1652207700000|2022-05-10 18:35:00|80.69|80.56|80.64|80.51|80.74|80.61|80.59|80.51|16
1652208000000|2022-05-10 18:40:00|80.59|80.56|80.89|80.76|80.89|80.76|80.59|80.46|36
1652208300000|2022-05-10 18:45:00|80.84|80.71|80.74|80.61|80.84|80.76|80.64|80.56|39
1652208600000|2022-05-10 18:50:00|80.69|80.66|80.79|80.66|80.79|80.71|80.69|80.56|35
1652208900000|2022-05-10 18:55:00|80.74|80.71|80.74|80.61|80.79|80.71|80.64|80.51|43
1652209200000|2022-05-10 19:00:00|80.79|80.66|80.79|80.66|80.84|80.71|80.69|80.56|46
1652209500000|2022-05-10 19:05:00|80.84|80.71|80.89|80.81|80.99|80.91|80.84|80.66|262
1652209800000|2022-05-10 19:10:00|80.84|80.71|80.94|80.81|80.94|80.86|80.79|80.71|259
1652210100000|2022-05-10 19:15:00|80.89|80.86|80.84|80.76|80.99|80.91|80.79|80.66|171
1652210400000|2022-05-10 19:20:00|80.79|80.71|80.84|80.71|80.84|80.76|80.74|80.66|23
1652210700000|2022-05-10 19:25:00|80.69|80.56|80.59|80.51|80.74|80.61|80.54|80.46|160
1652211000000|2022-05-10 19:30:00|80.54|80.46|80.49|80.41|80.59|80.51|80.44|80.36|345
1652211300000|2022-05-10 19:35:00|80.54|80.46|80.49|80.36|80.59|80.51|80.44|80.36|57
1652211600000|2022-05-10 19:40:00|80.44|80.41|80.49|80.41|80.49|80.41|80.44|80.36|27
1652211900000|2022-05-10 19:45:00|80.44|80.36|80.59|80.46|80.64|80.56|80.44|80.36|32
1652212200000|2022-05-10 19:50:00|80.54|80.41|80.74|80.56|80.74|80.66|80.44|80.36|856
1652212500000|2022-05-10 19:55:00|80.69|80.61|80.64|80.51|80.74|80.66|80.54|80.46|440
1652248800000|2022-05-11 06:00:00|81.04|80.96|81.04|80.96|81.04|80.96|80.89|80.81|530
1652249100000|2022-05-11 06:05:00|81.09|81.01|81.24|81.16|81.24|81.16|80.99|80.91|219
1652249400000|2022-05-11 06:10:00|81.29|81.21|81.34|81.21|81.34|81.26|81.24|81.16|712
1652249700000|2022-05-11 06:15:00|81.29|81.26|81.39|81.26|81.39|81.31|81.24|81.16|206
1652250000000|2022-05-11 06:20:00|81.34|81.31|81.29|81.16|81.39|81.31|81.24|81.16|448
1652250300000|2022-05-11 06:25:00|81.24|81.11|81.19|81.11|81.29|81.16|81.19|81.11|251
1652250600000|2022-05-11 06:30:00|81.24|81.16|81.19|81.11|81.24|81.16|81.19|81.11|200
1652250900000|2022-05-11 06:35:00|81.14|81.01|81.14|81.06|81.19|81.06|81.09|80.96|464
1652251200000|2022-05-11 06:40:00|81.19|81.11|81.24|81.11|81.24|81.16|81.14|81.06|214
1652251500000|2022-05-11 06:45:00|81.19|81.16|81.09|81.01|81.19|81.16|81.09|80.96|2
1652251800000|2022-05-11 06:50:00|81.04|80.96|80.94|80.86|81.19|81.06|80.94|80.86|333
1652252100000|2022-05-11 06:55:00|80.89|80.81|80.89|80.81|81.04|80.96|80.84|80.76|496
1652252400000|2022-05-11 07:00:00|80.94|80.86|80.64|80.51|80.94|80.86|80.59|80.46|1284
1652252700000|2022-05-11 07:05:00|80.59|80.46|80.69|80.61|80.74|80.66|80.44|80.36|2734
1652253000000|2022-05-11 07:10:00|80.64|80.56|80.19|80.11|80.64|80.56|80.19|80.11|2753
1652253300000|2022-05-11 07:15:00|80.14|80.06|80.09|80.01|80.19|80.11|79.99|79.91|2306
1652253600000|2022-05-11 07:20:00|80.14|80.06|80.29|80.21|80.44|80.36|80.09|80.06|2016
1652253900000|2022-05-11 07:25:00|80.34|80.26|80.09|79.96|80.34|80.26|80.04|79.96|1812
1652254200000|2022-05-11 07:30:00|80.04|80.01|80.04|79.96|80.09|80.01|79.79|79.71|2706
1652254500000|2022-05-11 07:35:00|80.09|80.01|80.24|80.16|80.29|80.21|80.09|80.01|1221
1652254800000|2022-05-11 07:40:00|80.19|80.11|80.39|80.31|80.39|80.31|80.19|80.11|840
1652255100000|2022-05-11 07:45:00|80.44|80.26|80.59|80.51|80.59|80.51|80.29|80.21|3004
1652255400000|2022-05-11 07:50:00|80.64|80.56|80.79|80.71|80.79|80.71|80.59|80.51|5317
1652255700000|2022-05-11 07:55:00|80.74|80.66|80.89|80.81|80.94|80.86|80.54|80.41|3904
1652256000000|2022-05-11 08:00:00|80.84|80.76|80.79|80.71|80.89|80.81|80.74|80.66|1234
1652256300000|2022-05-11 08:05:00|80.84|80.76|80.89|80.76|80.94|80.86|80.54|80.46|854
1652256600000|2022-05-11 08:10:00|80.84|80.81|80.99|80.91|81.14|81.06|80.84|80.81|1283
1652256900000|2022-05-11 08:15:00|81.04|80.96|80.94|80.86|81.14|81.06|80.94|80.86|1170
1652257200000|2022-05-11 08:20:00|80.99|80.91|81.19|81.11|81.19|81.11|80.94|80.86|3161
1652257500000|2022-05-11 08:25:00|81.14|81.06|81.29|81.21|81.29|81.21|81.14|81.06|2161
1652257800000|2022-05-11 08:30:00|81.24|81.16|81.39|81.31|81.39|81.31|81.24|81.16|1430
1652258100000|2022-05-11 08:35:00|81.44|81.36|81.44|81.36|81.54|81.46|81.39|81.31|1688
1652258400000|2022-05-11 08:40:00|81.49|81.41|81.49|81.41|81.64|81.56|81.44|81.36|1554
1652258700000|2022-05-11 08:45:00|81.44|81.36|81.54|81.46|81.59|81.51|81.44|81.31|3106
1652259000000|2022-05-11 08:50:00|81.59|81.51|81.69|81.61|81.74|81.66|81.54|81.46|760
1652259300000|2022-05-11 08:55:00|81.74|81.66|81.69|81.61|81.74|81.66|81.64|81.56|1822
1652259600000|2022-05-11 09:00:00|81.74|81.56|81.79|81.71|81.84|81.76|81.69|81.56|3105
1652259900000|2022-05-11 09:05:00|81.74|81.66|81.79|81.71|81.84|81.76|81.69|81.61|438
1652260200000|2022-05-11 09:10:00|81.84|81.66|81.64|81.56|81.84|81.76|81.64|81.56|3132
1652260500000|2022-05-11 09:15:00|81.69|81.61|81.64|81.56|81.69|81.61|81.59|81.51|2198
1652260800000|2022-05-11 09:20:00|81.69|81.61|81.59|81.51|81.74|81.61|81.59|81.51|3017
1652261100000|2022-05-11 09:25:00|81.64|81.56|81.74|81.66|81.74|81.66|81.59|81.51|558
1652261400000|2022-05-11 09:30:00|81.69|81.61|81.84|81.76|81.84|81.76|81.69|81.61|900
1652261700000|2022-05-11 09:35:00|81.89|81.81|81.84|81.71|81.89|81.81|81.79|81.71|2717
1652262000000|2022-05-11 09:40:00|81.79|81.76|81.84|81.76|81.89|81.81|81.79|81.71|4792
1652262300000|2022-05-11 09:45:00|81.74|81.66|81.69|81.61|81.84|81.76|81.69|81.61|2094
1652262600000|2022-05-11 09:50:00|81.74|81.66|81.89|81.81|81.89|81.81|81.69|81.61|427
1652262900000|2022-05-11 09:55:00|81.84|81.76|81.84|81.76|81.94|81.86|81.84|81.71|741
1652263200000|2022-05-11 10:00:00|81.79|81.71|81.59|81.51|81.84|81.76|81.59|81.51|1154
1652263500000|2022-05-11 10:05:00|81.64|81.56|81.69|81.61|81.69|81.61|81.49|81.41|2686
1652263800000|2022-05-11 10:10:00|81.74|81.66|81.64|81.51|81.74|81.66|81.54|81.46|1850
1652264100000|2022-05-11 10:15:00|81.59|81.56|81.64|81.56|81.69|81.61|81.59|81.51|94
1652264400000|2022-05-11 10:20:00|81.69|81.61|81.64|81.56|81.74|81.66|81.64|81.56|273
1652264700000|2022-05-11 10:25:00|81.69|81.61|81.69|81.61|81.74|81.66|81.64|81.56|344
1652265000000|2022-05-11 10:30:00|81.74|81.66|81.74|81.66|81.84|81.76|81.69|81.61|234
1652265300000|2022-05-11 10:35:00|81.79|81.71|81.79|81.71|81.79|81.71|81.74|81.66|2035
1652265600000|2022-05-11 10:40:00|81.84|81.76|81.84|81.76|81.89|81.81|81.79|81.71|3577
1652265900000|2022-05-11 10:45:00|81.79|81.71|81.84|81.76|81.84|81.76|81.79|81.66|377
1652266200000|2022-05-11 10:50:00|81.89|81.81|81.84|81.71|81.89|81.81|81.79|81.71|211
1652266500000|2022-05-11 10:55:00|81.79|81.76|81.99|81.91|81.99|81.91|81.79|81.76|81
1652266800000|2022-05-11 11:00:00|81.94|81.86|81.89|81.81|81.94|81.86|81.84|81.71|812
1652267100000|2022-05-11 11:05:00|81.84|81.76|81.89|81.81|81.89|81.81|81.79|81.71|149
1652267400000|2022-05-11 11:10:00|81.84|81.76|81.99|81.91|81.99|81.91|81.84|81.76|568
1652267700000|2022-05-11 11:15:00|82.04|81.96|81.99|81.91|82.04|81.96|81.94|81.86|3611
1652268000000|2022-05-11 11:20:00|82.04|81.96|81.94|81.86|82.04|81.96|81.94|81.86|2851
1652268300000|2022-05-11 11:25:00|81.89|81.81|81.94|81.86|81.94|81.86|81.89|81.81|1341
1652268600000|2022-05-11 11:30:00|81.89|81.81|81.99|81.91|81.99|81.91|81.89|81.81|593
1652268900000|2022-05-11 11:35:00|82.04|81.96|82.09|82.01|82.19|82.11|82.04|81.96|574
1652269200000|2022-05-11 11:40:00|82.14|82.06|82.04|81.96|82.14|82.06|82.04|81.96|2235
1652269500000|2022-05-11 11:45:00|81.99|81.91|81.99|81.91|82.04|81.96|81.99|81.91|172
1652269800000|2022-05-11 11:50:00|82.04|81.96|81.99|81.91|82.04|81.96|81.99|81.91|249
1652270100000|2022-05-11 11:55:00|81.94|81.86|81.99|81.91|81.99|81.91|81.94|81.86|1271
1652270400000|2022-05-11 12:00:00|81.94|81.86|81.99|81.91|82.04|81.96|81.94|81.86|811
1652270700000|2022-05-11 12:05:00|81.94|81.86|81.94|81.86|81.99|81.91|81.89|81.81|294
1652271000000|2022-05-11 12:10:00|81.99|81.91|81.99|81.91|82.04|81.96|81.99|81.91|269
1652271300000|2022-05-11 12:15:00|81.94|81.86|81.94|81.86|81.99|81.91|81.94|81.86|1025
1652271600000|2022-05-11 12:20:00|81.99|81.81|81.94|81.86|81.99|81.86|81.79|81.71|1706
1652271900000|2022-05-11 12:25:00|81.89|81.81|81.84|81.76|81.99|81.91|81.84|81.76|927
1652272200000|2022-05-11 12:30:00|81.79|81.66|81.79|81.71|81.84|81.76|81.39|81.31|9795
1652272500000|2022-05-11 12:35:00|81.74|81.66|81.24|81.16|81.79|81.71|81.24|81.16|3626
1652272800000|2022-05-11 12:40:00|81.29|81.11|81.39|81.31|81.44|81.36|81.24|81.11|2133
1652273100000|2022-05-11 12:45:00|81.44|81.36|81.19|81.11|81.44|81.36|81.04|80.96|9545
1652273400000|2022-05-11 12:50:00|81.14|81.06|80.89|80.81|81.24|81.11|80.89|80.76|3235
1652273700000|2022-05-11 12:55:00|80.84|80.76|80.89|80.81|80.99|80.91|80.74|80.66|1391
1652274000000|2022-05-11 13:00:00|80.94|80.86|80.94|80.86|80.94|80.86|80.79|80.71|4407
1652274300000|2022-05-11 13:05:00|80.99|80.91|81.09|80.96|81.19|81.11|80.99|80.86|3497
1652274600000|2022-05-11 13:10:00|81.04|81.01|81.09|81.01|81.09|81.01|81.04|80.96|522
1652274900000|2022-05-11 13:15:00|81.04|80.96|81.29|81.21|81.34|81.21|81.04|80.96|2342
1652275200000|2022-05-11 13:20:00|81.34|81.26|81.34|81.26|81.44|81.36|81.29|81.16|2352
1652275500000|2022-05-11 13:25:00|81.39|81.31|81.44|81.31|81.49|81.41|81.34|81.26|1916
1652275800000|2022-05-11 13:30:00|81.39|81.36|81.74|81.66|81.74|81.66|81.34|81.26|7702
1652276100000|2022-05-11 13:35:00|81.69|81.61|81.59|81.51|81.69|81.61|81.39|81.31|6155
1652276400000|2022-05-11 13:40:00|81.54|81.46|81.99|81.91|81.99|81.91|81.49|81.41|7273
1652276700000|2022-05-11 13:45:00|81.94|81.86|82.24|82.16|82.34|82.26|81.89|81.81|6543
1652277000000|2022-05-11 13:50:00|82.19|82.11|82.34|82.26|82.34|82.26|82.14|82.06|3097
1652277300000|2022-05-11 13:55:00|82.29|82.21|82.29|82.21|82.34|82.26|82.14|82.06|2844
1652277600000|2022-05-11 14:00:00|82.24|82.16|82.24|82.16|82.34|82.26|82.09|82.01|3106
1652277900000|2022-05-11 14:05:00|82.19|82.11|82.04|81.96|82.24|82.16|82.04|81.96|7720
1652278200000|2022-05-11 14:10:00|81.99|81.91|82.24|82.16|82.29|82.21|81.94|81.86|4522
1652278500000|2022-05-11 14:15:00|82.19|82.11|82.34|82.26|82.34|82.26|82.19|82.11|1299
1652278800000|2022-05-11 14:20:00|82.39|82.21|82.69|82.61|82.69|82.61|82.29|82.21|7069
1652279100000|2022-05-11 14:25:00|82.74|82.66|82.74|82.66|82.89|82.81|82.69|82.61|8860
1652279400000|2022-05-11 14:30:00|82.79|82.71|82.64|82.56|82.79|82.71|82.54|82.46|2766
1652279700000|2022-05-11 14:35:00|82.69|82.61|82.69|82.61|82.79|82.71|82.59|82.51|7777
1652280000000|2022-05-11 14:40:00|82.74|82.66|82.74|82.66|82.79|82.71|82.64|82.56|3328
1652280300000|2022-05-11 14:45:00|82.79|82.71|82.64|82.56|82.84|82.76|82.59|82.51|22305
1652280600000|2022-05-11 14:50:00|82.59|82.51|82.59|82.51|82.64|82.56|82.44|82.36|4702
1652280900000|2022-05-11 14:55:00|82.54|82.46|82.64|82.56|82.64|82.56|82.49|82.41|3333
1652281200000|2022-05-11 15:00:00|82.59|82.51|82.64|82.51|82.64|82.56|82.49|82.41|8386
1652281500000|2022-05-11 15:05:00|82.69|82.56|82.44|82.36|82.69|82.61|82.34|82.26|7595
1652281800000|2022-05-11 15:10:00|82.49|82.41|82.54|82.46|82.64|82.51|82.44|82.36|4798
1652282100000|2022-05-11 15:15:00|82.59|82.51|82.39|82.31|82.64|82.56|82.34|82.26|4218
1652282400000|2022-05-11 15:20:00|82.44|82.36|82.59|82.51|82.64|82.56|82.39|82.36|1810
1652282700000|2022-05-11 15:25:00|82.54|82.46|82.64|82.56|82.64|82.56|82.49|82.41|3519
1652283000000|2022-05-11 15:30:00|82.59|82.51|82.49|82.41|82.69|82.61|82.44|82.36|7405
1652283300000|2022-05-11 15:35:00|82.54|82.46|82.79|82.71|82.89|82.81|82.44|82.36|5024
1652283600000|2022-05-11 15:40:00|82.84|82.76|82.64|82.56|82.84|82.76|82.64|82.56|540
1652283900000|2022-05-11 15:45:00|82.69|82.61|82.49|82.41|82.69|82.61|82.44|82.36|700
1652284200000|2022-05-11 15:50:00|82.54|82.46|82.39|82.31|82.54|82.46|82.29|82.21|1418
1652284500000|2022-05-11 15:55:00|82.34|82.26|82.39|82.31|82.39|82.31|82.24|82.16|297
1652284800000|2022-05-11 16:00:00|82.34|82.26|82.29|82.16|82.34|82.26|82.19|82.11|181
1652285100000|2022-05-11 16:05:00|82.24|82.21|82.19|82.06|82.29|82.21|82.14|82.06|92
1652285400000|2022-05-11 16:10:00|82.14|82.01|82.14|82.06|82.19|82.11|82.04|81.96|21
1652285700000|2022-05-11 16:15:00|82.09|82.01|82.09|81.96|82.19|82.11|82.04|81.96|568
1652286000000|2022-05-11 16:20:00|82.04|81.91|82.29|82.21|82.29|82.21|82.04|81.91|226
1652286300000|2022-05-11 16:25:00|82.24|82.16|81.94|81.86|82.29|82.21|81.89|81.81|275
1652286600000|2022-05-11 16:30:00|81.89|81.81|81.84|81.76|81.99|81.86|81.84|81.76|64
1652286900000|2022-05-11 16:35:00|81.89|81.81|81.84|81.71|81.99|81.91|81.84|81.71|288
1652287200000|2022-05-11 16:40:00|81.79|81.76|81.79|81.66|81.94|81.86|81.74|81.61|359
1652287500000|2022-05-11 16:45:00|81.74|81.61|81.79|81.71|81.84|81.71|81.69|81.56|51
1652287800000|2022-05-11 16:50:00|81.74|81.66|81.64|81.56|81.79|81.71|81.64|81.56|386
1652288100000|2022-05-11 16:55:00|81.54|81.46|81.54|81.46|81.59|81.51|81.49|81.41|547
1652288400000|2022-05-11 17:00:00|81.49|81.41|81.44|81.36|81.54|81.46|81.44|81.36|102
1652288700000|2022-05-11 17:05:00|81.39|81.31|81.39|81.31|81.49|81.41|81.34|81.26|129
1652289000000|2022-05-11 17:10:00|81.44|81.36|81.39|81.31|81.54|81.41|81.34|81.26|115
1652289300000|2022-05-11 17:15:00|81.44|81.36|81.39|81.31|81.49|81.36|81.34|81.26|57
1652289600000|2022-05-11 17:20:00|81.34|81.26|81.49|81.36|81.49|81.41|81.29|81.21|51
1652289900000|2022-05-11 17:25:00|81.44|81.41|81.29|81.21|81.49|81.41|81.24|81.16|36
1652290200000|2022-05-11 17:30:00|81.34|81.16|81.39|81.26|81.39|81.31|81.24|81.16|10
1652290500000|2022-05-11 17:35:00|81.44|81.31|81.14|81.06|81.44|81.36|81.14|81.06|538
1652290800000|2022-05-11 17:40:00|81.19|81.01|81.14|81.01|81.19|81.01|81.09|80.96|205
1652291100000|2022-05-11 17:45:00|81.09|80.96|81.09|80.96|81.09|80.96|80.94|80.86|578
1652291400000|2022-05-11 17:50:00|81.04|80.91|80.99|80.91|81.04|80.96|80.94|80.86|54
1652291700000|2022-05-11 17:55:00|81.04|80.86|80.94|80.86|81.04|80.91|80.84|80.76|897
1652292000000|2022-05-11 18:00:00|80.99|80.91|81.14|81.06|81.19|81.11|80.99|80.91|313
1652292300000|2022-05-11 18:05:00|81.09|81.01|80.99|80.91|81.14|81.06|80.99|80.86|49
1652292600000|2022-05-11 18:10:00|80.94|80.86|81.09|81.01|81.09|81.01|80.94|80.86|226
1652292900000|2022-05-11 18:15:00|81.14|81.06|81.19|81.11|81.24|81.11|81.04|80.96|42
1652293200000|2022-05-11 18:20:00|81.14|81.06|81.29|81.21|81.29|81.21|81.09|80.96|13
1652293500000|2022-05-11 18:25:00|81.34|81.26|81.29|81.21|81.44|81.36|81.24|81.16|28
1652293800000|2022-05-11 18:30:00|81.24|81.16|81.39|81.26|81.39|81.26|81.19|81.11|188
1652294100000|2022-05-11 18:35:00|81.34|81.21|81.39|81.31|81.44|81.31|81.29|81.21|26
1652294400000|2022-05-11 18:40:00|81.44|81.26|81.44|81.36|81.44|81.36|81.29|81.16|164
1652294700000|2022-05-11 18:45:00|81.49|81.41|81.29|81.16|81.49|81.41|81.24|81.16|176
1652295000000|2022-05-11 18:50:00|81.24|81.11|81.14|81.06|81.29|81.11|81.09|81.01|10
1652295300000|2022-05-11 18:55:00|81.19|81.01|81.09|81.01|81.24|81.11|81.09|80.96|59
1652295600000|2022-05-11 19:00:00|81.14|80.96|80.99|80.86|81.14|81.01|80.99|80.86|66
1652295900000|2022-05-11 19:05:00|80.94|80.91|81.09|80.96|81.09|81.01|80.94|80.81|94
1652296200000|2022-05-11 19:10:00|81.04|81.01|81.09|80.96|81.19|81.06|81.04|80.96|14
1652296500000|2022-05-11 19:15:00|81.04|80.91|81.09|80.96|81.14|81.06|80.94|80.86|263
1652296800000|2022-05-11 19:20:00|81.04|81.01|80.99|80.91|81.09|81.01|80.94|80.86|29
1652297100000|2022-05-11 19:25:00|81.04|80.96|81.04|80.96|81.14|81.01|80.99|80.86|20
1652297400000|2022-05-11 19:30:00|80.99|80.91|80.99|80.86|81.09|81.01|80.94|80.86|29
1652297700000|2022-05-11 19:35:00|80.94|80.81|80.94|80.81|81.04|80.91|80.89|80.81|373
1652298000000|2022-05-11 19:40:00|80.89|80.76|80.74|80.66|80.94|80.81|80.74|80.66|343
1652298300000|2022-05-11 19:45:00|80.69|80.61|80.64|80.56|80.74|80.66|80.64|80.56|369
1652298600000|2022-05-11 19:50:00|80.69|80.61|80.69|80.56|80.69|80.61|80.49|80.41|530
1652298900000|2022-05-11 19:55:00|80.64|80.51|80.64|80.51|80.64|80.56|80.54|80.41|113
1652335200000|2022-05-12 06:00:00|80.14|80.06|80.29|80.11|80.34|80.21|80.04|79.96|159
1652335500000|2022-05-12 06:05:00|80.24|80.16|80.49|80.41|80.59|80.51|80.24|80.16|612
1652335800000|2022-05-12 06:10:00|80.54|80.46|80.44|80.36|80.59|80.46|80.39|80.31|794
1652336100000|2022-05-12 06:15:00|80.54|80.41|80.44|80.31|80.54|80.41|80.39|80.26|1109
1652336400000|2022-05-12 06:20:00|80.49|80.41|80.69|80.56|80.74|80.66|80.49|80.41|88
1652336700000|2022-05-12 06:25:00|80.64|80.61|80.64|80.56|80.84|80.71|80.64|80.51|68
1652337000000|2022-05-12 06:30:00|80.59|80.51|80.64|80.56|80.69|80.56|80.54|80.46|266
1652337300000|2022-05-12 06:35:00|80.69|80.61|80.69|80.56|80.74|80.61|80.64|80.51|36
1652337600000|2022-05-12 06:40:00|80.74|80.61|80.64|80.51|80.74|80.61|80.64|80.51|1
1652337900000|2022-05-12 06:45:00|80.59|80.46|80.49|80.36|80.59|80.51|80.34|80.26|522
1652338200000|2022-05-12 06:50:00|80.44|80.41|80.44|80.31|80.54|80.41|80.29|80.16|589
1652338500000|2022-05-12 06:55:00|80.39|80.36|80.69|80.56|80.69|80.56|80.39|80.26|825
1652338800000|2022-05-12 07:00:00|80.64|80.51|80.69|80.61|80.84|80.71|80.44|80.31|2405
1652339100000|2022-05-12 07:05:00|80.64|80.56|80.69|80.61|80.74|80.66|80.29|80.21|3699
1652339400000|2022-05-12 07:10:00|80.64|80.56|80.54|80.46|80.69|80.61|80.34|80.26|2130
1652339700000|2022-05-12 07:15:00|80.59|80.51|80.79|80.66|81.04|80.91|80.54|80.46|4095
1652340000000|2022-05-12 07:20:00|80.74|80.71|80.59|80.51|80.74|80.71|80.29|80.21|3213
1652340300000|2022-05-12 07:25:00|80.64|80.56|80.94|80.86|81.04|80.96|80.59|80.51|977
1652340600000|2022-05-12 07:30:00|80.99|80.91|80.99|80.91|81.04|80.96|80.69|80.61|760
1652340900000|2022-05-12 07:35:00|81.04|80.96|80.79|80.71|81.09|81.01|80.69|80.61|1793
1652341200000|2022-05-12 07:40:00|80.74|80.66|81.19|81.11|81.24|81.11|80.74|80.66|1677
1652341500000|2022-05-12 07:45:00|81.14|81.06|81.74|81.66|81.79|81.71|81.09|81.01|3421
1652341800000|2022-05-12 07:50:00|81.79|81.71|81.64|81.51|81.84|81.76|81.44|81.36|3692
1652342100000|2022-05-12 07:55:00|81.59|81.46|81.64|81.56|81.64|81.56|81.39|81.31|1826
1652342400000|2022-05-12 08:00:00|81.69|81.61|81.49|81.41|81.74|81.66|81.44|81.36|3289
1652342700000|2022-05-12 08:05:00|81.54|81.46|81.49|81.41|81.54|81.46|81.24|81.16|1687
1652343000000|2022-05-12 08:10:00|81.54|81.46|81.44|81.36|81.59|81.51|81.34|81.26|1462
1652343300000|2022-05-12 08:15:00|81.49|81.41|81.39|81.26|81.64|81.56|81.34|81.26|1449
1652343600000|2022-05-12 08:20:00|81.34|81.31|81.44|81.36|81.49|81.41|81.29|81.21|804
1652343900000|2022-05-12 08:25:00|81.49|81.31|81.49|81.41|81.54|81.41|81.29|81.21|4848
1652344200000|2022-05-12 08:30:00|81.44|81.36|81.44|81.36|81.69|81.61|81.29|81.21|896
1652344500000|2022-05-12 08:35:00|81.39|81.31|81.29|81.16|81.44|81.36|81.24|81.16|1890
1652344800000|2022-05-12 08:40:00|81.24|81.11|81.39|81.26|81.39|81.31|81.19|81.11|425
1652345100000|2022-05-12 08:45:00|81.34|81.31|81.24|81.16|81.34|81.31|81.09|81.01|1097
1652345400000|2022-05-12 08:50:00|81.29|81.21|81.24|81.16|81.29|81.21|81.14|81.06|619
1652345700000|2022-05-12 08:55:00|81.29|81.21|81.24|81.16|81.34|81.26|81.19|81.11|663
1652346000000|2022-05-12 09:00:00|81.29|81.21|80.99|80.91|81.29|81.21|80.99|80.91|5271
1652346300000|2022-05-12 09:05:00|80.94|80.86|80.99|80.86|81.09|81.01|80.94|80.86|5402
1652346600000|2022-05-12 09:10:00|80.94|80.81|80.69|80.61|80.94|80.86|80.69|80.61|2159
1652346900000|2022-05-12 09:15:00|80.74|80.66|80.89|80.81|80.94|80.81|80.69|80.61|1544
1652347200000|2022-05-12 09:20:00|80.94|80.86|80.74|80.66|80.94|80.86|80.74|80.66|856
1652347500000|2022-05-12 09:25:00|80.79|80.61|80.69|80.61|80.79|80.71|80.64|80.56|642
1652347800000|2022-05-12 09:30:00|80.64|80.56|80.59|80.51|80.74|80.66|80.54|80.46|1648
1652348100000|2022-05-12 09:35:00|80.64|80.56|80.69|80.61|80.79|80.66|80.59|80.51|277
1652348400000|2022-05-12 09:40:00|80.74|80.56|80.69|80.61|80.74|80.66|80.54|80.46|1441
1652348700000|2022-05-12 09:45:00|80.64|80.56|80.74|80.66|80.79|80.71|80.64|80.56|243
1652349000000|2022-05-12 09:50:00|80.69|80.61|80.79|80.71|80.79|80.71|80.64|80.56|212
1652349300000|2022-05-12 09:55:00|80.74|80.66|80.74|80.61|80.79|80.66|80.69|80.56|706
1652349600000|2022-05-12 10:00:00|80.69|80.66|80.74|80.66|80.79|80.71|80.69|80.61|762
1652349900000|2022-05-12 10:05:00|80.79|80.71|80.84|80.76|80.94|80.86|80.69|80.61|546
1652350200000|2022-05-12 10:10:00|80.89|80.81|80.69|80.61|80.94|80.86|80.69|80.61|1082
1652350500000|2022-05-12 10:15:00|80.74|80.66|80.84|80.76|80.84|80.76|80.69|80.61|622
1652350800000|2022-05-12 10:20:00|80.79|80.71|80.79|80.71|80.84|80.76|80.74|80.66|1695
1652351100000|2022-05-12 10:25:00|80.74|80.66|80.99|80.91|80.99|80.91|80.74|80.66|1664
1652351400000|2022-05-12 10:30:00|80.94|80.86|80.84|80.76|80.94|80.86|80.84|80.76|1897
1652351700000|2022-05-12 10:35:00|80.89|80.81|80.74|80.66|80.94|80.86|80.74|80.66|1224
1652352000000|2022-05-12 10:40:00|80.79|80.61|80.84|80.76|80.89|80.81|80.74|80.61|697
1652352300000|2022-05-12 10:45:00|80.89|80.81|80.79|80.71|80.89|80.81|80.74|80.66|424
1652352600000|2022-05-12 10:50:00|80.84|80.76|80.89|80.76|80.89|80.81|80.74|80.66|349
1652352900000|2022-05-12 10:55:00|80.84|80.81|80.99|80.91|81.04|80.96|80.84|80.76|1816
1652353200000|2022-05-12 11:00:00|81.04|80.96|81.04|80.96|81.09|81.01|80.99|80.91|1638
1652353500000|2022-05-12 11:05:00|80.99|80.91|80.94|80.86|81.04|80.96|80.94|80.86|744
1652353800000|2022-05-12 11:10:00|80.99|80.91|81.24|81.16|81.24|81.16|80.94|80.86|1945
1652354100000|2022-05-12 11:15:00|81.19|81.11|81.14|81.06|81.24|81.16|81.09|81.01|1359
1652354400000|2022-05-12 11:20:00|81.09|81.01|81.24|81.16|81.29|81.21|81.09|81.01|1535
1652354700000|2022-05-12 11:25:00|81.19|81.11|81.09|81.01|81.24|81.16|81.04|80.96|656
1652355000000|2022-05-12 11:30:00|81.04|80.96|80.99|80.91|81.09|80.96|80.99|80.91|814
1652355300000|2022-05-12 11:35:00|81.04|80.96|80.89|80.76|81.04|80.96|80.84|80.76|547
1652355600000|2022-05-12 11:40:00|80.84|80.81|80.89|80.76|80.89|80.81|80.74|80.66|459
1652355900000|2022-05-12 11:45:00|80.84|80.71|80.74|80.61|80.84|80.76|80.69|80.61|456
1652356200000|2022-05-12 11:50:00|80.69|80.66|80.69|80.61|80.79|80.66|80.64|80.56|727
1652356500000|2022-05-12 11:55:00|80.74|80.66|80.59|80.51|80.79|80.66|80.54|80.46|1096
1652356800000|2022-05-12 12:00:00|80.64|80.56|80.64|80.56|80.69|80.61|80.54|80.46|424
1652357100000|2022-05-12 12:05:00|80.59|80.51|80.69|80.56|80.74|80.66|80.59|80.51|344
1652357400000|2022-05-12 12:10:00|80.64|80.61|80.79|80.66|80.79|80.66|80.64|80.56|363
1652357700000|2022-05-12 12:15:00|80.74|80.71|80.84|80.71|80.89|80.81|80.74|80.66|1084
1652358000000|2022-05-12 12:20:00|80.89|80.76|80.64|80.56|80.94|80.86|80.54|80.46|6987
1652358300000|2022-05-12 12:25:00|80.59|80.51|80.69|80.61|80.74|80.66|80.59|80.51|1676
1652358600000|2022-05-12 12:30:00|80.74|80.66|80.74|80.66|80.94|80.86|80.69|80.61|715
1652358900000|2022-05-12 12:35:00|80.79|80.61|80.84|80.76|80.84|80.76|80.74|80.61|284
1652359200000|2022-05-12 12:40:00|80.89|80.81|80.84|80.76|80.99|80.91|80.84|80.76|457
1652359500000|2022-05-12 12:45:00|80.79|80.71|80.94|80.86|80.99|80.91|80.79|80.71|3439
1652359800000|2022-05-12 12:50:00|80.99|80.91|80.99|80.91|81.04|80.91|80.89|80.81|1063
1652360100000|2022-05-12 12:55:00|81.04|80.96|80.99|80.91|81.09|80.96|80.89|80.81|900
1652360400000|2022-05-12 13:00:00|81.04|80.96|80.99|80.91|81.09|81.01|80.89|80.81|628
1652360700000|2022-05-12 13:05:00|81.04|80.96|81.24|81.16|81.24|81.16|80.99|80.96|631
1652361000000|2022-05-12 13:10:00|81.19|81.11|81.19|81.11|81.24|81.16|81.09|81.01|10295
1652361300000|2022-05-12 13:15:00|81.14|81.06|81.14|81.06|81.24|81.16|81.09|81.01|2820
1652361600000|2022-05-12 13:20:00|81.19|81.11|81.34|81.21|81.39|81.31|81.14|81.11|13512
1652361900000|2022-05-12 13:25:00|81.29|81.16|81.19|81.11|81.34|81.21|81.19|81.11|1056
1652362200000|2022-05-12 13:30:00|81.24|81.16|80.79|80.71|81.34|81.21|80.74|80.66|1643
1652362500000|2022-05-12 13:35:00|80.84|80.76|80.74|80.66|80.89|80.81|80.64|80.56|513
1652362800000|2022-05-12 13:40:00|80.69|80.61|81.04|80.96|81.14|81.06|80.69|80.61|3669
1652363100000|2022-05-12 13:45:00|80.99|80.91|81.19|81.11|81.34|81.26|80.94|80.86|1111
1652363400000|2022-05-12 13:50:00|81.24|81.06|81.24|81.16|81.29|81.21|81.14|81.01|1130
1652363700000|2022-05-12 13:55:00|81.19|81.11|81.19|81.11|81.29|81.21|80.99|80.91|1589
1652364000000|2022-05-12 14:00:00|81.14|81.06|81.29|81.21|81.29|81.21|81.04|80.91|1109
1652364300000|2022-05-12 14:05:00|81.34|81.26|81.64|81.51|81.64|81.56|81.29|81.21|584
1652364600000|2022-05-12 14:10:00|81.59|81.46|81.64|81.56|81.84|81.76|81.54|81.46|1589
1652364900000|2022-05-12 14:15:00|81.59|81.51|81.84|81.71|81.89|81.81|81.54|81.46|1567
1652365200000|2022-05-12 14:20:00|81.79|81.76|82.09|82.01|82.14|82.06|81.69|81.61|3685
1652365500000|2022-05-12 14:25:00|82.14|81.96|81.94|81.86|82.24|82.11|81.89|81.81|4009
1652365800000|2022-05-12 14:30:00|81.99|81.91|82.04|81.96|82.09|82.01|81.89|81.81|1470
1652366100000|2022-05-12 14:35:00|82.09|82.01|82.14|82.06|82.14|82.06|81.94|81.86|1133
1652366400000|2022-05-12 14:40:00|82.19|82.11|82.19|82.11|82.19|82.11|81.99|81.91|1597
1652366700000|2022-05-12 14:45:00|82.14|82.06|82.19|82.11|82.24|82.16|82.09|82.01|1841
1652367000000|2022-05-12 14:50:00|82.14|82.06|82.24|82.16|82.34|82.26|82.14|82.06|4473
1652367300000|2022-05-12 14:55:00|82.29|82.21|82.19|82.11|82.34|82.26|82.19|82.11|1145
1652367600000|2022-05-12 15:00:00|82.24|82.16|82.39|82.31|82.39|82.31|82.19|82.11|15087
1652367900000|2022-05-12 15:05:00|82.34|82.26|82.74|82.66|82.74|82.66|82.34|82.26|1656
1652368200000|2022-05-12 15:10:00|82.69|82.61|82.49|82.41|82.74|82.66|82.49|82.41|3471
1652368500000|2022-05-12 15:15:00|82.44|82.36|82.54|82.46|82.59|82.51|82.44|82.36|973
1652368800000|2022-05-12 15:20:00|82.59|82.51|82.44|82.36|82.64|82.56|82.39|82.31|2196
1652369100000|2022-05-12 15:25:00|82.49|82.41|82.34|82.26|82.54|82.46|82.29|82.21|6055
1652369400000|2022-05-12 15:30:00|82.39|82.31|82.29|82.21|82.39|82.31|82.19|82.11|12347
1652369700000|2022-05-12 15:35:00|82.34|82.26|82.29|82.21|82.34|82.26|82.19|82.06|3926
1652370000000|2022-05-12 15:40:00|82.24|82.16|82.14|82.01|82.34|82.26|82.09|82.01|1457
1652370300000|2022-05-12 15:45:00|82.09|82.06|82.04|81.96|82.14|82.06|81.99|81.91|1291
1652370600000|2022-05-12 15:50:00|81.99|81.91|81.89|81.76|82.09|82.01|81.79|81.71|1264
1652370900000|2022-05-12 15:55:00|81.84|81.71|81.69|81.56|81.84|81.71|81.64|81.56|318
1652371200000|2022-05-12 16:00:00|81.64|81.61|81.64|81.56|81.69|81.61|81.54|81.46|6309
1652371500000|2022-05-12 16:05:00|81.59|81.51|81.74|81.66|81.74|81.66|81.54|81.46|231
1652371800000|2022-05-12 16:10:00|81.69|81.61|81.74|81.66|81.79|81.71|81.64|81.56|790
1652372100000|2022-05-12 16:15:00|81.79|81.61|81.74|81.66|81.79|81.66|81.64|81.51|289
1652372400000|2022-05-12 16:20:00|81.69|81.61|81.84|81.76|81.89|81.81|81.69|81.56|370
1652372700000|2022-05-12 16:25:00|81.89|81.81|81.99|81.91|81.99|81.91|81.84|81.76|76
1652373000000|2022-05-12 16:30:00|82.04|81.86|82.14|82.01|82.14|82.06|82.04|81.86|191
1652373300000|2022-05-12 16:35:00|82.19|82.06|82.14|82.01|82.19|82.11|82.14|82.01|32
1652373600000|2022-05-12 16:40:00|82.09|81.96|82.19|82.11|82.19|82.11|81.99|81.86|42
1652373900000|2022-05-12 16:45:00|82.24|82.16|82.19|82.11|82.24|82.16|82.19|82.06|213
1652374200000|2022-05-12 16:50:00|82.24|82.16|82.19|82.11|82.24|82.16|82.14|82.06|163
1652374500000|2022-05-12 16:55:00|82.14|82.06|81.99|81.91|82.24|82.16|81.99|81.91|126
1652374800000|2022-05-12 17:00:00|82.04|81.96|81.94|81.86|82.14|82.01|81.94|81.86|59
1652375100000|2022-05-12 17:05:00|81.89|81.81|81.89|81.81|81.99|81.91|81.84|81.76|103
1652375400000|2022-05-12 17:10:00|81.84|81.76|81.89|81.81|81.99|81.91|81.84|81.76|20
1652375700000|2022-05-12 17:15:00|81.94|81.76|81.74|81.66|81.99|81.86|81.74|81.61|14
1652376000000|2022-05-12 17:20:00|81.79|81.71|81.79|81.66|81.84|81.76|81.74|81.66|40
1652376300000|2022-05-12 17:25:00|81.74|81.71|81.79|81.71|81.79|81.71|81.69|81.61|60
1652376600000|2022-05-12 17:30:00|81.74|81.66|81.64|81.56|81.84|81.76|81.64|81.56|92
1652376900000|2022-05-12 17:35:00|81.69|81.61|81.59|81.46|81.69|81.61|81.54|81.46|37
1652377200000|2022-05-12 17:40:00|81.54|81.51|81.59|81.51|81.59|81.51|81.54|81.46|66
1652377500000|2022-05-12 17:45:00|81.54|81.46|81.39|81.31|81.54|81.46|81.39|81.31|26
1652377800000|2022-05-12 17:50:00|81.44|81.36|81.44|81.36|81.49|81.36|81.39|81.31|125
1652378100000|2022-05-12 17:55:00|81.39|81.31|81.49|81.36|81.54|81.46|81.39|81.31|594
1652378400000|2022-05-12 18:00:00|81.44|81.41|81.54|81.46|81.59|81.51|81.44|81.36|64
1652378700000|2022-05-12 18:05:00|81.49|81.41|81.34|81.21|81.54|81.46|81.29|81.21|116
1652379000000|2022-05-12 18:10:00|81.29|81.26|81.44|81.36|81.44|81.36|81.29|81.16|18
1652379300000|2022-05-12 18:15:00|81.39|81.31|81.49|81.41|81.49|81.41|81.39|81.26|29
1652379600000|2022-05-12 18:20:00|81.54|81.36|81.49|81.36|81.59|81.51|81.44|81.31|8
1652379900000|2022-05-12 18:25:00|81.44|81.31|81.49|81.36|81.54|81.46|81.39|81.31|41
1652380200000|2022-05-12 18:30:00|81.44|81.31|81.34|81.26|81.54|81.41|81.19|81.11|425
1652380500000|2022-05-12 18:35:00|81.29|81.21|81.29|81.21|81.34|81.26|81.29|81.16|20
1652380800000|2022-05-12 18:40:00|81.34|81.16|81.24|81.16|81.34|81.21|81.19|81.11|9
1652381100000|2022-05-12 18:45:00|81.29|81.21|81.24|81.16|81.34|81.26|81.24|81.11|18
1652381400000|2022-05-12 18:50:00|81.19|81.11|81.34|81.26|81.39|81.26|81.19|81.06|3
1652381700000|2022-05-12 18:55:00|81.29|81.21|81.24|81.11|81.34|81.21|81.19|81.11|9
1652382000000|2022-05-12 19:00:00|81.19|81.16|81.34|81.26|81.34|81.26|81.19|81.11|179
1652382300000|2022-05-12 19:05:00|81.39|81.21|81.24|81.16|81.39|81.21|81.19|81.11|32
1652382600000|2022-05-12 19:10:00|81.29|81.11|81.29|81.16|81.29|81.21|81.14|81.06|243
1652382900000|2022-05-12 19:15:00|81.34|81.21|81.54|81.41|81.54|81.46|81.29|81.16|67
1652383200000|2022-05-12 19:20:00|81.49|81.46|81.79|81.66|81.84|81.76|81.49|81.46|248
1652383500000|2022-05-12 19:25:00|81.74|81.71|81.64|81.56|81.94|81.81|81.59|81.51|202
1652383800000|2022-05-12 19:30:00|81.69|81.51|81.74|81.66|81.84|81.76|81.64|81.51|41
1652384100000|2022-05-12 19:35:00|81.69|81.61|81.79|81.71|81.79|81.71|81.64|81.56|24
1652384400000|2022-05-12 19:40:00|81.84|81.76|81.84|81.71|81.94|81.86|81.74|81.61|96
1652384700000|2022-05-12 19:45:00|81.79|81.66|81.79|81.71|81.94|81.81|81.79|81.66|70
1652385000000|2022-05-12 19:50:00|81.84|81.81|81.79|81.66|82.09|81.96|81.79|81.66|416
1652385300000|2022-05-12 19:55:00|81.84|81.71|82.14|82.01|82.19|82.11|81.79|81.66|481
1652421600000|2022-05-13 06:00:00|83.84|83.71|83.74|83.56|83.84|83.76|83.64|83.51|144
1652421900000|2022-05-13 06:05:00|83.69|83.51|83.69|83.56|83.79|83.71|83.69|83.51|12
1652422200000|2022-05-13 06:10:00|83.64|83.51|83.49|83.36|83.69|83.56|83.49|83.36|310
1652422500000|2022-05-13 06:15:00|83.44|83.31|83.39|83.26|83.44|83.36|83.29|83.16|137
1652422800000|2022-05-13 06:20:00|83.34|83.31|83.49|83.36|83.54|83.46|83.34|83.26|9
1652423100000|2022-05-13 06:25:00|83.44|83.41|83.44|83.36|83.59|83.46|83.44|83.36|16
1652423400000|2022-05-13 06:30:00|83.49|83.41|83.59|83.46|83.59|83.46|83.44|83.41|116
1652423700000|2022-05-13 06:35:00|83.64|83.51|83.59|83.51|83.69|83.61|83.59|83.46|27
1652424000000|2022-05-13 06:40:00|83.64|83.56|83.64|83.56|83.64|83.56|83.54|83.46|14
1652424300000|2022-05-13 06:45:00|83.59|83.51|83.59|83.51|83.59|83.56|83.59|83.51|196
1652424600000|2022-05-13 06:50:00|83.64|83.56|83.49|83.36|83.64|83.56|83.49|83.36|33
1652424900000|2022-05-13 06:55:00|83.54|83.41|83.34|83.26|83.59|83.51|83.29|83.16|656
1652425200000|2022-05-13 07:00:00|83.29|83.21|83.34|83.26|83.49|83.36|83.14|83.06|1210
1652425500000|2022-05-13 07:05:00|83.29|83.21|83.34|83.21|83.39|83.31|83.09|83.01|2659
1652425800000|2022-05-13 07:10:00|83.29|83.26|83.24|83.16|83.39|83.31|83.14|83.06|586
1652426100000|2022-05-13 07:15:00|83.29|83.21|82.94|82.86|83.34|83.26|82.94|82.86|1147
1652426400000|2022-05-13 07:20:00|82.89|82.81|83.34|83.26|83.34|83.26|82.89|82.81|1721
1652426700000|2022-05-13 07:25:00|83.39|83.21|83.44|83.36|83.44|83.36|83.19|83.11|745
1652427000000|2022-05-13 07:30:00|83.39|83.31|83.64|83.56|83.69|83.61|83.39|83.31|1975
1652427300000|2022-05-13 07:35:00|83.69|83.51|83.74|83.66|83.74|83.66|83.59|83.51|1180
1652427600000|2022-05-13 07:40:00|83.69|83.61|83.64|83.56|83.74|83.66|83.59|83.51|745
1652427900000|2022-05-13 07:45:00|83.69|83.61|83.54|83.46|83.74|83.61|83.54|83.46|1607
1652428200000|2022-05-13 07:50:00|83.59|83.51|83.49|83.41|83.59|83.51|83.39|83.31|1626
1652428500000|2022-05-13 07:55:00|83.54|83.46|83.49|83.41|83.54|83.46|83.39|83.31|327
1652428800000|2022-05-13 08:00:00|83.54|83.46|83.79|83.66|83.79|83.66|83.54|83.46|773
1652429100000|2022-05-13 08:05:00|83.84|83.71|83.84|83.76|83.89|83.81|83.79|83.66|449
1652429400000|2022-05-13 08:10:00|83.89|83.81|83.74|83.66|83.89|83.81|83.64|83.56|669
1652429700000|2022-05-13 08:15:00|83.79|83.71|83.74|83.66|83.84|83.76|83.64|83.56|473
1652430000000|2022-05-13 08:20:00|83.79|83.71|83.94|83.86|83.94|83.86|83.74|83.66|1331
1652430300000|2022-05-13 08:25:00|83.89|83.81|83.94|83.86|83.99|83.91|83.89|83.81|2462
1652430600000|2022-05-13 08:30:00|83.89|83.81|83.69|83.56|83.94|83.86|83.64|83.56|383
1652430900000|2022-05-13 08:35:00|83.64|83.61|83.54|83.46|83.64|83.61|83.54|83.46|757
1652431200000|2022-05-13 08:40:00|83.59|83.41|83.64|83.56|83.69|83.56|83.49|83.41|641
1652431500000|2022-05-13 08:45:00|83.69|83.61|83.64|83.56|83.74|83.66|83.64|83.56|1785
1652431800000|2022-05-13 08:50:00|83.59|83.51|83.74|83.66|83.74|83.66|83.54|83.46|1287
1652432100000|2022-05-13 08:55:00|83.69|83.61|83.69|83.61|83.74|83.61|83.64|83.56|448
1652432400000|2022-05-13 09:00:00|83.74|83.66|83.64|83.56|83.74|83.66|83.64|83.56|292
1652432700000|2022-05-13 09:05:00|83.69|83.61|83.74|83.66|83.74|83.66|83.59|83.51|742
1652433000000|2022-05-13 09:10:00|83.69|83.61|83.64|83.56|83.69|83.61|83.64|83.56|128
1652433300000|2022-05-13 09:15:00|83.59|83.51|83.64|83.56|83.69|83.61|83.59|83.51|172
1652433600000|2022-05-13 09:20:00|83.69|83.61|83.59|83.51|83.69|83.61|83.59|83.51|100
1652433900000|2022-05-13 09:25:00|83.54|83.46|83.54|83.46|83.54|83.46|83.54|83.41|854
1652434200000|2022-05-13 09:30:00|83.59|83.51|83.39|83.31|83.59|83.51|83.29|83.21|884
1652434500000|2022-05-13 09:35:00|83.44|83.26|83.44|83.31|83.44|83.36|83.39|83.26|108
1652434800000|2022-05-13 09:40:00|83.39|83.36|83.44|83.31|83.44|83.36|83.34|83.26|236
1652435100000|2022-05-13 09:45:00|83.39|83.26|83.34|83.26|83.44|83.31|83.29|83.21|211
1652435400000|2022-05-13 09:50:00|83.29|83.21|83.19|83.11|83.34|83.26|83.19|83.11|238
1652435700000|2022-05-13 09:55:00|83.24|83.16|83.39|83.31|83.39|83.31|83.19|83.11|336
1652436000000|2022-05-13 10:00:00|83.44|83.36|83.49|83.41|83.54|83.41|83.39|83.31|694
1652436300000|2022-05-13 10:05:00|83.44|83.36|83.49|83.41|83.54|83.46|83.44|83.36|619
1652436600000|2022-05-13 10:10:00|83.54|83.46|83.54|83.41|83.54|83.46|83.49|83.41|107
1652436900000|2022-05-13 10:15:00|83.49|83.36|83.39|83.31|83.54|83.46|83.39|83.31|335
1652437200000|2022-05-13 10:20:00|83.34|83.26|83.34|83.21|83.34|83.26|83.24|83.16|252
1652437500000|2022-05-13 10:25:00|83.29|83.26|83.29|83.21|83.34|83.26|83.29|83.21|103
1652437800000|2022-05-13 10:30:00|83.34|83.26|83.34|83.21|83.34|83.26|83.24|83.16|105
1652438100000|2022-05-13 10:35:00|83.29|83.26|83.44|83.31|83.44|83.36|83.29|83.26|348
1652438400000|2022-05-13 10:40:00|83.39|83.36|83.44|83.36|83.49|83.41|83.39|83.31|158
1652438700000|2022-05-13 10:45:00|83.39|83.31|83.44|83.36|83.49|83.36|83.39|83.31|80
1652439000000|2022-05-13 10:50:00|83.49|83.41|83.39|83.31|83.49|83.41|83.39|83.31|293
1652439300000|2022-05-13 10:55:00|83.44|83.36|83.49|83.41|83.49|83.41|83.39|83.31|103
1652439600000|2022-05-13 11:00:00|83.54|83.36|83.54|83.46|83.59|83.51|83.49|83.36|629
1652439900000|2022-05-13 11:05:00|83.49|83.41|83.44|83.36|83.54|83.46|83.39|83.31|234
1652440200000|2022-05-13 11:10:00|83.39|83.31|83.39|83.31|83.39|83.31|83.39|83.31|53
1652440500000|2022-05-13 11:15:00|83.44|83.36|83.44|83.36|83.44|83.36|83.39|83.31|71
1652440800000|2022-05-13 11:20:00|83.49|83.41|83.49|83.41|83.54|83.46|83.44|83.41|518
1652441100000|2022-05-13 11:25:00|83.54|83.46|83.44|83.36|83.54|83.46|83.44|83.36|292
1652441400000|2022-05-13 11:30:00|83.39|83.31|83.44|83.36|83.44|83.36|83.39|83.31|202
1652441700000|2022-05-13 11:35:00|83.39|83.31|83.44|83.36|83.49|83.36|83.39|83.31|103
1652442000000|2022-05-13 11:40:00|83.39|83.31|83.44|83.31|83.44|83.36|83.39|83.31|208
1652442300000|2022-05-13 11:45:00|83.39|83.36|83.29|83.21|83.44|83.36|83.29|83.21|473
1652442600000|2022-05-13 11:50:00|83.34|83.16|83.29|83.21|83.34|83.21|83.24|83.16|266
1652442900000|2022-05-13 11:55:00|83.34|83.26|83.44|83.36|83.49|83.41|83.29|83.21|852
1652443200000|2022-05-13 12:00:00|83.49|83.41|83.44|83.36|83.49|83.41|83.39|83.31|1168
1652443500000|2022-05-13 12:05:00|83.49|83.41|83.59|83.51|83.59|83.51|83.44|83.36|199
1652443800000|2022-05-13 12:10:00|83.64||83.59||83.64||83.59||112
1652444100000|2022-05-13 12:15:00|83.64|83.56|83.64|83.56|83.69|83.61|83.59|83.56|717
1652444400000|2022-05-13 12:20:00|83.69|83.61|83.64|83.56|83.69|83.61|83.59|83.51|551
1652444700000|2022-05-13 12:25:00|83.59|83.51|83.64|83.56|83.64|83.56|83.59|83.51|244
1652445000000|2022-05-13 12:30:00|83.69|83.61|83.59|83.51|83.69|83.61|83.59|83.51|852
1652445300000|2022-05-13 12:35:00|83.64|83.56|83.64|83.56|83.69|83.61|83.59|83.51|566
1652445600000|2022-05-13 12:40:00|83.69|83.61|83.59|83.51|83.69|83.61|83.54|83.46|399
1652445900000|2022-05-13 12:45:00|83.64|83.56|83.74|83.61|83.74|83.61|83.64|83.56|358
1652446200000|2022-05-13 12:50:00|83.69|83.66|83.74|83.66|83.79|83.71|83.69|83.61|201
1652446500000|2022-05-13 12:55:00|83.79|83.71|83.79|83.71|83.84|83.76|83.79|83.71|746
1652446800000|2022-05-13 13:00:00|83.74|83.66|83.69|83.61|83.79|83.66|83.69|83.61|136
1652447100000|2022-05-13 13:05:00|83.74|83.66|83.64|83.56|83.74|83.66|83.59|83.51|258
1652447400000|2022-05-13 13:10:00|83.59|83.51|83.69|83.56|83.69|83.61|83.59|83.51|916
1652447700000|2022-05-13 13:15:00|83.64|83.61|83.69|83.61|83.74|83.66|83.64|83.56|103
1652448000000|2022-05-13 13:20:00|83.64|83.56|83.64|83.56|83.69|83.61|83.64|83.56|165
1652448300000|2022-05-13 13:25:00|83.69|83.61|83.74|83.66|83.74|83.66|83.64|83.56|256
1652448600000|2022-05-13 13:30:00|83.79|83.71|83.74|83.66|83.79|83.71|83.69|83.61|224
1652448900000|2022-05-13 13:35:00|83.69|83.61|83.84|83.71|83.84|83.76|83.59|83.51|1509
1652449200000|2022-05-13 13:40:00|83.79|83.76|83.74|83.66|83.84|83.76|83.69|83.61|485
1652449500000|2022-05-13 13:45:00|83.69|83.61|83.64|83.56|83.79|83.71|83.59|83.51|664
1652449800000|2022-05-13 13:50:00|83.59|83.51|83.84|83.76|83.84|83.76|83.59|83.51|900
1652450100000|2022-05-13 13:55:00|83.79|83.71|83.84|83.76|83.89|83.81|83.79|83.71|505
1652450400000|2022-05-13 14:00:00|83.89|83.81|83.94|83.81|83.99|83.91|83.84|83.76|881
1652450700000|2022-05-13 14:05:00|83.89|83.86|83.94|83.86|83.94|83.86|83.79|83.71|375
1652451000000|2022-05-13 14:10:00|83.99|83.91|84.04|83.96|84.19|84.11|83.94|83.86|4114
1652451300000|2022-05-13 14:15:00|83.99|83.91|84.04|83.96|84.09|84.01|83.94|83.86|909
1652451600000|2022-05-13 14:20:00|84.09|84.01|84.04|83.96|84.19|84.11|84.04|83.96|842
1652451900000|2022-05-13 14:25:00|84.09|84.01|83.99|83.91|84.09|84.01|83.94|83.86|1422
1652452200000|2022-05-13 14:30:00|84.04|83.96|84.04|83.96|84.09|84.01|83.99|83.86|1705
1652452500000|2022-05-13 14:35:00|83.99|83.91|83.89|83.81|84.04|83.96|83.89|83.81|883
1652452800000|2022-05-13 14:40:00|83.94|83.86|83.79|83.66|83.94|83.86|83.79|83.66|168
1652453100000|2022-05-13 14:45:00|83.74|83.61|83.69|83.61|83.74|83.66|83.64|83.51|5054
1652453400000|2022-05-13 14:50:00|83.64|83.56|83.64|83.56|83.69|83.61|83.59|83.51|1134
1652453700000|2022-05-13 14:55:00|83.69|83.61|83.69|83.61|83.74|83.66|83.64|83.56|1307
1652454000000|2022-05-13 15:00:00|83.74|83.56|83.69|83.61|83.74|83.66|83.64|83.56|290
1652454300000|2022-05-13 15:05:00|83.74|83.66|83.79|83.66|83.79|83.71|83.69|83.61|253
1652454600000|2022-05-13 15:10:00|83.74|83.71|83.84|83.71|83.84|83.76|83.74|83.66|5095
1652454900000|2022-05-13 15:15:00|83.79|83.76|83.79|83.71|83.84|83.76|83.74|83.66|4649
1652455200000|2022-05-13 15:20:00|83.84|83.76|83.84|83.76|83.89|83.81|83.84|83.76|1432
1652455500000|2022-05-13 15:25:00|83.89|83.81|83.94|83.86|83.99|83.91|83.84|83.76|5616
1652455800000|2022-05-13 15:30:00|83.99|83.91|83.94|83.86|84.04|83.96|83.89|83.81|10894
1652456100000|2022-05-13 15:35:00|83.99|83.91|83.89|83.81|83.99|83.91|83.89|83.81|4104
1652456400000|2022-05-13 15:40:00|83.84|83.76|83.89|83.76|83.89|83.76|83.74|83.66|2318
1652456700000|2022-05-13 15:45:00|83.84|83.71|83.89|83.81|83.89|83.81|83.79|83.71|405
1652457000000|2022-05-13 15:50:00|83.84|83.76|83.94|83.81|83.94|83.86|83.84|83.76|1166
1652457300000|2022-05-13 15:55:00|83.89|83.86|83.99|83.91|83.99|83.91|83.89|83.86|178
1652457600000|2022-05-13 16:00:00|84.04|83.96|84.09|84.01|84.09|84.01|83.99|83.91|913
1652457900000|2022-05-13 16:05:00|84.14|83.96|84.14|84.06|84.14|84.06|84.14|83.96|942
1652458200000|2022-05-13 16:10:00|84.19|84.11|84.24|84.16|84.29|84.16|84.19|84.06|755
1652458500000|2022-05-13 16:15:00|84.19|84.11|84.19|84.11|84.19|84.16|84.19|84.11|63
1652458800000|2022-05-13 16:20:00|84.14|84.06|84.14|84.01|84.14|84.06|84.09|84.01|666
1652459100000|2022-05-13 16:25:00|84.09|84.06|84.24|84.11|84.24|84.11|84.09|84.01|981
1652459400000|2022-05-13 16:30:00||84.16||84.11||84.16||84.11|217
1652459700000|2022-05-13 16:35:00||84.16||84.16||84.16||84.16|0
1652460000000|2022-05-13 16:40:00|84.29|84.11|84.24|84.16|84.29|84.16|84.24|84.11|8
1652460300000|2022-05-13 16:45:00|84.19|84.11|84.19|84.06|84.24|84.16|84.14|84.06|356
1652460600000|2022-05-13 16:50:00|84.14|84.01|84.14|84.01|84.19|84.06|84.09|84.01|218
1652460900000|2022-05-13 16:55:00|84.19|84.06|84.14|84.06|84.19|84.06|84.14|84.01|90
1652461200000|2022-05-13 17:00:00|84.19|84.01|84.14|84.06|84.19|84.06|84.04|83.96|637
1652461500000|2022-05-13 17:05:00|84.09|84.01|84.09|83.96|84.14|84.01|84.04|83.96|15
1652461800000|2022-05-13 17:10:00|84.04||84.09||84.09||84.04||1
1652462100000|2022-05-13 17:15:00|84.04|83.91|83.99|83.91|84.09|83.91|83.99|83.91|7
1652462400000|2022-05-13 17:20:00|83.94|83.86|84.04|83.96|84.09|83.96|83.89|83.81|220
1652462700000|2022-05-13 17:25:00|84.09|84.01|83.99|83.86|84.14|84.01|83.94|83.86|131
1652463000000|2022-05-13 17:30:00|83.94|83.91|83.94|83.86|83.99|83.91|83.79|83.71|2508
1652463300000|2022-05-13 17:35:00|83.99|83.91|83.94|83.86|83.99|83.91|83.94|83.81|322
1652463600000|2022-05-13 17:40:00|83.89|83.81|83.89|83.76|83.94|83.86|83.84|83.76|89
1652463900000|2022-05-13 17:45:00|83.84|83.81|83.94|83.86|83.94|83.86|83.84|83.71|281
1652464200000|2022-05-13 17:50:00|83.89|83.81|83.94|83.81|83.94|83.86|83.89|83.76|41
1652464500000|2022-05-13 17:55:00|83.89|83.76|83.79|83.71|83.94|83.86|83.79|83.66|69
1652464800000|2022-05-13 18:00:00|83.74|83.66|83.54|83.41|83.79|83.66|83.49|83.41|213
1652465100000|2022-05-13 18:05:00|83.49|83.46|83.64|83.56|83.69|83.56|83.49|83.41|123
1652465400000|2022-05-13 18:10:00|83.69|83.61|83.59|83.46|83.69|83.61|83.54|83.46|101
1652465700000|2022-05-13 18:15:00|83.54|83.51|83.69|83.56|83.69|83.56|83.54|83.46|45
1652466000000|2022-05-13 18:20:00|83.64|83.51|83.59|83.46|83.69|83.56|83.54|83.41|73
1652466300000|2022-05-13 18:25:00|83.64|83.51|83.59|83.46|83.64|83.56|83.54|83.41|42
1652466600000|2022-05-13 18:30:00|83.64|83.51|83.69|83.61|83.84|83.76|83.64|83.51|97
1652466900000|2022-05-13 18:35:00|83.64|83.56|83.69|83.56|83.69|83.61|83.59|83.51|36
1652467200000|2022-05-13 18:40:00|83.74|83.61|83.74|83.61|83.74|83.66|83.64|83.56|48
1652467500000|2022-05-13 18:45:00|83.69|83.66|83.74|83.66|83.74|83.66|83.69|83.56|22
1652467800000|2022-05-13 18:50:00|83.79|83.61|83.89|83.81|83.89|83.81|83.79|83.61|28
1652468100000|2022-05-13 18:55:00|83.94|83.86|83.94|83.81|83.99|83.86|83.94|83.81|17
1652468400000|2022-05-13 19:00:00|83.89|83.86|83.89|83.81|83.99|83.91|83.89|83.81|48
1652468700000|2022-05-13 19:05:00|83.94|83.86|83.94|83.86|83.99|83.91|83.94|83.81|108
1652469000000|2022-05-13 19:10:00|83.99|83.91|83.99|83.91|83.99|83.91|83.99|83.91|52
1652469300000|2022-05-13 19:15:00|84.04|83.86|84.04|83.91|84.04|83.96|84.04|83.86|50
1652469600000|2022-05-13 19:20:00|83.99|83.86|84.04|83.91|84.04|83.96|83.99|83.86|48
1652469900000|2022-05-13 19:25:00|83.99|83.96|84.09|83.96|84.09|83.96|83.99|83.91|25
1652470200000|2022-05-13 19:30:00|84.04|84.01|83.94|83.81|84.09|84.01|83.89|83.81|61
1652470500000|2022-05-13 19:35:00|83.99|83.86|83.94|83.81|83.99|83.91|83.84|83.71|161
1652470800000|2022-05-13 19:40:00|83.89|83.86|84.04|83.96|84.09|84.01|83.89|83.81|574
1652471100000|2022-05-13 19:45:00|84.09|83.91|84.04|83.96|84.09|84.01|83.94|83.86|11
1652471400000|2022-05-13 19:50:00|84.09|83.91|83.94|83.86|84.09|83.96|83.79|83.71|896
1652471700000|2022-05-13 19:55:00|83.99|83.81|83.99|83.86|83.99|83.91|83.89|83.76|355
1652680800000|2022-05-16 06:00:00|83.44|83.31|83.39|83.21|83.54|83.46|83.34|83.21|113
1652681100000|2022-05-16 06:05:00|83.34|83.26|83.29|83.16|83.44|83.31|83.29|83.16|24
1652681400000|2022-05-16 06:10:00|83.34|83.21|83.29|83.16|83.34|83.21|83.19|83.06|141
1652681700000|2022-05-16 06:15:00|83.34|83.21|83.34|83.21|83.44|83.31|83.24|83.16|20
1652682000000|2022-05-16 06:20:00|83.24|83.26|83.24|83.11|83.24|83.26|83.19|83.11|34
1652682300000|2022-05-16 06:25:00|83.19|83.16|83.24|83.11|83.24|83.16|83.19|83.11|20
1652682600000|2022-05-16 06:30:00|83.19|83.16|83.29|83.16|83.39|83.26|83.19|83.11|223
1652682900000|2022-05-16 06:35:00|83.34|83.21|83.34|83.21|83.34|83.21|83.24|83.16|5
1652683200000|2022-05-16 06:40:00|83.29|83.16|83.24|83.11|83.29|83.16|83.24|83.11|4
1652683500000|2022-05-16 06:45:00|83.29|83.16|83.29|83.21|83.34|83.21|83.24|83.11|66
1652683800000|2022-05-16 06:50:00|83.24|83.16|83.24|83.16|83.24|83.21|83.24|83.16|2
1652684100000|2022-05-16 06:55:00|83.34|83.26|83.44|83.36|83.54|83.41|83.34|83.26|625
1652684400000|2022-05-16 07:00:00|83.49|83.31|83.49|83.36|83.54|83.46|83.24|83.16|2008
1652684700000|2022-05-16 07:05:00|83.44|83.41|83.19|83.11|83.49|83.41|83.14|83.06|1503
1652685000000|2022-05-16 07:10:00|83.24|83.16|83.14|83.06|83.29|83.16|82.99|82.91|840
1652685300000|2022-05-16 07:15:00|83.09|83.01|82.99|82.91|83.24|83.16|82.94|82.86|962
1652685600000|2022-05-16 07:20:00|82.94|82.86|83.04|82.96|83.04|82.96|82.89|82.81|1321
1652685900000|2022-05-16 07:25:00|83.09|83.01|83.39|83.31|83.44|83.36|83.04|83.01|890
1652686200000|2022-05-16 07:30:00|83.44|83.26|83.59|83.51|83.64|83.56|83.39|83.26|1296
1652686500000|2022-05-16 07:35:00|83.64|83.56|83.74|83.66|83.74|83.66|83.54|83.41|426
1652686800000|2022-05-16 07:40:00|83.69|83.61|83.64|83.56|83.79|83.71|83.64|83.56|467
1652687100000|2022-05-16 07:45:00|83.59|83.51|83.74|83.66|83.79|83.71|83.59|83.51|944
1652687400000|2022-05-16 07:50:00|83.69|83.61|83.64|83.51|83.74|83.61|83.59|83.51|452
1652687700000|2022-05-16 07:55:00|83.59|83.56|83.69|83.61|83.74|83.66|83.59|83.46|469
1652688000000|2022-05-16 08:00:00|83.74|83.66|83.79|83.71|83.89|83.81|83.69|83.61|788
1652688300000|2022-05-16 08:05:00|83.84|83.76|83.84|83.76|83.84|83.76|83.69|83.61|1512
1652688600000|2022-05-16 08:10:00|83.89|83.81|83.94|83.86|84.04|83.96|83.89|83.76|608
1652688900000|2022-05-16 08:15:00|83.89|83.81|83.99|83.91|84.04|83.96|83.84|83.76|1079
1652689200000|2022-05-16 08:20:00|84.04|83.96|84.14|84.01|84.14|84.06|83.99|83.91|1113
1652689500000|2022-05-16 08:25:00|84.09|84.06|83.99|83.91|84.14|84.06|83.99|83.91|73
1652689800000|2022-05-16 08:30:00|83.94|83.86|84.14|84.06|84.24|84.16|83.94|83.86|959
1652690100000|2022-05-16 08:35:00|84.09|84.01|84.14|84.06|84.24|84.16|84.04|83.96|2603
1652690400000|2022-05-16 08:40:00|84.09|84.01|84.14|84.06|84.19|84.06|83.99|83.86|174
1652690700000|2022-05-16 08:45:00|84.09|84.01|84.04|83.96|84.14|84.06|84.04|83.96|695
1652691000000|2022-05-16 08:50:00|84.09|84.01|84.24|84.16|84.29|84.16|84.09|84.01|290
1652691300000|2022-05-16 08:55:00|84.19|84.11|84.39|84.31|84.39|84.31|84.19|84.11|741
1652691600000|2022-05-16 09:00:00|84.34|84.26|84.44|84.36|84.44|84.36|84.34|84.26|240
1652691900000|2022-05-16 09:05:00|84.39|84.31|84.49|84.41|84.54|84.46|84.39|84.31|1959
1652692200000|2022-05-16 09:10:00|84.54|84.46|84.49|84.36|84.54|84.46|84.49|84.36|268
1652692500000|2022-05-16 09:15:00|84.44|84.41|84.39|84.31|84.49|84.41|84.34|84.26|650
1652692800000|2022-05-16 09:20:00|84.34|84.26|84.19|84.11|84.39|84.31|84.19|84.11|569
1652693100000|2022-05-16 09:25:00|84.24|84.16|84.19|84.11|84.29|84.16|84.14|84.01|539
1652693400000|2022-05-16 09:30:00|84.24|84.16|84.29|84.16|84.29|84.21|84.19|84.06|334
1652693700000|2022-05-16 09:35:00|84.24|84.11|84.19|84.11|84.29|84.21|84.19|84.11|1138
1652694000000|2022-05-16 09:40:00|84.14|84.06|84.19|84.11|84.19|84.11|84.09|84.01|201
1652694300000|2022-05-16 09:45:00|84.24|84.16|84.24|84.16|84.24|84.16|84.19|84.11|27
1652694600000|2022-05-16 09:50:00|84.19|84.11|84.19|84.11|84.19|84.11|84.14|84.06|199
1652694900000|2022-05-16 09:55:00|84.14|84.06|83.99|83.91|84.19|84.06|83.99|83.91|1735
1652695200000|2022-05-16 10:00:00|84.04|83.96|84.09|84.01|84.09|84.01|84.04|83.96|781
1652695500000|2022-05-16 10:05:00|84.04|83.96|84.04|83.96|84.09|84.01|83.99|83.91|546
1652695800000|2022-05-16 10:10:00|84.09|83.91|84.09|84.01|84.09|84.01|84.04|83.91|124
1652696100000|2022-05-16 10:15:00|84.04|83.96|84.04|83.96|84.09|83.96|83.99|83.91|708
1652696400000|2022-05-16 10:20:00|83.99|83.91|83.99|83.91|84.04|83.96|83.99|83.86|115
1652696700000|2022-05-16 10:25:00|84.04|83.96|84.09|84.01|84.14|84.06|84.04|83.96|505
1652697000000|2022-05-16 10:30:00|84.04|83.96|84.09|83.96|84.09|83.96|83.99|83.91|473
1652697300000|2022-05-16 10:35:00|84.04|84.01|84.14|84.01|84.14|84.01|83.99|83.91|301
1652697600000|2022-05-16 10:40:00|84.09|83.96|84.04|83.96|84.14|84.01|84.04|83.96|40
1652697900000|2022-05-16 10:45:00|84.09|84.01|84.09|84.01|84.14|84.06|84.04|83.96|388
1652698200000|2022-05-16 10:50:00|84.04|83.96|83.99|83.91|84.04|84.01|83.99|83.91|39
1652698500000|2022-05-16 10:55:00|84.04|83.86|83.89|83.81|84.04|83.91|83.89|83.81|36
1652698800000|2022-05-16 11:00:00|83.94|83.86|83.89|83.81|84.04|83.96|83.89|83.81|1495
1652699100000|2022-05-16 11:05:00|83.94|83.86|83.99|83.91|84.04|83.91|83.94|83.86|291
1652699400000|2022-05-16 11:10:00|83.94|83.86|83.99|83.91|83.99|83.91|83.94|83.86|47
1652699700000|2022-05-16 11:15:00|84.04|83.96|84.04|83.96|84.04|83.96|83.94|83.86|436
1652700000000|2022-05-16 11:20:00|83.99|83.91|83.99|83.86|84.04|83.96|83.94|83.86|600
1652700300000|2022-05-16 11:25:00|83.94|83.81|83.79|83.71|83.94|83.86|83.79|83.71|136
1652700600000|2022-05-16 11:30:00|83.84|83.76|83.79|83.71|83.84|83.76|83.79|83.71|265
1652700900000|2022-05-16 11:35:00|83.84|83.76|83.84|83.76|83.84|83.76|83.84|83.76|393
1652701200000|2022-05-16 11:40:00|83.79|83.71|83.89|83.81|83.89|83.81|83.79|83.71|417
1652701500000|2022-05-16 11:45:00|83.84|83.76|83.84|83.76|83.89|83.81|83.84|83.76|35
1652701800000|2022-05-16 11:50:00|83.79|83.71|83.94|83.86|83.94|83.86|83.79|83.71|405
1652702100000|2022-05-16 11:55:00|83.89|83.81|83.94|83.81|83.94|83.86|83.89|83.81|45
1652702400000|2022-05-16 12:00:00|83.89|83.86|84.04|83.96|84.04|83.96|83.89|83.86|142
1652702700000|2022-05-16 12:05:00|83.99|83.91|83.94|83.86|83.99|83.91|83.94|83.86|708
1652703000000|2022-05-16 12:10:00|83.99|83.91|83.99|83.91|84.04|83.96|83.94|83.86|1270
1652703300000|2022-05-16 12:15:00|84.04|83.96|84.04|83.96|84.09|83.96|83.99|83.91|84
1652703600000|2022-05-16 12:20:00|84.09|83.91|84.04|83.96|84.09|84.01|84.04|83.91|333
1652703900000|2022-05-16 12:25:00|83.99|83.91|84.04|83.91|84.04|83.96|83.99|83.91|131
1652704200000|2022-05-16 12:30:00|83.99|83.86|83.99|83.91|83.99|83.91|83.89|83.81|1106
1652704500000|2022-05-16 12:35:00|84.04|83.96|83.89|83.81|84.04|83.96|83.84|83.76|2258
1652704800000|2022-05-16 12:40:00|83.84|83.76|83.94|83.86|83.94|83.86|83.84|83.76|172
1652705100000|2022-05-16 12:45:00|83.89|83.81|83.89|83.81|83.94|83.86|83.89|83.81|2633
1652705400000|2022-05-16 12:50:00|83.94|83.86|83.94|83.86|83.94|83.86|83.89|83.81|4112
1652705700000|2022-05-16 12:55:00|83.99|83.91|83.94|83.86|83.99|83.91|83.84|83.76|1184
1652706000000|2022-05-16 13:00:00|83.99|83.81|83.94|83.86|83.99|83.86|83.89|83.81|97
1652706300000|2022-05-16 13:05:00|83.89|83.81|83.84|83.76|83.94|83.86|83.84|83.71|190
1652706600000|2022-05-16 13:10:00|83.79|83.71|83.79|83.71|83.84|83.76|83.79|83.71|165
1652706900000|2022-05-16 13:15:00|83.74|83.66|83.69|83.61|83.79|83.71|83.69|83.61|793
1652707200000|2022-05-16 13:20:00|83.64|83.56|83.69|83.61|83.69|83.61|83.64|83.56|674
1652707500000|2022-05-16 13:25:00|83.74|83.66|83.74|83.66|83.79|83.71|83.74|83.61|203
1652707800000|2022-05-16 13:30:00|83.79|83.71|83.69|83.61|83.89|83.76|83.64|83.56|519
1652708100000|2022-05-16 13:35:00|83.74|83.56|83.74|83.66|83.74|83.66|83.49|83.41|614
1652708400000|2022-05-16 13:40:00|83.79|83.61|83.49|83.41|83.84|83.76|83.49|83.41|928
1652708700000|2022-05-16 13:45:00|83.44|83.36|83.39|83.31|83.54|83.41|83.24|83.16|13382
1652709000000|2022-05-16 13:50:00|83.34|83.26|83.49|83.41|83.49|83.41|83.24|83.16|13894
1652709300000|2022-05-16 13:55:00|83.54|83.46|83.39|83.31|83.54|83.46|83.39|83.31|3878
1652709600000|2022-05-16 14:00:00|83.34|83.26|83.34|83.26|83.44|83.36|83.24|83.16|947
1652709900000|2022-05-16 14:05:00|83.39|83.21|83.54|83.46|83.64|83.51|83.39|83.21|1148
1652710200000|2022-05-16 14:10:00|83.49|83.41|83.64|83.56|83.69|83.61|83.44|83.36|1001
1652710500000|2022-05-16 14:15:00|83.69|83.61|83.59|83.51|83.74|83.66|83.54|83.46|607
1652710800000|2022-05-16 14:20:00|83.64|83.56|83.59|83.51|83.64|83.56|83.54|83.46|139
1652711100000|2022-05-16 14:25:00|83.54|83.46|83.69|83.61|83.69|83.61|83.49|83.41|1409
1652711400000|2022-05-16 14:30:00|83.64|83.56|83.49|83.41|83.69|83.61|83.49|83.36|693
1652711700000|2022-05-16 14:35:00|83.54|83.36|83.54|83.46|83.59|83.46|83.49|83.36|479
1652712000000|2022-05-16 14:40:00|83.49|83.41|83.54|83.46|83.54|83.46|83.44|83.36|838
1652712300000|2022-05-16 14:45:00|83.49|83.41|83.34|83.26|83.54|83.41|83.34|83.21|898
1652712600000|2022-05-16 14:50:00|83.29|83.21|83.29|83.21|83.34|83.26|83.29|83.16|515
1652712900000|2022-05-16 14:55:00|83.24|83.16|83.29|83.21|83.34|83.26|83.24|83.16|16665
1652713200000|2022-05-16 15:00:00|83.34|83.26|83.34|83.26|83.39|83.31|83.29|83.21|406
1652713500000|2022-05-16 15:05:00|83.39|83.31|83.44|83.36|83.44|83.36|83.29|83.21|2023
1652713800000|2022-05-16 15:10:00|83.39|83.31|83.49|83.41|83.49|83.41|83.39|83.31|1093
1652714100000|2022-05-16 15:15:00|83.54|83.46|83.54|83.46|83.59|83.51|83.54|83.46|2055
1652714400000|2022-05-16 15:20:00|83.49|83.41|83.54|83.46|83.59|83.46|83.49|83.41|5007
1652714700000|2022-05-16 15:25:00|83.49|83.41|83.54|83.46|83.54|83.46|83.44|83.36|5016
1652715000000|2022-05-16 15:30:00|83.49|83.41|83.59|83.51|83.59|83.51|83.44|83.31|7166
1652715300000|2022-05-16 15:35:00|83.64|83.56|83.59|83.51|83.69|83.56|83.44|83.31|5652
1652715600000|2022-05-16 15:40:00|83.54|83.46|83.74|83.66|83.74|83.66|83.54|83.46|1062
1652715900000|2022-05-16 15:45:00|83.79|83.61|83.79|83.71|83.89|83.76|83.74|83.61|1714
1652716200000|2022-05-16 15:50:00|83.84|83.76|83.94|83.86|83.94|83.86|83.74|83.66|1787
1652716500000|2022-05-16 15:55:00|83.99|83.91|83.94|83.86|83.99|83.91|83.94|83.86|403
1652716800000|2022-05-16 16:00:00|83.99|83.91|83.94|83.86|83.99|83.91|83.94|83.86|112
1652717100000|2022-05-16 16:05:00|83.89|83.81|83.89|83.81|83.94|83.86|83.79|83.71|521
1652717400000|2022-05-16 16:10:00|83.84|83.76|83.84|83.76|83.94|83.81|83.84|83.76|692
1652717700000|2022-05-16 16:15:00|83.79|83.71|83.79|83.71|83.84|83.76|83.74|83.66|7
1652718000000|2022-05-16 16:20:00|83.84|83.76|83.79|83.71|83.89|83.76|83.79|83.71|51
1652718300000|2022-05-16 16:25:00|83.84|83.76|83.84|83.76|83.89|83.81|83.79|83.71|340
1652718600000|2022-05-16 16:30:00|83.89|83.71|83.89|83.81|83.89|83.81|83.79|83.71|28
1652718900000|2022-05-16 16:35:00|83.94|83.86|83.84|83.71|83.94|83.86|83.79|83.71|335
1652719200000|2022-05-16 16:40:00|83.79|83.66|83.79|83.71|83.84|83.76|83.74|83.66|55
1652719500000|2022-05-16 16:45:00|83.74|83.66|83.84|83.76|83.89|83.76|83.74|83.66|23
1652719800000|2022-05-16 16:50:00|83.89|83.81|83.74|83.66|83.89|83.81|83.74|83.66|7
1652720100000|2022-05-16 16:55:00|83.69|83.61|83.74|83.66|83.79|83.66|83.69|83.61|8
1652720400000|2022-05-16 17:00:00|83.69|83.61|83.89|83.76|83.89|83.76|83.69|83.61|40
1652720700000|2022-05-16 17:05:00|83.84|83.71|83.94|83.86|83.99|83.86|83.84|83.71|33
1652721000000|2022-05-16 17:10:00|83.99|83.91|84.04|83.96|84.04|83.96|83.99|83.86|61
1652721300000|2022-05-16 17:15:00|83.99|83.91|83.94|83.81|84.04|83.96|83.89|83.81|472
1652721600000|2022-05-16 17:20:00|83.89|83.86|84.09|83.96|84.09|84.01|83.89|83.81|63
1652721900000|2022-05-16 17:25:00|84.04|84.01|84.14|84.06|84.14|84.06|84.04|84.01|43
1652722200000|2022-05-16 17:30:00|84.19|84.11|84.19|84.11|84.19|84.11|84.19|84.06|20
1652722500000|2022-05-16 17:35:00|84.14|84.06|84.19|84.06|84.19|84.11|84.14|84.06|15
1652722800000|2022-05-16 17:40:00|84.14|84.11|84.24|84.16|84.24|84.16|84.09|84.01|55
1652723100000|2022-05-16 17:45:00|84.19|84.11|84.19|84.06|84.24|84.11|84.14|84.06|272
1652723400000|2022-05-16 17:50:00|84.14|84.11|84.14|84.06|84.19|84.11|84.14|84.06|11
1652723700000|2022-05-16 17:55:00|84.19|84.11|84.14|84.06|84.19|84.11|84.14|84.01|12
1652724000000|2022-05-16 18:00:00|84.09|84.01|84.14|84.06|84.14|84.06|84.09|83.96|7
1652724300000|2022-05-16 18:05:00|84.19|84.11|84.24|84.16|84.24|84.16|84.19|84.11|28
1652724600000|2022-05-16 18:10:00|84.19|84.11|84.19|84.06|84.19|84.11|84.19|84.06|34
1652724900000|2022-05-16 18:15:00|84.24|84.11|84.29|84.21|84.34|84.21|84.24|84.06|131
1652725200000|2022-05-16 18:20:00|84.34|84.26|84.39|84.31|84.39|84.31|84.29|84.21|64
1652725500000|2022-05-16 18:25:00|84.34|84.26|84.44|84.36|84.44|84.36|84.34|84.26|100
1652725800000|2022-05-16 18:30:00|84.49|84.41|84.49|84.41|84.49|84.41|84.44|84.41|98
1652726100000|2022-05-16 18:35:00|84.44|84.36|84.39|84.31|84.49|84.36|84.39|84.26|1
1652726400000|2022-05-16 18:40:00|84.44|84.36|84.39|84.26|84.49|84.36|84.39|84.26|238
1652726700000|2022-05-16 18:45:00|84.34|84.21|84.29|84.16|84.39|84.31|84.29|84.16|154
1652727000000|2022-05-16 18:50:00|84.24|84.21|84.29|84.21|84.39|84.26|84.24|84.16|4
1652727300000|2022-05-16 18:55:00|84.34|84.26|84.34|84.21|84.34|84.26|84.29|84.21|232
1652727600000|2022-05-16 19:00:00|84.29|84.16|84.34|84.21|84.34|84.21|84.24|84.16|17
1652727900000|2022-05-16 19:05:00|84.29|84.16|84.24|84.16|84.34|84.26|84.24|84.16|56
1652728200000|2022-05-16 19:10:00|84.19|84.11|84.09|84.01|84.19|84.11|84.09|83.96|6
1652728500000|2022-05-16 19:15:00|84.04|83.96|84.09|84.01|84.14|84.01|83.99|83.91|64
1652728800000|2022-05-16 19:20:00|84.04|83.96|84.04|83.96|84.09|83.96|83.99|83.91|16
1652729100000|2022-05-16 19:25:00|84.09|84.01|84.09|83.96|84.09|84.01|84.04|83.96|19
1652729400000|2022-05-16 19:30:00|84.04|83.91|84.04|83.91|84.14|84.01|83.99|83.91|9
1652729700000|2022-05-16 19:35:00|83.99|83.96|84.14|84.01|84.14|84.01|83.99|83.86|527
1652730000000|2022-05-16 19:40:00|84.09|84.06|84.04|83.96|84.14|84.06|84.04|83.96|143
1652730300000|2022-05-16 19:45:00|83.99|83.91|84.04|83.96|84.09|83.96|83.99|83.91|94
1652730600000|2022-05-16 19:50:00|84.09|84.01|84.09|84.01|84.19|84.06|84.09|83.96|446
1652730900000|2022-05-16 19:55:00|84.14|84.06|84.19|84.11|84.19|84.11|83.99|83.91|142
1652767200000|2022-05-17 06:00:00|84.99|84.86|84.99|84.91|85.09|85.01|84.84|84.76|190
1652767500000|2022-05-17 06:05:00|84.94|84.86|84.84|84.71|84.99|84.86|84.79|84.71|166
1652767800000|2022-05-17 06:10:00|84.79|84.76|84.69|84.56|84.84|84.76|84.64|84.56|172
1652768100000|2022-05-17 06:15:00|84.74|84.61|84.69|84.56|84.74|84.61|84.64|84.51|3
1652768400000|2022-05-17 06:20:00|84.74|84.61|84.69|84.56|84.74|84.61|84.69|84.56|1
1652768700000|2022-05-17 06:25:00|84.64|84.61|84.59|84.46|84.74|84.61|84.54|84.46|217
1652769000000|2022-05-17 06:30:00|84.64|84.51|84.64|84.51|84.64|84.56|84.64|84.46|69
1652769300000|2022-05-17 06:35:00|84.59|84.56|84.69|84.56|84.69|84.61|84.59|84.51|166
1652769600000|2022-05-17 06:40:00|84.74|84.61|84.74|84.61|84.74|84.66|84.69|84.56|0
1652769900000|2022-05-17 06:45:00|84.79|84.66|84.79|84.71|84.79|84.71|84.74|84.66|6
1652770200000|2022-05-17 06:50:00|84.74|84.66|84.84|84.71|84.89|84.81|84.74|84.66|704
1652770500000|2022-05-17 06:55:00|84.89|84.76|84.84|84.71|84.89|84.76|84.74|84.66|487
1652770800000|2022-05-17 07:00:00|84.79|84.66|84.79|84.71|84.89|84.76|84.64|84.51|2450
1652771100000|2022-05-17 07:05:00|84.84|84.76|84.89|84.81|84.99|84.91|84.84|84.71|2437
1652771400000|2022-05-17 07:10:00|84.94|84.86|84.84|84.71|84.99|84.86|84.74|84.66|1263
1652771700000|2022-05-17 07:15:00|84.79|84.66|84.69|84.61|84.94|84.86|84.69|84.61|1019
1652772000000|2022-05-17 07:20:00|84.74|84.66|84.84|84.71|84.84|84.76|84.59|84.51|1292
1652772300000|2022-05-17 07:25:00|84.79|84.66|84.94|84.86|84.94|84.86|84.74|84.66|531
1652772600000|2022-05-17 07:30:00|84.89|84.81|84.94|84.86|85.09|84.96|84.89|84.81|1947
1652772900000|2022-05-17 07:35:00|84.99|84.81|85.04|84.96|85.09|85.01|84.94|84.81|1957
1652773200000|2022-05-17 07:40:00|85.09|85.01|85.24|85.16|85.29|85.21|85.09|85.01|6776
1652773500000|2022-05-17 07:45:00|85.29|85.21|85.14|85.06|85.39|85.26|85.14|85.01|3857
1652773800000|2022-05-17 07:50:00|85.09|85.01|85.14|85.06|85.14|85.06|85.09|85.01|679
1652774100000|2022-05-17 07:55:00|85.09|85.01|85.04|84.96|85.14|85.01|85.04|84.91|898
1652774400000|2022-05-17 08:00:00|85.09|85.01|85.24|85.16|85.29|85.16|85.04|84.96|1896
1652774700000|2022-05-17 08:05:00|85.29|85.21|85.39|85.31|85.49|85.41|85.24|85.16|2178
1652775000000|2022-05-17 08:10:00|85.34|85.26|85.44|85.36|85.54|85.46|85.29|85.21|934
1652775300000|2022-05-17 08:15:00|85.49|85.41|85.59|85.51|85.59|85.51|85.49|85.41|567
1652775600000|2022-05-17 08:20:00|85.64|85.46|85.64|85.51|85.79|85.66|85.59|85.46|4399
1652775900000|2022-05-17 08:25:00|85.59|85.56|85.74|85.66|85.79|85.66|85.59|85.56|2117
1652776200000|2022-05-17 08:30:00|85.79|85.71|85.74|85.66|85.79|85.71|85.69|85.61|1449
1652776500000|2022-05-17 08:35:00|85.79|85.61|85.89|85.81|85.94|85.86|85.69|85.61|3735
1652776800000|2022-05-17 08:40:00|85.84|85.76|85.79|85.71|85.84|85.76|85.74|85.66|1899
1652777100000|2022-05-17 08:45:00|85.74|85.66|85.74|85.66|85.79|85.66|85.74|85.66|561
1652777400000|2022-05-17 08:50:00|85.79|85.61|85.64|85.56|85.79|85.61|85.64|85.51|841
1652777700000|2022-05-17 08:55:00|85.69|85.61|85.59|85.51|85.69|85.61|85.54|85.46|1045
1652778000000|2022-05-17 09:00:00|85.54|85.46|85.74|85.66|85.79|85.66|85.54|85.46|201
1652778300000|2022-05-17 09:05:00|85.69|85.61|85.54|85.46|85.74|85.66|85.54|85.41|506
1652778600000|2022-05-17 09:10:00|85.59|85.41|85.49|85.41|85.59|85.51|85.49|85.41|77
1652778900000|2022-05-17 09:15:00|85.44|85.36|85.64|85.51|85.64|85.56|85.39|85.31|424
1652779200000|2022-05-17 09:20:00|85.69|85.56|85.64|85.56|85.69|85.61|85.64|85.51|274
1652779500000|2022-05-17 09:25:00|85.59|85.51|85.64|85.56|85.69|85.61|85.59|85.51|117
1652779800000|2022-05-17 09:30:00|85.69|85.51|85.69|85.61|85.74|85.66|85.59|85.51|149
1652780100000|2022-05-17 09:35:00|85.74|85.66|85.69|85.61|85.84|85.71|85.69|85.61|878
1652780400000|2022-05-17 09:40:00|85.74|85.66|85.69|85.56|85.74|85.66|85.64|85.56|94
1652780700000|2022-05-17 09:45:00|85.64|85.61|85.69|85.61|85.69|85.61|85.64|85.56|100
1652781000000|2022-05-17 09:50:00|85.74|85.66|85.84|85.76|85.84|85.76|85.69|85.61|1790
1652781300000|2022-05-17 09:55:00|85.89|85.71|85.79|85.71|85.89|85.81|85.79|85.71|1794
1652781600000|2022-05-17 10:00:00|85.84|85.76|85.79|85.71|85.84|85.76|85.74|85.66|1246
1652781900000|2022-05-17 10:05:00|85.84|85.76|85.79|85.71|85.84|85.76|85.74|85.66|1421
1652782200000|2022-05-17 10:10:00|85.84|85.76|85.79|85.71|85.84|85.76|85.79|85.66|162
1652782500000|2022-05-17 10:15:00|85.74|85.66|85.74|85.66|85.79|85.71|85.69|85.61|3224
1652782800000|2022-05-17 10:20:00|85.69|85.61|85.74|85.66|85.79|85.71|85.64|85.56|2012
1652783100000|2022-05-17 10:25:00|85.69|85.61|85.59|85.51|85.74|85.66|85.59|85.51|6273
1652783400000|2022-05-17 10:30:00|85.64|85.56|85.69|85.61|85.74|85.66|85.64|85.56|1932
1652783700000|2022-05-17 10:35:00|85.64|85.56|85.59|85.51|85.69|85.61|85.54|85.46|472
1652784000000|2022-05-17 10:40:00|85.54|85.46|85.59|85.51|85.59|85.51|85.54|85.46|456
1652784300000|2022-05-17 10:45:00|85.54|85.46|85.59|85.51|85.59|85.51|85.54|85.46|467
1652784600000|2022-05-17 10:50:00|85.64|85.56|85.69|85.61|85.69|85.61|85.59|85.51|1654
1652784900000|2022-05-17 10:55:00|85.64|85.56|85.69|85.61|85.69|85.61|85.64|85.56|5755
1652785200000|2022-05-17 11:00:00|85.74|85.66|85.74|85.66|85.74|85.66|85.69|85.61|754
1652785500000|2022-05-17 11:05:00|85.69|85.61|85.74|85.66|85.74|85.66|85.69|85.61|592
1652785800000|2022-05-17 11:10:00|85.69|85.61|85.79|85.71|85.79|85.71|85.69|85.61|34982
1652786100000|2022-05-17 11:15:00|85.74|85.66|85.79|85.66|85.79|85.71|85.74|85.66|411
1652786400000|2022-05-17 11:20:00|85.74|85.71|85.84|85.76|85.89|85.81|85.74|85.66|1194
1652786700000|2022-05-17 11:25:00|85.89|85.81|85.84|85.76|85.89|85.81|85.79|85.71|949
1652787000000|2022-05-17 11:30:00|85.89|85.71|85.89|85.81|85.94|85.86|85.84|85.71|4189
1652787300000|2022-05-17 11:35:00|85.84|85.76|85.84|85.71|85.89|85.81|85.79|85.71|720
1652787600000|2022-05-17 11:40:00|85.79|85.76|85.64|85.56|85.84|85.76|85.64|85.51|1054
1652787900000|2022-05-17 11:45:00|85.69|85.61|85.84|85.76|85.84|85.76|85.69|85.61|898
1652788200000|2022-05-17 11:50:00|85.79|85.71|85.84|85.76|85.89|85.76|85.79|85.71|1304
1652788500000|2022-05-17 11:55:00|85.79|85.71|85.84|85.76|85.84|85.76|85.79|85.71|286
1652788800000|2022-05-17 12:00:00|85.89|85.81|85.94|85.86|85.99|85.91|85.89|85.81|719
1652789100000|2022-05-17 12:05:00|85.99|85.91|85.94|85.86|85.99|85.91|85.94|85.86|192
1652789400000|2022-05-17 12:10:00|85.99|85.91|85.94|85.86|85.99|85.91|85.94|85.86|101
1652789700000|2022-05-17 12:15:00|85.99|85.91|85.99|85.91|85.99|85.91|85.94|85.86|193
1652790000000|2022-05-17 12:20:00|85.94|85.86|85.94|85.86|85.99|85.91|85.94|85.86|496
1652790300000|2022-05-17 12:25:00|85.89|85.81|85.84|85.76|85.89|85.81|85.79|85.66|2176
1652790600000|2022-05-17 12:30:00|85.89|85.81|85.99|85.91|86.04|85.96|85.79|85.71|2972
1652790900000|2022-05-17 12:35:00|85.94|85.86|85.94|85.86|85.99|85.86|85.89|85.81|304
1652791200000|2022-05-17 12:40:00|85.89|85.81|85.94|85.86|85.99|85.91|85.89|85.81|636
1652791500000|2022-05-17 12:45:00|85.99|85.91|85.99|85.91|85.99|85.91|85.94|85.86|1901
1652791800000|2022-05-17 12:50:00|85.94|85.86|85.99|85.91|85.99|85.91|85.89|85.81|8668
1652792100000|2022-05-17 12:55:00|86.04|85.86|86.04|85.96|86.04|85.96|85.99|85.86|1309
1652792400000|2022-05-17 13:00:00|86.09|86.01|86.04|85.96|86.09|86.01|86.04|85.96|1693
1652792700000|2022-05-17 13:05:00|85.99|85.91|85.94|85.86|85.99|85.96|85.89|85.81|3613
1652793000000|2022-05-17 13:10:00|85.89|85.81|85.94|85.86|85.94|85.86|85.89|85.76|328
1652793300000|2022-05-17 13:15:00|85.99|85.91|85.89|85.81|85.99|85.91|85.89|85.81|5260
1652793600000|2022-05-17 13:20:00|85.94|85.86|85.94|85.86|85.94|85.86|85.89|85.81|11172
1652793900000|2022-05-17 13:25:00|85.99|85.91|85.99|85.91|86.04|85.96|85.94|85.86|1720
1652794200000|2022-05-17 13:30:00|86.04|85.96|86.09|86.01|86.14|86.01|85.89|85.81|2337
1652794500000|2022-05-17 13:35:00|86.04|85.96|86.14|86.06|86.19|86.11|85.94|85.86|3349
1652794800000|2022-05-17 13:40:00|86.19|86.11|86.29|86.21|86.39|86.31|86.19|86.11|1157
1652795100000|2022-05-17 13:45:00|86.34|86.16|86.24|86.16|86.34|86.21|86.14|86.06|1319
1652795400000|2022-05-17 13:50:00|86.29|86.21|85.99|85.91|86.29|86.21|85.99|85.91|12813
1652795700000|2022-05-17 13:55:00|85.94|85.86|85.99|85.91|86.04|85.96|85.89|85.81|946
1652796000000|2022-05-17 14:00:00|86.04|85.96|85.89|85.81|86.04|85.96|85.89|85.76|5637
1652796300000|2022-05-17 14:05:00|85.94|85.86|85.74|85.66|86.04|85.96|85.74|85.66|5194
1652796600000|2022-05-17 14:10:00|85.69|85.61|85.79|85.71|85.84|85.71|85.64|85.56|4278
1652796900000|2022-05-17 14:15:00|85.84|85.76|85.89|85.81|85.94|85.86|85.79|85.71|671
1652797200000|2022-05-17 14:20:00|85.94|85.86|85.79|85.71|85.94|85.86|85.74|85.66|1578
1652797500000|2022-05-17 14:25:00|85.74|85.66|85.64|85.56|85.84|85.71|85.64|85.56|1619
1652797800000|2022-05-17 14:30:00|85.69|85.61|85.64|85.56|85.79|85.71|85.64|85.56|1590
1652798100000|2022-05-17 14:35:00|85.59|85.51|85.64|85.51|85.69|85.56|85.54|85.46|1075
1652798400000|2022-05-17 14:40:00|85.59|85.46|85.49|85.41|85.64|85.51|85.49|85.41|611
1652798700000|2022-05-17 14:45:00|85.44|85.36|85.54|85.46|85.59|85.51|85.39|85.31|2125
1652799000000|2022-05-17 14:50:00|85.59|85.51|85.69|85.61|85.69|85.61|85.54|85.46|648
1652799300000|2022-05-17 14:55:00|85.64|85.56|85.69|85.61|85.74|85.66|85.59|85.51|4383
1652799600000|2022-05-17 15:00:00|85.64|85.56|85.79|85.71|85.84|85.76|85.64|85.56|6351
1652799900000|2022-05-17 15:05:00|85.74|85.66|85.74|85.66|85.79|85.71|85.69|85.61|1990
1652800200000|2022-05-17 15:10:00|85.69|85.61|85.64|85.56|85.74|85.66|85.64|85.56|1675
1652800500000|2022-05-17 15:15:00|85.59|85.51|85.64|85.56|85.69|85.61|85.54|85.46|1960
1652800800000|2022-05-17 15:20:00|85.69|85.61|85.69|85.61|85.74|85.66|85.64|85.56|5850
1652801100000|2022-05-17 15:25:00|85.64|85.56|85.64|85.56|85.69|85.61|85.59|85.51|4680
1652801400000|2022-05-17 15:30:00|85.69|85.61|85.74|85.61|85.74|85.66|85.59|85.51|10328
1652801700000|2022-05-17 15:35:00|85.69|85.66|85.69|85.61|85.74|85.66|85.64|85.56|3626
1652802000000|2022-05-17 15:40:00|85.64|85.56|85.69|85.61|85.69|85.61|85.64|85.56|26673
1652802300000|2022-05-17 15:45:00|85.64|85.56|85.69|85.61|85.74|85.66|85.64|85.56|122
1652802600000|2022-05-17 15:50:00|85.74|85.66|85.79|85.71|85.79|85.71|85.74|85.61|278
1652802900000|2022-05-17 15:55:00|85.74|85.66|85.79|85.71|85.79|85.71|85.74|85.66|372
1652803200000|2022-05-17 16:00:00|||||||||234
1652803500000|2022-05-17 16:05:00|85.84|85.76|85.69|85.61|85.84|85.76|85.64|85.56|1659
1652803800000|2022-05-17 16:10:00|85.64|85.56|85.64|85.56|85.69|85.61|85.64|85.56|204
1652804100000|2022-05-17 16:15:00|85.69|85.61|85.74|85.66|85.79|85.71|85.69|85.56|412
1652804400000|2022-05-17 16:20:00|85.79|85.71|85.79|85.66|85.79|85.71|85.74|85.66|456
1652804700000|2022-05-17 16:25:00|85.84|85.71|85.79|85.71|85.84|85.76|85.79|85.66|191
1652805000000|2022-05-17 16:30:00|85.84|85.66|85.84|85.71|85.84|85.76|85.79|85.66|150
1652805300000|2022-05-17 16:35:00||85.76||85.71||85.76||85.71|1
1652805600000|2022-05-17 16:40:00||85.76||85.76||85.76||85.71|403
1652805900000|2022-05-17 16:45:00|85.89|85.81|85.94|85.81|85.99|85.86|85.89|85.81|20235
1652806200000|2022-05-17 16:50:00|85.89|85.86|85.89|85.76|85.89|85.86|85.84|85.76|458
1652806500000|2022-05-17 16:55:00|85.84|85.81|85.89|85.76|85.89|85.81|85.84|85.76|35
1652806800000|2022-05-17 17:00:00|85.84|85.81|85.84|85.71|85.89|85.81|85.69|85.61|271
1652807100000|2022-05-17 17:05:00|85.89|85.76|85.89|85.76|85.89|85.81|85.89|85.71|71
1652807400000|2022-05-17 17:10:00|85.94|85.81|85.94|85.81|85.94|85.86|85.89|85.76|11
1652807700000|2022-05-17 17:15:00|85.99|85.86|85.94|85.81|85.99|85.91|85.89|85.81|725
1652808000000|2022-05-17 17:20:00|85.89|85.86|85.89|85.81|85.94|85.86|85.89|85.76|16
1652808300000|2022-05-17 17:25:00|85.94|85.76|85.89|85.76|85.94|85.81|85.89|85.76|4
1652808600000|2022-05-17 17:30:00|85.94|85.81|85.89|85.81|85.94|85.81|85.89|85.81|0
1652808900000|2022-05-17 17:35:00|85.94||85.89||85.94||85.89||0
1652809200000|2022-05-17 17:40:00|85.84|85.76|85.89|85.81|85.94|85.81|85.84|85.76|1
1652809500000|2022-05-17 17:45:00|85.84|85.76|85.89|85.81|85.89|85.81|85.84|85.76|1
1652809800000|2022-05-17 17:50:00|85.94||85.89||85.94||85.89||5
1652810100000|2022-05-17 17:55:00|85.84|85.76|85.79|85.71|85.89|85.81|85.79|85.71|48
1652810400000|2022-05-17 18:00:00|85.84|85.76|85.79|85.71|85.84|85.76|85.74|85.66|12
1652810700000|2022-05-17 18:05:00|85.84|85.76|85.99|85.86|85.99|85.91|85.79|85.71|216
1652811000000|2022-05-17 18:10:00|85.94|85.81|85.74|85.61|85.99|85.86|85.69|85.61|109
1652811300000|2022-05-17 18:15:00|85.69|85.56|85.69|85.61|85.79|85.66|85.64|85.56|276
1652811600000|2022-05-17 18:20:00|85.64|85.56|85.59|85.46|85.69|85.56|85.39|85.31|55
1652811900000|2022-05-17 18:25:00|85.54|85.41|85.64|85.56|85.69|85.56|85.54|85.41|18
1652812200000|2022-05-17 18:30:00|85.59|85.51|85.59|85.46|85.69|85.61|85.54|85.46|55
1652812500000|2022-05-17 18:35:00|85.54|85.41|85.69|85.56|85.69|85.56|85.49|85.41|92
1652812800000|2022-05-17 18:40:00|85.74|85.61|85.79|85.66|85.79|85.71|85.69|85.56|6
1652813100000|2022-05-17 18:45:00|85.84|85.71|85.99|85.86|85.99|85.91|85.84|85.66|28
1652813400000|2022-05-17 18:50:00|85.94|85.91|85.94|85.81|85.94|85.91|85.94|85.81|16
1652813700000|2022-05-17 18:55:00|85.89|85.86|85.94|85.86|85.94|85.86|85.89|85.81|14
1652814000000|2022-05-17 19:00:00|86.04|85.96|86.09|86.01|86.09|86.01|85.99|85.91|660
1652814300000|2022-05-17 19:05:00|86.14|85.96|86.14|86.06|86.19|86.06|86.09|85.96|240
1652814600000|2022-05-17 19:10:00|86.09|86.01|86.14|86.06|86.19|86.06|86.09|86.01|284
1652814900000|2022-05-17 19:15:00|86.19|86.11|86.14|86.06|86.19|86.11|86.14|86.01|27
1652815200000|2022-05-17 19:20:00|86.19|86.11|86.09|86.01|86.19|86.11|86.09|86.01|320
1652815500000|2022-05-17 19:25:00|86.14|86.06|86.09|86.01|86.14|86.06|86.09|86.01|115
1652815800000|2022-05-17 19:30:00|86.14|86.06|86.09|86.01|86.14|86.06|86.09|86.01|234
1652816100000|2022-05-17 19:35:00|86.14|86.06|86.09|85.96|86.14|86.06|86.04|85.96|327
1652816400000|2022-05-17 19:40:00|86.04|86.01|86.09|86.01|86.14|86.06|86.04|86.01|348
1652816700000|2022-05-17 19:45:00|86.04|85.96|86.14|86.06|86.24|86.11|86.04|85.96|1032
1652817000000|2022-05-17 19:50:00|86.19|86.11|86.19|86.06|86.24|86.16|86.09|86.01|213
1652817300000|2022-05-17 19:55:00|86.14|86.11|86.24|86.11|86.24|86.16|86.14|86.06|256
1652853600000|2022-05-18 06:00:00|85.79|85.71|86.04|85.91|86.04|85.91|85.79|85.71|2
1652853900000|2022-05-18 06:05:00|85.99|85.86|85.79|85.66|85.99|85.86|85.79|85.66|10
1652854200000|2022-05-18 06:10:00|85.69|85.71|85.74|85.66|85.79|85.71|85.69|85.61|62
1652854500000|2022-05-18 06:15:00|85.79|85.61|85.79|85.71|85.84|85.76|85.74|85.61|5
1652854800000|2022-05-18 06:20:00|85.84|85.66|85.79|85.66|85.84|85.66|85.74|85.61|0
1652855100000|2022-05-18 06:25:00|85.84|85.71|85.79|85.66|85.84|85.71|85.79|85.66|3
1652855400000|2022-05-18 06:30:00|85.84|85.71|85.84|85.76|85.84|85.76|85.84|85.66|8
1652855700000|2022-05-18 06:35:00|85.79|85.71|85.84|85.76|85.84|85.76|85.79|85.71|4
1652856000000|2022-05-18 06:40:00|85.89|85.71|85.84|85.71|85.89|85.76|85.84|85.71|3
1652856300000|2022-05-18 06:45:00|85.79|85.76|85.84|85.76|85.84|85.76|85.79|85.71|26
1652856600000|2022-05-18 06:50:00|85.89|85.81|85.89|85.81|85.89|85.81|85.89|85.81|25
1652856900000|2022-05-18 06:55:00|85.84|85.76|85.94|85.81|85.94|85.81|85.84|85.71|347
1652857200000|2022-05-18 07:00:00|85.89|85.71|85.94|85.86|86.09|86.01|85.79|85.71|2227
1652857500000|2022-05-18 07:05:00|85.99|85.91|85.99|85.91|86.09|85.96|85.79|85.71|1637
1652857800000|2022-05-18 07:10:00|85.94|85.86|85.74|85.66|85.99|85.91|85.69|85.61|1696
1652858100000|2022-05-18 07:15:00|85.79|85.61|85.84|85.76|85.84|85.76|85.59|85.51|611
1652858400000|2022-05-18 07:20:00|85.79|85.71|85.89|85.81|85.94|85.86|85.74|85.61|1968
1652858700000|2022-05-18 07:25:00|85.84|85.76|85.74|85.61|85.89|85.81|85.64|85.56|3019
1652859000000|2022-05-18 07:30:00|85.69|85.66|85.59|85.51|85.74|85.66|85.49|85.41|809
1652859300000|2022-05-18 07:35:00|85.54|85.46|85.74|85.66|85.79|85.71|85.54|85.46|1099
1652859600000|2022-05-18 07:40:00|85.79|85.71|85.64|85.56|85.84|85.76|85.54|85.46|252
1652859900000|2022-05-18 07:45:00|85.69|85.61|85.79|85.66|85.84|85.71|85.64|85.56|543
1652860200000|2022-05-18 07:50:00|85.74|85.61|85.64|85.56|85.79|85.66|85.59|85.51|1095
1652860500000|2022-05-18 07:55:00|85.69|85.61|85.69|85.61|85.84|85.76|85.64|85.51|363
1652860800000|2022-05-18 08:00:00|85.74|85.66|85.79|85.71|85.89|85.81|85.69|85.61|161
1652861100000|2022-05-18 08:05:00|85.84|85.76|85.69|85.61|85.84|85.76|85.64|85.56|562
1652861400000|2022-05-18 08:10:00|85.74|85.56|85.59|85.51|85.74|85.56|85.59|85.51|170
1652861700000|2022-05-18 08:15:00|85.54|85.46|85.59|85.51|85.69|85.61|85.54|85.46|1697
1652862000000|2022-05-18 08:20:00|85.54|85.46|85.29|85.21|85.59|85.46|85.29|85.21|1818
1652862300000|2022-05-18 08:25:00|85.34|85.26|85.49|85.36|85.49|85.41|85.24|85.16|2232
1652862600000|2022-05-18 08:30:00|85.44|85.41|85.29|85.21|85.49|85.41|85.29|85.21|1202
1652862900000|2022-05-18 08:35:00|85.34|85.16|85.24|85.16|85.34|85.21|85.19|85.11|523
1652863200000|2022-05-18 08:40:00|85.19|85.11|85.29|85.21|85.29|85.21|85.19|85.11|114
1652863500000|2022-05-18 08:45:00|85.24|85.16|85.14|85.06|85.29|85.16|85.14|85.06|258
1652863800000|2022-05-18 08:50:00|85.19|85.11|85.24|85.16|85.34|85.26|85.19|85.11|1211
1652864100000|2022-05-18 08:55:00|85.29|85.21|85.49|85.41|85.49|85.41|85.24|85.16|1426
1652864400000|2022-05-18 09:00:00|85.44|85.36|85.44|85.36|85.44|85.36|85.39|85.31|90
1652864700000|2022-05-18 09:05:00|85.49|85.41|85.54|85.46|85.54|85.46|85.44|85.36|288
1652865000000|2022-05-18 09:10:00|85.49|85.41|85.54|85.41|85.54|85.46|85.49|85.41|382
1652865300000|2022-05-18 09:15:00|85.49|85.36|85.44|85.36|85.49|85.36|85.39|85.31|473
1652865600000|2022-05-18 09:20:00|85.49|85.41|85.54|85.41|85.59|85.51|85.49|85.36|123
1652865900000|2022-05-18 09:25:00|85.59|85.46|85.49|85.41|85.59|85.51|85.49|85.36|112
1652866200000|2022-05-18 09:30:00|85.44|85.36|85.44|85.36|85.49|85.36|85.34|85.26|387
1652866500000|2022-05-18 09:35:00|85.49|85.41|85.39|85.26|85.49|85.41|85.39|85.26|615
1652866800000|2022-05-18 09:40:00|85.34|85.31|85.44|85.36|85.44|85.36|85.34|85.26|161
1652867100000|2022-05-18 09:45:00|85.49|85.41|85.59|85.51|85.59|85.51|85.44|85.36|280
1652867400000|2022-05-18 09:50:00|85.64|85.56|85.84|85.76|85.89|85.81|85.64|85.56|1465
1652867700000|2022-05-18 09:55:00|85.89|85.81|86.04|85.96|86.09|86.01|85.89|85.76|597
1652868000000|2022-05-18 10:00:00|86.09|86.01|86.09|86.01|86.19|86.11|86.09|86.01|724
1652868300000|2022-05-18 10:05:00|86.14|86.06|86.19|86.11|86.24|86.16|86.09|86.01|2113
1652868600000|2022-05-18 10:10:00|86.24|86.16|86.29|86.21|86.29|86.21|86.14|86.06|826
1652868900000|2022-05-18 10:15:00|86.34|86.26|86.39|86.31|86.39|86.31|86.29|86.21|1996
1652869200000|2022-05-18 10:20:00|86.44|86.26|86.49|86.41|86.54|86.46|86.34|86.26|2424
1652869500000|2022-05-18 10:25:00|86.54|86.46|86.54|86.46|86.59|86.51|86.49|86.41|575
1652869800000|2022-05-18 10:30:00|86.59|86.41|86.29|86.21|86.59|86.41|86.29|86.21|4182
1652870100000|2022-05-18 10:35:00|86.34|86.26|86.34|86.26|86.34|86.26|86.24|86.16|1527
1652870400000|2022-05-18 10:40:00|86.39|86.31|86.44|86.36|86.44|86.36|86.34|86.26|1191
1652870700000|2022-05-18 10:45:00|86.39|86.31|86.39|86.26|86.44|86.36|86.34|86.26|1234
1652871000000|2022-05-18 10:50:00|86.34|86.31|86.44|86.36|86.49|86.41|86.34|86.26|1209
1652871300000|2022-05-18 10:55:00|86.49|86.41|86.49|86.36|86.54|86.46|86.44|86.36|1191
1652871600000|2022-05-18 11:00:00|86.44|86.41|86.44|86.36|86.49|86.41|86.34|86.21|1459
1652871900000|2022-05-18 11:05:00|86.49|86.31|86.44|86.36|86.54|86.41|86.39|86.31|1180
1652872200000|2022-05-18 11:10:00|86.39|86.31|86.49|86.41|86.49|86.41|86.39|86.31|314
1652872500000|2022-05-18 11:15:00|86.54|86.46|86.39|86.31|86.54|86.46|86.39|86.31|884
1652872800000|2022-05-18 11:20:00|86.34|86.26|86.39|86.26|86.39|86.31|86.29|86.21|1291
1652873100000|2022-05-18 11:25:00|86.34|86.31|86.39|86.31|86.44|86.36|86.34|86.26|750
1652873400000|2022-05-18 11:30:00|86.44|86.36|86.44|86.31|86.44|86.36|86.34|86.26|180
1652873700000|2022-05-18 11:35:00|86.39|86.36|86.39|86.31|86.49|86.36|86.39|86.31|141
1652874000000|2022-05-18 11:40:00|86.34|86.26|86.29|86.21|86.44|86.36|86.29|86.21|591
1652874300000|2022-05-18 11:45:00|86.34|86.26|86.39|86.26|86.39|86.31|86.29|86.21|462
1652874600000|2022-05-18 11:50:00|86.34|86.21|86.29|86.21|86.34|86.26|86.29|86.21|809
1652874900000|2022-05-18 11:55:00|86.34|86.26|86.34|86.26|86.39|86.31|86.29|86.21|553
1652875200000|2022-05-18 12:00:00|86.29|86.21|86.39|86.31|86.39|86.31|86.29|86.21|1050
1652875500000|2022-05-18 12:05:00|86.34|86.26|86.39|86.31|86.44|86.36|86.34|86.26|3209
1652875800000|2022-05-18 12:10:00|86.34|86.26|86.44|86.36|86.49|86.41|86.34|86.26|1753
1652876100000|2022-05-18 12:15:00|86.39|86.31|86.59|86.51|86.59|86.51|86.39|86.31|1204
1652876400000|2022-05-18 12:20:00|86.54|86.46|86.54|86.46|86.59|86.51|86.49|86.41|354
1652876700000|2022-05-18 12:25:00|86.59|86.51|86.64|86.51|86.69|86.61|86.59|86.51|641
1652877000000|2022-05-18 12:30:00|86.59|86.56|86.54|86.46|86.64|86.56|86.54|86.46|598
1652877300000|2022-05-18 12:35:00|86.59|86.41|86.24|86.16|86.59|86.41|86.24|86.16|2073
1652877600000|2022-05-18 12:40:00|86.29|86.21|86.09|86.01|86.29|86.21|86.04|85.96|2677
1652877900000|2022-05-18 12:45:00|86.04|85.96|86.04|85.96|86.09|86.01|85.99|85.91|1567
1652878200000|2022-05-18 12:50:00|86.09|86.01|86.04|85.96|86.14|86.06|85.99|85.91|1244
1652878500000|2022-05-18 12:55:00|85.99|85.91|85.94|85.86|85.99|85.91|85.94|85.81|2995
1652878800000|2022-05-18 13:00:00|85.89|85.81|86.04|85.96|86.09|86.01|85.89|85.81|1419
1652879100000|2022-05-18 13:05:00|85.99|85.91|85.99|85.91|85.99|85.91|85.89|85.81|7021
1652879400000|2022-05-18 13:10:00|86.04|85.96|86.09|86.01|86.14|86.06|85.99|85.91|1108
1652879700000|2022-05-18 13:15:00|86.04|85.96|86.04|85.91|86.14|86.01|85.99|85.91|1089
1652880000000|2022-05-18 13:20:00|85.99|85.96|85.99|85.91|86.04|85.96|85.94|85.86|804
1652880300000|2022-05-18 13:25:00|86.04|85.86|85.89|85.81|86.04|85.86|85.89|85.76|1156
1652880600000|2022-05-18 13:30:00|85.84|85.76|85.79|85.71|85.89|85.81|85.69|85.61|2699
1652880900000|2022-05-18 13:35:00|85.74|85.66|85.74|85.66|85.99|85.86|85.69|85.61|1333
1652881200000|2022-05-18 13:40:00|85.69|85.61|85.64|85.56|85.74|85.66|85.54|85.46|4481
1652881500000|2022-05-18 13:45:00|85.69|85.61|85.89|85.81|85.94|85.86|85.64|85.56|1814
1652881800000|2022-05-18 13:50:00|85.94|85.86|85.84|85.76|85.94|85.86|85.79|85.66|1512
1652882100000|2022-05-18 13:55:00|85.79|85.71|85.64|85.56|85.84|85.76|85.64|85.56|1844
1652882400000|2022-05-18 14:00:00|85.69|85.61|85.79|85.71|85.84|85.76|85.64|85.56|2129
1652882700000|2022-05-18 14:05:00|85.84|85.76|85.74|85.61|85.89|85.81|85.64|85.56|2013
1652883000000|2022-05-18 14:10:00|85.79|85.66|85.84|85.71|85.84|85.76|85.69|85.61|319
1652883300000|2022-05-18 14:15:00|85.79|85.66|85.89|85.81|85.89|85.81|85.74|85.66|342
1652883600000|2022-05-18 14:20:00|85.84|85.76|85.84|85.76|85.89|85.81|85.79|85.71|213
1652883900000|2022-05-18 14:25:00|85.89|85.81|85.64|85.56|85.89|85.81|85.64|85.56|1352
1652884200000|2022-05-18 14:30:00|85.59|85.51|85.69|85.61|85.69|85.61|85.54|85.46|4268
1652884500000|2022-05-18 14:35:00|85.64|85.56|85.64|85.56|85.69|85.61|85.54|85.46|2979
1652884800000|2022-05-18 14:40:00|85.59|85.51|85.64|85.56|85.64|85.56|85.59|85.51|307
1652885100000|2022-05-18 14:45:00|85.59|85.51|85.94|85.86|85.94|85.86|85.59|85.51|1313
1652885400000|2022-05-18 14:50:00|85.89|85.81|85.94|85.86|85.99|85.86|85.89|85.81|306
1652885700000|2022-05-18 14:55:00|85.89|85.81|85.94|85.86|85.99|85.91|85.89|85.81|664
1652886000000|2022-05-18 15:00:00|85.89|85.81|85.84|85.71|85.94|85.86|85.79|85.71|1795
1652886300000|2022-05-18 15:05:00|85.79|85.76|85.74|85.66|85.84|85.76|85.69|85.61|1680
1652886600000|2022-05-18 15:10:00|85.69|85.61|85.59|85.51|85.74|85.66|85.59|85.51|1371
1652886900000|2022-05-18 15:15:00|85.54|85.46|85.54|85.46|85.54|85.51|85.54|85.46|1118
1652887200000|2022-05-18 15:20:00|85.49|85.41|85.34|85.26|85.49|85.41|85.29|85.21|2606
1652887500000|2022-05-18 15:25:00|85.29|85.21|85.19|85.11|85.29|85.26|85.09|85.01|5123
1652887800000|2022-05-18 15:30:00|85.14|85.01|85.34|85.26|85.39|85.31|85.09|85.01|11913
1652888100000|2022-05-18 15:35:00|85.39|85.21|85.34|85.26|85.39|85.31|85.29|85.16|1587
1652888400000|2022-05-18 15:40:00|85.29|85.21|85.39|85.31|85.44|85.36|85.29|85.16|1096
1652888700000|2022-05-18 15:45:00|85.44|85.36|85.29|85.21|85.44|85.36|85.29|85.21|16583
1652889000000|2022-05-18 15:50:00|85.34|85.16|85.14|85.06|85.34|85.26|85.14|85.06|15321
1652889300000|2022-05-18 15:55:00|85.09|85.01|85.09|85.01|85.24|85.16|85.09|84.96|12127
1652889600000|2022-05-18 16:00:00|85.04|84.96|85.04|84.91|85.14|85.01|85.04|84.91|464
1652889900000|2022-05-18 16:05:00|84.99|84.96|84.99|84.91|85.04|84.96|84.99|84.86|116
1652890200000|2022-05-18 16:10:00|84.94|84.86|85.09|84.96|85.09|84.96|84.94|84.86|124
1652890500000|2022-05-18 16:15:00|85.04|85.01|85.14|85.06|85.19|85.11|85.04|84.96|348
1652890800000|2022-05-18 16:20:00|85.19|85.11|84.99|84.86|85.19|85.11|84.99|84.86|116
1652891100000|2022-05-18 16:25:00|85.04|84.91|84.99|84.91|85.04|84.96|84.99|84.86|18
1652891400000|2022-05-18 16:30:00|85.04|84.86|85.14|85.01|85.14|85.01|85.04|84.86|98
1652891700000|2022-05-18 16:35:00|85.09|85.06|85.09|85.01|85.19|85.06|85.09|84.96|64
1652892000000|2022-05-18 16:40:00|85.04|84.96|85.09|84.96|85.09|85.01|85.04|84.96|475
1652892300000|2022-05-18 16:45:00|85.14|85.01|85.24|85.16|85.24|85.16|85.14|85.01|322
1652892600000|2022-05-18 16:50:00|85.19|85.11|85.29|85.21|85.34|85.21|85.19|85.11|57
1652892900000|2022-05-18 16:55:00|85.24|85.16|85.29|85.16|85.29|85.21|85.24|85.11|54
1652893200000|2022-05-18 17:00:00|85.24|85.11|85.19|85.11|85.29|85.11|85.19|85.11|20
1652893500000|2022-05-18 17:05:00|85.14|85.06|85.04|84.96|85.19|85.11|84.99|84.91|70
1652893800000|2022-05-18 17:10:00|84.99|84.91|84.99|84.86|84.99|84.91|84.94|84.86|203
1652894100000|2022-05-18 17:15:00|84.94|84.81|84.84|84.76|84.99|84.86|84.84|84.76|174
1652894400000|2022-05-18 17:20:00|84.89|84.81|84.94|84.81|84.99|84.86|84.89|84.76|267
1652894700000|2022-05-18 17:25:00|84.89|84.86|84.89|84.81|84.94|84.86|84.79|84.71|472
1652895000000|2022-05-18 17:30:00|84.84|84.76|84.89|84.81|84.94|84.81|84.79|84.71|645
1652895300000|2022-05-18 17:35:00|84.94|84.76|84.89|84.81|84.94|84.81|84.84|84.76|15
1652895600000|2022-05-18 17:40:00|84.84|84.76|84.74|84.66|84.84|84.76|84.74|84.66|23
1652895900000|2022-05-18 17:45:00|84.79|84.56|84.64|84.56|84.79|84.61|84.59|84.51|270
1652896200000|2022-05-18 17:50:00|84.69|84.51|84.59|84.51|84.69|84.56|84.54|84.46|151
1652896500000|2022-05-18 17:55:00|84.54|84.46|84.59|84.51|84.64|84.56|84.54|84.46|73
1652896800000|2022-05-18 18:00:00|84.64|84.56|84.64|84.56|84.69|84.61|84.59|84.51|62
1652897100000|2022-05-18 18:05:00|84.69|84.51|84.64|84.56|84.69|84.61|84.59|84.46|120
1652897400000|2022-05-18 18:10:00|84.69|84.61|84.64|84.51|84.74|84.61|84.64|84.51|34
1652897700000|2022-05-18 18:15:00|84.59|84.46|84.69|84.61|84.74|84.61|84.54|84.46|14
1652898000000|2022-05-18 18:20:00|84.64|84.56|84.69|84.61|84.74|84.66|84.59|84.51|17
1652898300000|2022-05-18 18:25:00|84.74|84.66|84.74|84.66|84.74|84.66|84.74|84.61|12
1652898600000|2022-05-18 18:30:00|84.69|84.61|84.54|84.46|84.74|84.66|84.54|84.46|18
1652898900000|2022-05-18 18:35:00|84.59|84.51|84.54|84.46|84.59|84.51|84.49|84.41|48
1652899200000|2022-05-18 18:40:00|84.59|84.51|84.54|84.41|84.64|84.51|84.49|84.36|23
1652899500000|2022-05-18 18:45:00|84.49|84.46|84.64|84.51|84.64|84.56|84.39|84.31|232
1652899800000|2022-05-18 18:50:00|84.59|84.56|84.54|84.46|84.64|84.56|84.54|84.46|47
1652900100000|2022-05-18 18:55:00|84.59|84.51|84.44|84.36|84.59|84.51|84.44|84.36|51
1652900400000|2022-05-18 19:00:00|84.49|84.41|84.54|84.41|84.59|84.46|84.49|84.41|65
1652900700000|2022-05-18 19:05:00|84.49|84.46|84.54|84.46|84.59|84.51|84.49|84.41|54
1652901000000|2022-05-18 19:10:00|84.59|84.41|84.59|84.51|84.64|84.56|84.54|84.41|64
1652901300000|2022-05-18 19:15:00|84.64|84.56|84.64|84.51|84.64|84.56|84.59|84.51|39
1652901600000|2022-05-18 19:20:00|84.59|84.56|84.44|84.36|84.64|84.56|84.44|84.31|391
1652901900000|2022-05-18 19:25:00|84.39|84.31|84.39|84.31|84.44|84.36|84.39|84.26|286
1652902200000|2022-05-18 19:30:00|84.44|84.36|84.44|84.36|84.49|84.36|84.39|84.31|408
1652902500000|2022-05-18 19:35:00|84.39|84.31|84.64|84.51|84.69|84.61|84.39|84.31|537
1652902800000|2022-05-18 19:40:00|84.59|84.56|84.54|84.46|84.64|84.56|84.49|84.41|132
1652903100000|2022-05-18 19:45:00|84.59|84.41|84.54|84.46|84.59|84.46|84.44|84.36|400
1652903400000|2022-05-18 19:50:00|84.64|84.41|84.49|84.41|84.64|84.56|84.49|84.36|714
1652903700000|2022-05-18 19:55:00|84.54|84.36|84.64|84.51|84.64|84.51|84.49|84.36|300
1652940000000|2022-05-19 06:00:00|84.74|84.61|84.54|84.46|84.74|84.66|84.54|84.41|128
1652940300000|2022-05-19 06:05:00|84.49|84.36|84.74|84.61|84.74|84.61|84.49|84.36|58
1652940600000|2022-05-19 06:10:00|84.79|84.66|84.74|84.61|84.84|84.76|84.64|84.56|153
1652940900000|2022-05-19 06:15:00|84.89|84.76|84.74|84.61|84.94|84.81|84.69|84.61|998
1652941200000|2022-05-19 06:20:00|84.69|84.56|84.59|84.46|84.74|84.61|84.59|84.46|975
1652941500000|2022-05-19 06:25:00|84.64|84.51|84.49|84.36|84.64|84.56|84.49|84.36|89
1652941800000|2022-05-19 06:30:00|84.44|84.31|84.54|84.41|84.54|84.46|84.44|84.31|167
1652942100000|2022-05-19 06:35:00||84.46||84.46||84.46||84.46|3
1652942400000|2022-05-19 06:40:00||84.41||84.41||84.46||84.41|36
1652942700000|2022-05-19 06:45:00|84.49|84.46|84.44|84.36|84.54|84.46|84.44|84.31|63
1652943000000|2022-05-19 06:50:00|84.49|84.31|84.44|84.31|84.54|84.41|84.44|84.31|30
1652943300000|2022-05-19 06:55:00|84.49|84.36|84.54|84.41|84.54|84.41|84.39|84.26|527
1652943600000|2022-05-19 07:00:00|84.49|84.36|84.79|84.71|84.84|84.76|84.29|84.21|3296
1652943900000|2022-05-19 07:05:00|84.84|84.76|84.69|84.61|85.09|85.01|84.64|84.56|3561
1652944200000|2022-05-19 07:10:00|84.64|84.56|84.39|84.31|84.74|84.66|84.34|84.21|5007
1652944500000|2022-05-19 07:15:00|84.44|84.36|84.44|84.36|84.59|84.51|84.34|84.21|2516
1652944800000|2022-05-19 07:20:00|84.49|84.41|84.19|84.11|84.49|84.41|84.14|84.06|2777
1652945100000|2022-05-19 07:25:00|84.24|84.16|84.24|84.16|84.39|84.31|84.19|84.11|1669
1652945400000|2022-05-19 07:30:00|84.19|84.11|84.09|84.01|84.19|84.11|83.84|83.76|4092
1652945700000|2022-05-19 07:35:00|84.04|83.96|83.89|83.81|84.09|84.01|83.84|83.76|1951
1652946000000|2022-05-19 07:40:00|83.94|83.86|84.04|83.96|84.09|84.01|83.89|83.81|740
1652946300000|2022-05-19 07:45:00|84.09|84.01|84.19|84.11|84.24|84.16|84.04|83.96|1403
1652946600000|2022-05-19 07:50:00|84.24|84.16|83.94|83.86|84.24|84.16|83.89|83.81|2515
1652946900000|2022-05-19 07:55:00|83.99|83.81|84.19|84.11|84.34|84.26|83.89|83.81|3229
1652947200000|2022-05-19 08:00:00|84.24|84.16|83.94|83.86|84.24|84.16|83.94|83.86|2244
1652947500000|2022-05-19 08:05:00|83.89|83.81|84.09|84.01|84.14|84.06|83.79|83.71|2540
1652947800000|2022-05-19 08:10:00|84.14|84.06|84.14|84.06|84.19|84.11|83.99|83.91|1152
1652948100000|2022-05-19 08:15:00|84.09|84.01|84.04|83.96|84.19|84.11|83.99|83.91|811
1652948400000|2022-05-19 08:20:00|84.09|84.01|84.14|84.06|84.19|84.11|84.04|83.96|451
1652948700000|2022-05-19 08:25:00|84.19|84.11|84.19|84.11|84.24|84.16|84.14|84.06|1719
1652949000000|2022-05-19 08:30:00|84.24|84.16|84.19|84.11|84.24|84.16|84.14|84.06|691
1652949300000|2022-05-19 08:35:00|84.14|84.06|84.09|84.01|84.14|84.06|84.04|83.96|910
1652949600000|2022-05-19 08:40:00|84.04|83.96|84.04|83.96|84.09|84.01|83.94|83.86|679
1652949900000|2022-05-19 08:45:00|84.09|84.01|84.19|84.11|84.24|84.16|84.04|83.96|161
1652950200000|2022-05-19 08:50:00|84.24|84.16|84.24|84.16|84.29|84.21|84.14|84.06|1419
1652950500000|2022-05-19 08:55:00|84.29|84.11|83.99|83.91|84.29|84.11|83.99|83.91|355
1652950800000|2022-05-19 09:00:00|83.94|83.86|83.94|83.86|83.99|83.91|83.89|83.81|6838
1652951100000|2022-05-19 09:05:00|83.99|83.91|84.04|83.96|84.04|83.96|83.89|83.81|6185
1652951400000|2022-05-19 09:10:00|83.99|83.91|83.89|83.76|84.04|83.91|83.79|83.71|988
1652951700000|2022-05-19 09:15:00|83.94|83.81|83.99|83.91|83.99|83.91|83.89|83.76|301
1652952000000|2022-05-19 09:20:00|84.04|83.96|83.94|83.86|84.09|84.01|83.94|83.86|375
1652952300000|2022-05-19 09:25:00|83.99|83.81|83.94|83.86|83.99|83.91|83.79|83.71|573
1652952600000|2022-05-19 09:30:00|83.89|83.81|84.09|84.01|84.09|84.01|83.89|83.81|285
1652952900000|2022-05-19 09:35:00|84.04|83.96|83.79|83.66|84.09|84.01|83.74|83.66|1230
1652953200000|2022-05-19 09:40:00|83.74|83.71|83.79|83.71|83.79|83.71|83.69|83.61|2485
1652953500000|2022-05-19 09:45:00|83.74|83.66|83.84|83.76|83.89|83.81|83.74|83.66|390
1652953800000|2022-05-19 09:50:00|83.89|83.81|83.94|83.86|83.94|83.86|83.79|83.71|885
1652954100000|2022-05-19 09:55:00|83.99|83.91|83.99|83.91|84.04|83.96|83.94|83.86|1446
1652954400000|2022-05-19 10:00:00|83.94|83.86|83.94|83.86|84.04|83.96|83.94|83.86|987
1652954700000|2022-05-19 10:05:00|83.89|83.81|84.14|84.01|84.14|84.06|83.89|83.81|361
1652955000000|2022-05-19 10:10:00|84.09|84.06|84.04|83.91|84.14|84.06|83.99|83.91|401
1652955300000|2022-05-19 10:15:00|83.99|83.96|84.04|83.91|84.09|84.01|83.94|83.86|577
1652955600000|2022-05-19 10:20:00|83.99|83.96|84.14|84.06|84.14|84.06|83.99|83.91|81
1652955900000|2022-05-19 10:25:00|84.19|84.11|84.29|84.21|84.29|84.21|84.14|84.06|788
1652956200000|2022-05-19 10:30:00|84.24|84.16|84.09|84.01|84.29|84.16|84.09|84.01|252
1652956500000|2022-05-19 10:35:00|84.14|84.06|84.29|84.21|84.29|84.21|84.14|84.06|546
1652956800000|2022-05-19 10:40:00|84.34|84.26|84.34|84.26|84.34|84.26|84.29|84.21|235
1652957100000|2022-05-19 10:45:00|84.39|84.31|84.44|84.36|84.49|84.41|84.39|84.26|11444
1652957400000|2022-05-19 10:50:00|84.49|84.41|84.49|84.41|84.49|84.41|84.34|84.26|931
1652957700000|2022-05-19 10:55:00|84.54|84.46|84.59|84.51|84.59|84.51|84.49|84.41|485
1652958000000|2022-05-19 11:00:00|84.64|84.56|84.44|84.36|84.69|84.61|84.44|84.36|3591
1652958300000|2022-05-19 11:05:00|84.39|84.31|84.34|84.26|84.44|84.31|84.29|84.21|1939
1652958600000|2022-05-19 11:10:00|84.39|84.31|84.29|84.21|84.39|84.31|84.24|84.16|3435
1652958900000|2022-05-19 11:15:00|84.34|84.26|84.29|84.21|84.39|84.31|84.29|84.21|408
1652959200000|2022-05-19 11:20:00|84.34|84.26|84.54|84.46|84.59|84.51|84.29|84.26|313
1652959500000|2022-05-19 11:25:00|84.59|84.41|84.69|84.61|84.74|84.61|84.49|84.41|2142
1652959800000|2022-05-19 11:30:00|84.64|84.56|84.44|84.36|84.69|84.61|84.44|84.36|952
1652960100000|2022-05-19 11:35:00|84.49|84.41|84.59|84.46|84.59|84.51|84.44|84.36|1309
1652960400000|2022-05-19 11:40:00|84.54|84.51|84.64|84.56|84.69|84.61|84.49|84.41|294
1652960700000|2022-05-19 11:45:00|84.59|84.51|84.59|84.51|84.69|84.56|84.54|84.46|438
1652961000000|2022-05-19 11:50:00|84.54|84.46|84.69|84.56|84.69|84.61|84.54|84.46|130
1652961300000|2022-05-19 11:55:00|84.64|84.61|84.69|84.61|84.79|84.71|84.64|84.56|699
1652961600000|2022-05-19 12:00:00|84.74|84.66|84.64|84.56|84.74|84.66|84.64|84.56|816
1652961900000|2022-05-19 12:05:00|84.69|84.61|84.74|84.66|84.79|84.71|84.64|84.61|606
1652962200000|2022-05-19 12:10:00|84.79|84.71|84.84|84.76|84.89|84.81|84.74|84.66|4583
1652962500000|2022-05-19 12:15:00|84.79|84.71|84.69|84.61|84.79|84.71|84.64|84.56|1837
1652962800000|2022-05-19 12:20:00|84.74|84.66|84.69|84.56|84.74|84.66|84.64|84.56|1047
1652963100000|2022-05-19 12:25:00|84.64|84.61|84.74|84.66|84.74|84.66|84.64|84.56|588
1652963400000|2022-05-19 12:30:00|84.79|84.61|84.54|84.41|84.79|84.61|84.49|84.41|879
1652963700000|2022-05-19 12:35:00|84.49|84.46|84.39|84.31|84.54|84.46|84.39|84.26|431
1652964000000|2022-05-19 12:40:00|84.34|84.26|84.49|84.36|84.49|84.41|84.29|84.21|760
1652964300000|2022-05-19 12:45:00|84.44|84.41|84.39|84.31|84.54|84.46|84.39|84.26|720
1652964600000|2022-05-19 12:50:00|84.44|84.26|84.29|84.21|84.44|84.36|84.29|84.21|423
1652964900000|2022-05-19 12:55:00|84.34|84.26|84.44|84.31|84.44|84.36|84.29|84.21|544
1652965200000|2022-05-19 13:00:00|84.39|84.36|84.54|84.46|84.54|84.46|84.39|84.31|692
1652965500000|2022-05-19 13:05:00|84.59|84.41|84.59|84.51|84.64|84.56|84.54|84.41|1935
1652965800000|2022-05-19 13:10:00|84.64|84.56|84.64|84.56|84.69|84.61|84.59|84.51|1158
1652966100000|2022-05-19 13:15:00|84.69|84.61|84.54|84.46|84.69|84.61|84.54|84.46|943
1652966400000|2022-05-19 13:20:00|84.59|84.51|84.59|84.46|84.59|84.51|84.49|84.41|200
1652966700000|2022-05-19 13:25:00|84.54|84.51|84.64|84.56|84.69|84.61|84.54|84.46|230
1652967000000|2022-05-19 13:30:00|84.69|84.61|85.09|85.01|85.19|85.11|84.64|84.56|1493
1652967300000|2022-05-19 13:35:00|85.14|85.06|85.29|85.21|85.34|85.26|85.09|85.01|2320
1652967600000|2022-05-19 13:40:00|85.24|85.16|84.84|84.76|85.24|85.16|84.84|84.76|2085
1652967900000|2022-05-19 13:45:00|84.89|84.81|84.69|84.56|84.94|84.86|84.59|84.51|571
1652968200000|2022-05-19 13:50:00|84.74|84.61|84.89|84.81|84.99|84.91|84.64|84.56|1649
1652968500000|2022-05-19 13:55:00|84.94|84.86|84.89|84.76|85.04|84.96|84.79|84.71|1471
1652968800000|2022-05-19 14:00:00|84.84|84.81|85.19|85.11|85.19|85.11|84.79|84.71|1225
1652969100000|2022-05-19 14:05:00|85.14|85.06|85.19|85.11|85.34|85.26|85.09|85.01|3433
1652969400000|2022-05-19 14:10:00|85.24|85.16|85.39|85.26|85.39|85.31|85.19|85.11|3172
1652969700000|2022-05-19 14:15:00|85.34|85.31|85.39|85.31|85.49|85.41|85.29|85.21|2763
1652970000000|2022-05-19 14:20:00|85.44|85.36|85.54|85.46|85.59|85.46|85.34|85.26|3558
1652970300000|2022-05-19 14:25:00|85.59|85.41|85.34|85.26|85.59|85.41|85.34|85.21|4465
1652970600000|2022-05-19 14:30:00|85.29|85.21|85.49|85.41|85.49|85.41|85.14|85.06|905
1652970900000|2022-05-19 14:35:00|85.54|85.46|85.29|85.16|85.54|85.46|85.24|85.11|1710
1652971200000|2022-05-19 14:40:00|85.24|85.11|85.19|85.11|85.29|85.21|85.14|85.06|785
1652971500000|2022-05-19 14:45:00|85.24|85.16|85.19|85.06|85.34|85.21|85.14|85.06|614
1652971800000|2022-05-19 14:50:00|85.14|85.11|85.34|85.21|85.34|85.21|85.09|85.01|2780
1652972100000|2022-05-19 14:55:00|85.29|85.26|85.24|85.16|85.39|85.31|85.19|85.11|3207
1652972400000|2022-05-19 15:00:00|85.29|85.21|85.29|85.21|85.34|85.26|85.24|85.11|14169
1652972700000|2022-05-19 15:05:00|85.24|85.16|85.24|85.11|85.29|85.21|85.09|85.01|5115
1652973000000|2022-05-19 15:10:00|85.19|85.16|85.14|85.06|85.34|85.26|85.14|85.01|3931
1652973300000|2022-05-19 15:15:00|85.09|85.01|85.14|85.06|85.14|85.06|84.99|84.91|6134
1652973600000|2022-05-19 15:20:00|85.09|85.01|85.29|85.21|85.29|85.21|85.09|85.01|5261
1652973900000|2022-05-19 15:25:00|85.24|85.16|85.14|85.06|85.24|85.16|85.09|85.01|5064
1652974200000|2022-05-19 15:30:00|85.19|85.11|85.49|85.41|85.54|85.46|85.19|85.06|5947
1652974500000|2022-05-19 15:35:00|85.44|85.36|85.69|85.61|85.74|85.66|85.44|85.36|2462
1652974800000|2022-05-19 15:40:00|85.74|85.66|85.79|85.71|85.94|85.86|85.74|85.61|1645
1652975100000|2022-05-19 15:45:00|85.74|85.66|85.74|85.66|85.79|85.71|85.74|85.61|1931
1652975400000|2022-05-19 15:50:00|85.69|85.61|85.59|85.51|85.74|85.66|85.54|85.46|4097
1652975700000|2022-05-19 15:55:00|85.54|85.46|85.59|85.51|85.64|85.51|85.54|85.46|2777
1652976000000|2022-05-19 16:00:00|85.54|85.41|85.54|85.46|85.54|85.46|85.49|85.41|546
1652976300000|2022-05-19 16:05:00|85.59|85.51|85.64|85.56|85.64|85.56|85.59|85.46|67
1652976600000|2022-05-19 16:10:00|85.69|85.61|85.69|85.61|85.79|85.71|85.64|85.56|1336
1652976900000|2022-05-19 16:15:00|85.74|85.66|85.54|85.46|85.74|85.66|85.54|85.46|110
1652977200000|2022-05-19 16:20:00|85.49|85.41|85.44|85.31|85.49|85.46|85.34|85.26|293
1652977500000|2022-05-19 16:25:00|85.39|85.36|85.49|85.41|85.49|85.41|85.39|85.26|170
1652977800000|2022-05-19 16:30:00|85.44|85.36|85.54|85.46|85.54|85.46|85.44|85.36|315
1652978100000|2022-05-19 16:35:00|85.59|85.31|85.44|85.31|85.59|85.46|85.39|85.31|2644
1652978400000|2022-05-19 16:40:00|85.39|85.36|85.44|85.36|85.49|85.41|85.39|85.31|779
1652978700000|2022-05-19 16:45:00|85.39|85.26|85.39|85.26|85.44|85.36|85.29|85.21|1035
1652979000000|2022-05-19 16:50:00|85.44|85.31|85.39|85.26|85.49|85.41|85.39|85.26|1034
1652979300000|2022-05-19 16:55:00|85.34|85.21|85.49|85.36|85.49|85.41|85.34|85.21|147
1652979600000|2022-05-19 17:00:00|85.44|85.41|85.44|85.31|85.49|85.41|85.39|85.26|36
1652979900000|2022-05-19 17:05:00|85.49|85.36|85.44|85.36|85.54|85.46|85.39|85.31|26
1652980200000|2022-05-19 17:10:00|85.49|85.31|85.24|85.16|85.49|85.31|85.19|85.11|4
1652980500000|2022-05-19 17:15:00|85.19|85.11|85.44|85.31|85.44|85.31|85.14|85.01|670
1652980800000|2022-05-19 17:20:00|85.39|85.26|85.49|85.41|85.49|85.41|85.34|85.21|15
1652981100000|2022-05-19 17:25:00|85.54|85.36|85.44|85.31|85.54|85.46|85.39|85.26|5
1652981400000|2022-05-19 17:30:00|85.39|85.36|85.49|85.36|85.54|85.46|85.39|85.26|17
1652981700000|2022-05-19 17:35:00|85.44|85.41|85.54|85.41|85.54|85.46|85.44|85.36|32
1652982000000|2022-05-19 17:40:00|85.49|85.46|85.59|85.46|85.59|85.51|85.49|85.41|2
1652982300000|2022-05-19 17:45:00|85.54|85.41|85.29|85.16|85.59|85.51|85.29|85.16|24
1652982600000|2022-05-19 17:50:00|85.34|85.21|85.59|85.46|85.59|85.51|85.34|85.16|6
1652982900000|2022-05-19 17:55:00|85.64|85.51|85.79|85.66|85.89|85.81|85.64|85.51|315
1652983200000|2022-05-19 18:00:00|85.74|85.71|85.64|85.56|85.74|85.71|85.64|85.56|91
1652983500000|2022-05-19 18:05:00|85.59|85.51|85.64|85.56|85.69|85.56|85.49|85.41|7
1652983800000|2022-05-19 18:10:00|85.69|85.61|85.64|85.56|85.74|85.66|85.59|85.51|285
1652984100000|2022-05-19 18:15:00|85.69|85.61|85.59|85.46|85.69|85.61|85.54|85.46|6
1652984400000|2022-05-19 18:20:00|85.54|85.51|85.64|85.51|85.69|85.61|85.54|85.41|22
1652984700000|2022-05-19 18:25:00|85.59|85.56|85.64|85.56|85.64|85.56|85.54|85.46|4
1652985000000|2022-05-19 18:30:00|85.59|85.51|85.64|85.51|85.69|85.56|85.49|85.41|321
1652985300000|2022-05-19 18:35:00|85.59|85.46|85.69|85.61|85.79|85.71|85.54|85.46|84
1652985600000|2022-05-19 18:40:00|85.64|85.56|85.69|85.61|85.69|85.61|85.54|85.46|10
1652985900000|2022-05-19 18:45:00|85.74|85.56|85.89|85.76|85.89|85.81|85.64|85.56|9
1652986200000|2022-05-19 18:50:00|85.94|85.81|85.94|85.86|85.94|85.86|85.84|85.76|18
1652986500000|2022-05-19 18:55:00|85.89|85.81|85.94|85.86|85.94|85.86|85.79|85.71|5
1652986800000|2022-05-19 19:00:00|85.99|85.91|86.09|85.96|86.09|86.01|85.94|85.81|38
1652987100000|2022-05-19 19:05:00|86.14|86.01|86.09|86.01|86.14|86.06|86.04|85.96|463
1652987400000|2022-05-19 19:10:00|86.04|85.96|86.09|86.01|86.14|86.06|86.04|85.96|1626
1652987700000|2022-05-19 19:15:00|86.14|85.91|85.94|85.86|86.14|86.01|85.94|85.81|1129
1652988000000|2022-05-19 19:20:00|85.89|85.81|85.79|85.66|85.94|85.86|85.79|85.66|19
1652988300000|2022-05-19 19:25:00|85.84|85.71|85.74|85.66|85.89|85.76|85.74|85.61|18
1652988600000|2022-05-19 19:30:00|85.79|85.61|85.74|85.61|85.79|85.71|85.69|85.61|16
1652988900000|2022-05-19 19:35:00|85.69|85.66|85.69|85.61|85.74|85.66|85.69|85.61|12
1652989200000|2022-05-19 19:40:00|85.74|85.66|85.84|85.71|85.84|85.71|85.64|85.56|186
1652989500000|2022-05-19 19:45:00|85.79|85.76|85.79|85.71|85.89|85.81|85.74|85.61|68
1652989800000|2022-05-19 19:50:00|85.84|85.66|85.74|85.61|85.84|85.71|85.64|85.56|284
1652990100000|2022-05-19 19:55:00|85.84|85.66|85.79|85.66|85.84|85.71|85.74|85.61|349
1653026400000|2022-05-20 06:00:00|86.54|86.41|86.54|86.46|86.54|86.46|86.39|86.31|56
1653026700000|2022-05-20 06:05:00|86.59|86.41|86.49|86.41|86.59|86.41|86.39|86.26|38
1653027000000|2022-05-20 06:10:00|86.54|86.46|86.59|86.46|86.69|86.56|86.54|86.46|37
1653027300000|2022-05-20 06:15:00|86.54|86.41|86.59|86.46|86.59|86.46|86.54|86.41|1
1653027600000|2022-05-20 06:20:00|86.54|86.51|86.64|86.51|86.64|86.51|86.54|86.51|0
1653027900000|2022-05-20 06:25:00|86.59|86.46|86.49|86.36|86.59|86.46|86.49|86.36|10
1653028200000|2022-05-20 06:30:00|86.54|86.41|86.54|86.41|86.54|86.41|86.44|86.36|5
1653028500000|2022-05-20 06:35:00|86.49|86.36|86.49|86.36|86.54|86.36|86.49|86.36|20
1653028800000|2022-05-20 06:40:00|86.44|86.46|86.64|86.51|86.64|86.51|86.44|86.46|146
1653029100000|2022-05-20 06:45:00|86.59|86.46|86.49|86.36|86.64|86.46|86.44|86.36|205
1653029400000|2022-05-20 06:50:00|86.44|86.31|86.39|86.26|86.49|86.31|86.39|86.26|56
1653029700000|2022-05-20 06:55:00|86.49|86.31|86.44|86.31|86.49|86.41|86.44|86.31|811
1653030000000|2022-05-20 07:00:00|86.34|86.26|86.24|86.11|86.49|86.41|86.19|86.11|2019
1653030300000|2022-05-20 07:05:00|86.19|86.16|86.29|86.21|86.39|86.31|86.19|86.06|473
1653030600000|2022-05-20 07:10:00|86.34|86.26|86.39|86.26|86.49|86.41|86.29|86.21|1849
1653030900000|2022-05-20 07:15:00|86.34|86.31|86.34|86.26|86.49|86.41|86.29|86.21|1909
1653031200000|2022-05-20 07:20:00|86.39|86.31|86.49|86.41|86.49|86.41|86.34|86.31|5822
1653031500000|2022-05-20 07:25:00|86.44|86.36|86.39|86.31|86.49|86.36|86.34|86.26|10914
1653031800000|2022-05-20 07:30:00|86.44|86.36|86.54|86.46|86.64|86.51|86.29|86.21|2125
1653032100000|2022-05-20 07:35:00|86.49|86.41|86.39|86.31|86.59|86.51|86.39|86.31|3577
1653032400000|2022-05-20 07:40:00|86.34|86.26|86.34|86.26|86.49|86.41|86.34|86.21|1202
1653032700000|2022-05-20 07:45:00|86.39|86.21|86.34|86.26|86.39|86.31|86.29|86.21|1263
1653033000000|2022-05-20 07:50:00|86.39|86.31|86.39|86.31|86.44|86.36|86.29|86.21|2404
1653033300000|2022-05-20 07:55:00|86.34|86.26|86.19|86.11|86.39|86.31|86.19|86.11|2492
1653033600000|2022-05-20 08:00:00|86.24|86.16|86.09|86.01|86.24|86.16|85.99|85.91|1544
1653033900000|2022-05-20 08:05:00|86.14|86.06|86.24|86.16|86.29|86.21|86.09|86.01|192
1653034200000|2022-05-20 08:10:00|86.29|86.21|86.19|86.11|86.29|86.21|86.19|86.11|640
1653034500000|2022-05-20 08:15:00|86.14|86.06|86.19|86.11|86.19|86.11|86.09|86.01|194
1653034800000|2022-05-20 08:20:00|86.14|86.06|86.19|86.11|86.24|86.16|86.04|85.96|3159
1653035100000|2022-05-20 08:25:00|86.24|86.16|86.24|86.16|86.24|86.16|86.19|86.11|455
1653035400000|2022-05-20 08:30:00|86.29|86.21|86.44|86.36|86.44|86.36|86.24|86.16|2962
1653035700000|2022-05-20 08:35:00|86.49|86.41|86.54|86.46|86.59|86.51|86.49|86.36|354
1653036000000|2022-05-20 08:40:00|86.59|86.51|86.59|86.51|86.59|86.51|86.39|86.31|2677
1653036300000|2022-05-20 08:45:00|86.64|86.56|86.54|86.46|86.64|86.56|86.49|86.41|942
1653036600000|2022-05-20 08:50:00|86.49|86.41|86.49|86.41|86.54|86.46|86.44|86.36|215
1653036900000|2022-05-20 08:55:00|86.44|86.36|86.44|86.36|86.49|86.41|86.44|86.36|580
1653037200000|2022-05-20 09:00:00|86.39|86.31|86.54|86.46|86.59|86.46|86.39|86.31|1175
1653037500000|2022-05-20 09:05:00|86.59|86.51|86.64|86.56|86.64|86.56|86.59|86.46|236
1653037800000|2022-05-20 09:10:00|86.59|86.51|86.64|86.56|86.64|86.56|86.59|86.51|580
1653038100000|2022-05-20 09:15:00|86.59|86.51|86.59|86.51|86.59|86.51|86.59|86.51|4013
1653038400000|2022-05-20 09:20:00|86.64|86.56|86.54|86.46|86.64|86.56|86.49|86.41|1646
1653038700000|2022-05-20 09:25:00|86.59|86.51|86.74|86.66|86.74|86.66|86.54|86.51|2364
1653039000000|2022-05-20 09:30:00|86.69|86.61|86.74|86.66|86.74|86.66|86.69|86.61|1152
1653039300000|2022-05-20 09:35:00|86.69|86.61|86.64|86.56|86.74|86.66|86.59|86.51|2411
1653039600000|2022-05-20 09:40:00|86.59|86.51|86.44|86.36|86.59|86.51|86.44|86.36|617
1653039900000|2022-05-20 09:45:00|86.49|86.41|86.54|86.46|86.54|86.46|86.44|86.36|488
1653040200000|2022-05-20 09:50:00|86.49|86.41|86.39|86.31|86.49|86.41|86.29|86.21|6649
1653040500000|2022-05-20 09:55:00|86.34|86.26|86.44|86.36|86.49|86.41|86.34|86.21|5031
1653040800000|2022-05-20 10:00:00|86.39|86.31|86.44|86.36|86.49|86.41|86.34|86.26|1887
1653041100000|2022-05-20 10:05:00|86.49|86.41|86.29|86.21|86.49|86.41|86.29|86.21|3079
1653041400000|2022-05-20 10:10:00|86.24|86.16|86.14|86.06|86.29|86.21|86.14|86.06|799
1653041700000|2022-05-20 10:15:00|86.09|86.01|86.14|86.06|86.19|86.06|86.04|85.96|2970
1653042000000|2022-05-20 10:20:00|86.19|86.11|86.34|86.26|86.34|86.26|86.14|86.06|2803
1653042300000|2022-05-20 10:25:00|86.39|86.31|86.39|86.31|86.39|86.31|86.39|86.31|8914
1653042600000|2022-05-20 10:30:00|86.44|86.36|86.49|86.41|86.49|86.41|86.44|86.36|755
1653042900000|2022-05-20 10:35:00|86.54|86.46|86.59|86.51|86.59|86.51|86.54|86.46|1340
1653043200000|2022-05-20 10:40:00|86.54|86.46|86.54|86.46|86.59|86.51|86.54|86.46|404
1653043500000|2022-05-20 10:45:00|86.59|86.51|86.54|86.46|86.59|86.51|86.54|86.46|385
1653043800000|2022-05-20 10:50:00|86.59|86.51|86.54|86.46|86.59|86.51|86.54|86.46|98
1653044100000|2022-05-20 10:55:00|86.59|86.51|86.59|86.51|86.59|86.51|86.54|86.46|742
1653044400000|2022-05-20 11:00:00|86.54|86.46|86.49|86.41|86.59|86.51|86.49|86.41|3400
1653044700000|2022-05-20 11:05:00|86.44|86.36|86.19|86.06|86.44|86.36|86.19|86.06|314
1653045000000|2022-05-20 11:10:00|86.24|86.11|86.24|86.16|86.29|86.16|86.19|86.11|431
1653045300000|2022-05-20 11:15:00|86.29|86.21|86.29|86.21|86.34|86.26|86.24|86.16|85
1653045600000|2022-05-20 11:20:00|86.34|86.26|86.34|86.26|86.34|86.26|86.29|86.26|34
1653045900000|2022-05-20 11:25:00|86.39||86.34||86.39||86.34||62
1653046200000|2022-05-20 11:30:00|86.29|86.21|86.34|86.26|86.34|86.26|86.29|86.21|333
1653046500000|2022-05-20 11:35:00|86.39|86.21|86.29|86.16|86.39|86.21|86.24|86.16|223
1653046800000|2022-05-20 11:40:00|86.24|86.21|86.24|86.16|86.29|86.21|86.24|86.16|105
1653047100000|2022-05-20 11:45:00|86.29|86.21|86.29|86.21|86.29|86.21|86.24|86.16|32
1653047400000|2022-05-20 11:50:00|86.34|86.26|86.39|86.31|86.39|86.31|86.34|86.26|132
1653047700000|2022-05-20 11:55:00|86.44|86.36|86.44|86.31|86.44|86.36|86.39|86.31|591
1653048000000|2022-05-20 12:00:00|86.39|86.36|86.39|86.31|86.49|86.41|86.39|86.31|315
1653048300000|2022-05-20 12:05:00||86.26||86.31||86.31||86.26|35
1653048600000|2022-05-20 12:10:00|86.34|86.26|86.29|86.21|86.39|86.26|86.29|86.21|813
1653048900000|2022-05-20 12:15:00|86.34|86.26|86.29|86.16|86.34|86.26|86.24|86.16|169
1653049200000|2022-05-20 12:20:00|86.24|86.21|86.34|86.26|86.34|86.26|86.24|86.16|212
1653049500000|2022-05-20 12:25:00|86.29|86.21|86.29|86.21|86.29|86.21|86.24|86.16|582
1653049800000|2022-05-20 12:30:00|86.24|86.16|86.14|86.06|86.29|86.21|86.14|86.01|1318
1653050100000|2022-05-20 12:35:00|86.19|86.11|86.24|86.11|86.24|86.16|86.14|86.11|309
1653050400000|2022-05-20 12:40:00|86.19|86.16|86.19|86.11|86.24|86.16|86.14|86.06|174
1653050700000|2022-05-20 12:45:00|86.14|86.06|86.04|85.96|86.14|86.06|86.04|85.96|2082
1653051000000|2022-05-20 12:50:00|85.94|85.91|85.84|85.71|85.94|85.96|85.79|85.71|5829
1653051300000|2022-05-20 12:55:00|85.79|85.66|85.89|85.81|85.89|85.81|85.74|85.66|3481
1653051600000|2022-05-20 13:00:00|85.94|85.86|85.99|85.91|86.04|85.91|85.89|85.86|1002
1653051900000|2022-05-20 13:05:00|85.94|85.86|85.99|85.86|85.99|85.91|85.94|85.86|344
1653052200000|2022-05-20 13:10:00|85.94|85.91|85.99|85.91|85.99|85.91|85.94|85.86|325
1653052500000|2022-05-20 13:15:00|86.04|85.96|86.09|86.01|86.09|86.01|86.04|85.96|1127
1653052800000|2022-05-20 13:20:00|86.04|85.96|86.14|86.06|86.19|86.11|86.04|85.96|1891
1653053100000|2022-05-20 13:25:00|86.19|86.11|86.19|86.06|86.24|86.16|86.14|86.06|710
1653053400000|2022-05-20 13:30:00|86.14|86.11|86.14|86.01|86.24|86.16|86.04|85.96|2015
1653053700000|2022-05-20 13:35:00|86.09|86.06|86.14|86.06|86.14|86.06|85.89|85.81|548
1653054000000|2022-05-20 13:40:00|86.09|86.01|86.19|86.06|86.19|86.11|86.04|85.96|1627
1653054300000|2022-05-20 13:45:00|86.14|86.11|85.99|85.86|86.24|86.16|85.94|85.86|4232
1653054600000|2022-05-20 13:50:00|85.94|85.91|86.09|86.01|86.09|86.01|85.94|85.86|258
1653054900000|2022-05-20 13:55:00|86.04|85.96|86.09|86.01|86.14|86.01|85.94|85.86|66
1653055200000|2022-05-20 14:00:00|86.14|85.96|86.04|85.96|86.14|86.01|85.94|85.86|333
1653055500000|2022-05-20 14:05:00|86.09|86.01|85.94|85.86|86.09|86.01|85.89|85.81|431
1653055800000|2022-05-20 14:10:00|85.89|85.81|85.84|85.76|85.94|85.86|85.54|85.46|8344
1653056100000|2022-05-20 14:15:00|85.79|85.71|85.84|85.76|85.94|85.86|85.79|85.71|4422
1653056400000|2022-05-20 14:20:00|85.79|85.71|85.74|85.66|85.79|85.71|85.69|85.56|3992
1653056700000|2022-05-20 14:25:00|85.69|85.61|85.89|85.81|85.89|85.81|85.69|85.61|3368
1653057000000|2022-05-20 14:30:00|85.84|85.76|85.74|85.66|85.84|85.76|85.74|85.61|1642
1653057300000|2022-05-20 14:35:00|85.69|85.61|85.69|85.56|85.79|85.71|85.64|85.56|3459
1653057600000|2022-05-20 14:40:00|85.64|85.61|85.74|85.66|85.79|85.71|85.64|85.56|568
1653057900000|2022-05-20 14:45:00|85.79|85.61|85.49|85.41|85.79|85.71|85.49|85.41|2276
1653058200000|2022-05-20 14:50:00|85.54|85.46|85.39|85.31|85.54|85.46|85.34|85.26|745
1653058500000|2022-05-20 14:55:00|85.34|85.26|85.24|85.16|85.39|85.31|85.19|85.11|426
1653058800000|2022-05-20 15:00:00|85.19|85.11|85.24|85.16|85.29|85.21|85.19|85.11|1146
1653059100000|2022-05-20 15:05:00|85.29|85.21|85.24|85.11|85.29|85.21|85.14|85.06|6644
1653059400000|2022-05-20 15:10:00|85.19|85.06|85.29|85.21|85.29|85.21|85.09|85.01|351
1653059700000|2022-05-20 15:15:00|85.24|85.16|85.24|85.16|85.29|85.21|85.19|85.06|2288
1653060000000|2022-05-20 15:20:00|85.19|85.11|85.19|85.11|85.24|85.16|85.19|85.11|2404
1653060300000|2022-05-20 15:25:00|85.24|85.16|85.29|85.16|85.29|85.21|85.14|85.06|3045
1653060600000|2022-05-20 15:30:00|85.24|85.21|85.44|85.31|85.44|85.36|85.24|85.16|4061
1653060900000|2022-05-20 15:35:00|85.39|85.26|85.24|85.11|85.44|85.31|85.14|85.01|1674
1653061200000|2022-05-20 15:40:00|85.19|85.16|85.14|85.01|85.34|85.26|85.14|85.01|472
1653061500000|2022-05-20 15:45:00|85.19|85.06|85.24|85.16|85.24|85.16|85.09|85.01|2030
1653061800000|2022-05-20 15:50:00|85.19|85.11|85.19|85.11|85.29|85.21|85.19|85.06|713
1653062100000|2022-05-20 15:55:00|85.24|85.16|85.19|85.11|85.29|85.21|85.19|85.11|274
1653062400000|2022-05-20 16:00:00|85.14|85.06|85.09|85.01|85.14|85.06|85.04|84.96|580
1653062700000|2022-05-20 16:05:00|85.14|85.06|84.94|84.81|85.19|85.06|84.94|84.81|268
1653063000000|2022-05-20 16:10:00|84.89|84.86|85.04|84.96|85.04|84.96|84.84|84.76|239
1653063300000|2022-05-20 16:15:00|84.99|84.91|84.99|84.86|85.04|84.96|84.99|84.86|18
1653063600000|2022-05-20 16:20:00|85.04|84.91|85.19|85.11|85.19|85.11|84.99|84.91|39
1653063900000|2022-05-20 16:25:00|85.14|85.06|85.09|84.96|85.14|85.06|85.04|84.96|82
1653064200000|2022-05-20 16:30:00|85.04|84.91|84.99|84.91|85.14|85.06|84.99|84.91|148
1653064500000|2022-05-20 16:35:00|84.94|84.86|84.89|84.76|84.99|84.91|84.84|84.76|714
1653064800000|2022-05-20 16:40:00|84.84|84.66|84.74|84.66|84.89|84.71|84.69|84.61|913
1653065100000|2022-05-20 16:45:00|84.69|84.61|84.84|84.76|84.84|84.76|84.64|84.51|65
1653065400000|2022-05-20 16:50:00|84.89|84.71|84.74|84.66|84.89|84.76|84.69|84.61|228
1653065700000|2022-05-20 16:55:00|84.79|84.71|84.84|84.71|84.89|84.81|84.74|84.66|117
1653066000000|2022-05-20 17:00:00|84.79|84.66|84.74|84.61|84.79|84.71|84.59|84.46|429
1653066300000|2022-05-20 17:05:00|84.69|84.66|84.64|84.51|84.79|84.66|84.59|84.51|49
1653066600000|2022-05-20 17:10:00|84.69|84.56|84.69|84.56|84.69|84.61|84.59|84.51|66
1653066900000|2022-05-20 17:15:00|84.64|84.51|84.59|84.46|84.69|84.56|84.59|84.46|1
1653067200000|2022-05-20 17:20:00|84.54|84.41|84.54|84.41|84.64|84.51|84.54|84.41|4
1653067500000|2022-05-20 17:25:00|84.49|84.36|84.44|84.36|84.54|84.41|84.44|84.36|1
1653067800000|2022-05-20 17:30:00|84.49|84.31|84.79|84.71|84.79|84.71|84.49|84.31|193
1653068100000|2022-05-20 17:35:00|84.74|84.66|84.79|84.66|84.84|84.76|84.74|84.61|150
1653068400000|2022-05-20 17:40:00|84.74|84.61|84.84|84.76|84.84|84.76|84.74|84.61|18
1653068700000|2022-05-20 17:45:00|84.79|84.71|84.79|84.71|84.94|84.86|84.79|84.66|802
1653069000000|2022-05-20 17:50:00|84.74|84.66|84.89|84.81|84.94|84.86|84.74|84.66|25
1653069300000|2022-05-20 17:55:00|84.94|84.86|84.84|84.71|84.94|84.86|84.79|84.66|734
1653069600000|2022-05-20 18:00:00|84.89|84.76|84.84|84.71|84.89|84.81|84.74|84.66|36
1653069900000|2022-05-20 18:05:00|84.79|84.66|84.74|84.66|84.84|84.71|84.69|84.56|28
1653070200000|2022-05-20 18:10:00|84.79|84.71|84.79|84.66|84.84|84.71|84.69|84.61|8
1653070500000|2022-05-20 18:15:00|84.74|84.71|84.74|84.61|84.79|84.71|84.64|84.56|41
1653070800000|2022-05-20 18:20:00|84.69|84.56|84.74|84.61|84.79|84.71|84.64|84.56|7
1653071100000|2022-05-20 18:25:00|84.69|84.56|84.74|84.61|84.74|84.66|84.69|84.56|0
1653071400000|2022-05-20 18:30:00|84.69|84.66|84.64|84.51|84.79|84.71|84.59|84.46|36
1653071700000|2022-05-20 18:35:00|84.59|84.56|84.74|84.66|84.74|84.66|84.59|84.51|5
1653072000000|2022-05-20 18:40:00|84.69|84.61|84.89|84.81|84.89|84.81|84.69|84.56|48
1653072300000|2022-05-20 18:45:00|84.84|84.76|84.89|84.81|84.89|84.81|84.79|84.71|19
1653072600000|2022-05-20 18:50:00|84.94|84.76|85.09|85.01|85.19|85.11|84.94|84.76|30
1653072900000|2022-05-20 18:55:00|85.14|85.06|84.94|84.86|85.14|85.06|84.94|84.86|130
1653073200000|2022-05-20 19:00:00|84.99|84.81|84.84|84.76|84.99|84.91|84.84|84.71|2
1653073500000|2022-05-20 19:05:00|84.89|84.71|84.79|84.71|84.89|84.76|84.79|84.71|6
1653073800000|2022-05-20 19:10:00|84.84|84.66|84.84|84.71|84.84|84.76|84.79|84.66|470
1653074100000|2022-05-20 19:15:00|84.89|84.76|84.94|84.81|84.99|84.91|84.84|84.71|27
1653074400000|2022-05-20 19:20:00|84.99|84.86|84.99|84.86|85.04|84.96|84.94|84.81|73
1653074700000|2022-05-20 19:25:00|84.94|84.91|85.19|85.11|85.19|85.11|84.94|84.86|109
1653075000000|2022-05-20 19:30:00|85.14|85.06|85.34|85.21|85.34|85.26|85.09|84.96|255
1653075300000|2022-05-20 19:35:00|85.29|85.16|85.49|85.41|85.49|85.41|85.29|85.16|945
1653075600000|2022-05-20 19:40:00|85.54|85.46|85.69|85.61|85.79|85.71|85.54|85.46|815
1653075900000|2022-05-20 19:45:00|85.64|85.56|85.74|85.66|85.74|85.66|85.54|85.46|75
1653076200000|2022-05-20 19:50:00|85.79|85.71|85.64|85.56|85.84|85.76|85.64|85.46|337
1653076500000|2022-05-20 19:55:00|85.69|85.51|85.69|85.41|85.79|85.66|85.64|85.41|678
1653285600000|2022-05-23 06:00:00|86.79|86.66|86.94|86.81|86.94|86.81|86.74|86.61|290
1653285900000|2022-05-23 06:05:00|86.89|86.76|86.94|86.81|86.94|86.86|86.74|86.61|176
1653286200000|2022-05-23 06:10:00|86.99|86.86|86.99|86.86|86.99|86.91|86.94|86.81|176
1653286500000|2022-05-23 06:15:00|86.94|86.81|86.94|86.81|86.99|86.86|86.84|86.76|357
1653286800000|2022-05-23 06:20:00|86.99|86.86|86.99|86.86|87.04|86.96|86.94|86.86|268
1653287100000|2022-05-23 06:25:00|86.94|86.91|86.89|86.76|86.99|86.91|86.89|86.76|153
1653287400000|2022-05-23 06:30:00|86.94|86.81|86.79|86.71|86.94|86.81|86.79|86.66|254
1653287700000|2022-05-23 06:35:00|86.74|86.66|86.74|86.61|86.74|86.66|86.69|86.61|261
1653288000000|2022-05-23 06:40:00|86.79|86.66|86.74|86.66|86.79|86.66|86.74|86.66|23
1653288600000|2022-05-23 06:50:00|86.79|86.71|86.84|86.71|86.94|86.86|86.79|86.71|551
1653288900000|2022-05-23 06:55:00|86.79|86.66|86.69|86.56|86.79|86.66|86.69|86.56|77
1653289200000|2022-05-23 07:00:00|86.74|86.61|86.54|86.46|86.74|86.61|86.34|86.26|2645
1653289500000|2022-05-23 07:05:00|86.49|86.41|86.79|86.71|86.79|86.71|86.39|86.26|1225
1653289800000|2022-05-23 07:10:00|86.74|86.66|86.59|86.51|86.79|86.71|86.44|86.36|2215
1653290100000|2022-05-23 07:15:00|86.64|86.46|86.69|86.61|86.69|86.61|86.44|86.31|1346
1653290400000|2022-05-23 07:20:00|86.64|86.56|86.74|86.61|86.79|86.66|86.59|86.46|2190
1653290700000|2022-05-23 07:25:00|86.69|86.66|86.54|86.46|86.79|86.71|86.44|86.36|1186
1653291000000|2022-05-23 07:30:00|86.49|86.41|86.49|86.36|86.59|86.51|86.29|86.21|1051
1653291300000|2022-05-23 07:35:00|86.44|86.41|86.44|86.36|86.49|86.41|86.29|86.21|1574
1653291600000|2022-05-23 07:40:00|86.39|86.31|86.14|86.06|86.44|86.36|86.14|86.06|1271
1653291900000|2022-05-23 07:45:00|86.19|86.11|86.29|86.16|86.29|86.21|86.14|86.11|353
1653292200000|2022-05-23 07:50:00|86.24|86.21|86.49|86.36|86.49|86.41|86.24|86.16|1077
1653292500000|2022-05-23 07:55:00|86.44|86.41|86.49|86.41|86.49|86.41|86.44|86.31|553
1653292800000|2022-05-23 08:00:00|86.54|86.46|86.34|86.26|86.64|86.56|86.34|86.26|735
1653293100000|2022-05-23 08:05:00|86.39|86.31|86.39|86.31|86.39|86.31|86.29|86.21|525
1653293400000|2022-05-23 08:10:00|86.44|86.36|86.19|86.11|86.44|86.36|86.14|86.06|285
1653293700000|2022-05-23 08:15:00|86.14|86.06|86.19|86.11|86.29|86.21|86.14|86.06|1106
1653294000000|2022-05-23 08:20:00|86.24|86.16|86.44|86.36|86.44|86.36|86.19|86.11|598
1653294300000|2022-05-23 08:25:00|86.49|86.41|86.49|86.41|86.54|86.46|86.44|86.31|671
1653294600000|2022-05-23 08:30:00|86.44|86.36|86.54|86.46|86.64|86.56|86.39|86.31|444
1653294900000|2022-05-23 08:35:00|86.49|86.41|86.49|86.41|86.54|86.46|86.44|86.36|759
1653295200000|2022-05-23 08:40:00|86.54|86.46|86.39|86.31|86.59|86.51|86.39|86.31|312
1653295500000|2022-05-23 08:45:00|86.44|86.36|86.34|86.26|86.49|86.41|86.34|86.26|114
1653295800000|2022-05-23 08:50:00|86.29|86.21|86.34|86.26|86.39|86.31|86.24|86.16|678
1653296100000|2022-05-23 08:55:00|86.39|86.31|86.39|86.31|86.49|86.41|86.34|86.26|815
1653296400000|2022-05-23 09:00:00|86.34|86.26|86.39|86.31|86.39|86.31|86.29|86.21|1649
1653296700000|2022-05-23 09:05:00|86.34|86.26|86.44|86.36|86.49|86.41|86.34|86.26|1034
1653297000000|2022-05-23 09:10:00|86.49|86.41|86.44|86.36|86.59|86.51|86.44|86.36|1438
1653297300000|2022-05-23 09:15:00|86.39|86.31|86.44|86.36|86.49|86.41|86.34|86.26|507
1653297600000|2022-05-23 09:20:00|86.49|86.41|86.44|86.36|86.49|86.41|86.39|86.31|165
1653297900000|2022-05-23 09:25:00|86.39|86.31|86.54|86.46|86.54|86.46|86.39|86.31|727
1653298200000|2022-05-23 09:30:00||86.41||86.46||86.46||86.41|693
1653298500000|2022-05-23 09:35:00|86.59|86.51|86.64|86.56|86.69|86.61|86.59|86.46|2995
1653298800000|2022-05-23 09:40:00|86.59|86.51|86.59|86.46|86.64|86.56|86.54|86.46|533
1653299100000|2022-05-23 09:45:00|86.54|86.51|86.64|86.56|86.69|86.56|86.54|86.51|661
1653299400000|2022-05-23 09:50:00|86.59|86.51|86.54|86.46|86.64|86.56|86.54|86.41|463
1653299700000|2022-05-23 09:55:00|86.49|86.41|86.59|86.46|86.59|86.51|86.44|86.36|80
1653300000000|2022-05-23 10:00:00|86.64|86.51|86.64|86.56|86.64|86.56|86.59|86.51|648
1653300300000|2022-05-23 10:05:00|86.59|86.51|86.59|86.51|86.64|86.56|86.54|86.46|8468
1653300600000|2022-05-23 10:10:00|86.64|86.56|86.79|86.71|86.79|86.71|86.59|86.51|2831
1653300900000|2022-05-23 10:15:00|86.74|86.66|86.69|86.61|86.74|86.66|86.69|86.61|565
1653301200000|2022-05-23 10:20:00|86.64|86.56|86.69|86.61|86.74|86.66|86.64|86.56|1004
1653301500000|2022-05-23 10:25:00|86.74|86.66|86.74|86.66|86.74|86.66|86.69|86.61|263
1653301800000|2022-05-23 10:30:00|86.69|86.61|86.74|86.66|86.74|86.66|86.69|86.61|549
1653302100000|2022-05-23 10:35:00|86.69|86.61|86.79|86.71|86.79|86.71|86.69|86.61|682
1653302400000|2022-05-23 10:40:00|86.74|86.66|86.79|86.71|86.79|86.71|86.74|86.66|3505
1653302700000|2022-05-23 10:45:00|86.84|86.76|86.99|86.91|86.99|86.91|86.79|86.71|2159
1653303000000|2022-05-23 10:50:00|86.94|86.86|86.99|86.91|86.99|86.91|86.94|86.81|894
1653303300000|2022-05-23 10:55:00|87.04|86.96|87.09|87.01|87.09|87.01|86.99|86.91|1247
1653303600000|2022-05-23 11:00:00|87.14|86.96|87.09|87.01|87.14|87.01|86.99|86.91|860
1653303900000|2022-05-23 11:05:00|87.04|86.96|86.99|86.91|87.04|86.96|86.99|86.91|381
1653304200000|2022-05-23 11:10:00|87.04|86.96|87.04|86.96|87.09|87.01|87.04|86.91|697
1653304500000|2022-05-23 11:15:00|86.99|86.91|86.94|86.86|87.04|86.96|86.89|86.81|1647
1653304800000|2022-05-23 11:20:00|86.89|86.81|86.84|86.76|86.89|86.86|86.84|86.76|463
1653305100000|2022-05-23 11:25:00|86.89|86.81|86.99|86.91|86.99|86.91|86.89|86.81|562
1653305400000|2022-05-23 11:30:00|86.94|86.86|86.94|86.86|86.99|86.91|86.89|86.81|174
1653305700000|2022-05-23 11:35:00|86.89|86.81|86.94|86.86|86.94|86.86|86.89|86.81|94
1653306000000|2022-05-23 11:40:00|86.99|86.91|86.99|86.86|87.04|86.96|86.94|86.86|566
1653306300000|2022-05-23 11:45:00|86.94|86.91|86.99|86.91|86.99|86.91|86.94|86.86|370
1653306600000|2022-05-23 11:50:00|87.04|86.96|86.99|86.91|87.04|86.96|86.99|86.91|83
1653306900000|2022-05-23 11:55:00|87.04|86.96|87.04|86.91|87.04|86.96|86.99|86.91|819
1653307200000|2022-05-23 12:00:00|86.99|86.96|87.19|87.11|87.19|87.11|86.99|86.91|5170
1653307500000|2022-05-23 12:05:00|87.24|87.16|87.24|87.16|87.34|87.26|87.19|87.16|2982
1653307800000|2022-05-23 12:10:00|87.29|87.21|87.34|87.26|87.39|87.31|87.24|87.16|2197
1653308100000|2022-05-23 12:15:00|87.29|87.21|87.34|87.26|87.34|87.26|87.29|87.21|2567
1653308400000|2022-05-23 12:20:00|||||||||875
1653308700000|2022-05-23 12:25:00|87.29|87.21|87.39|87.26|87.44|87.31|87.29|87.21|1784
1653309000000|2022-05-23 12:30:00|87.34|87.21|87.29|87.21|87.39|87.26|87.24|87.16|8106
1653309300000|2022-05-23 12:35:00|87.34|87.26|87.29|87.21|87.34|87.26|87.24|87.16|849
1653309600000|2022-05-23 12:40:00|87.24|87.16|87.24|87.16|87.24|87.16|87.24|87.16|403
1653309900000|2022-05-23 12:45:00|87.19|87.11|87.24|87.16|87.29|87.21|87.19|87.11|1709
1653310200000|2022-05-23 12:50:00|87.29|87.21|87.34|87.26|87.44|87.31|87.24|87.21|4432
1653310500000|2022-05-23 12:55:00|87.39|87.31|87.34|87.26|87.44|87.36|87.34|87.26|2397
1653310800000|2022-05-23 13:00:00|87.39|87.31|87.39|87.31|87.44|87.36|87.29|87.21|694
1653311100000|2022-05-23 13:05:00|87.44|87.36|87.54|87.46|87.54|87.46|87.44|87.36|574
1653311400000|2022-05-23 13:10:00|87.59|87.51|87.69|87.61|87.74|87.66|87.54|87.46|6006
1653311700000|2022-05-23 13:15:00|87.64|87.56|87.59|87.51|87.74|87.66|87.59|87.51|1384
1653312000000|2022-05-23 13:20:00|87.54|87.46|87.74|87.61|87.74|87.61|87.54|87.46|332
1653312300000|2022-05-23 13:25:00|87.69|87.66|87.54|87.46|87.69|87.66|87.49|87.41|412
1653312600000|2022-05-23 13:30:00|87.59|87.51|87.54|87.46|87.64|87.56|87.39|87.31|2525
1653312900000|2022-05-23 13:35:00|87.49|87.41|87.34|87.26|87.54|87.46|87.29|87.21|325
1653313200000|2022-05-23 13:40:00|87.29|87.21|87.54|87.46|87.54|87.46|87.24|87.16|731
1653313500000|2022-05-23 13:45:00|87.49|87.41|87.69|87.61|87.69|87.61|87.49|87.41|1450
1653313800000|2022-05-23 13:50:00|87.64|87.56|87.59|87.51|87.84|87.76|87.59|87.46|1422
1653314100000|2022-05-23 13:55:00|87.64|87.46|87.54|87.46|87.64|87.51|87.49|87.41|1199
1653314400000|2022-05-23 14:00:00|87.49|87.41|87.34|87.26|87.49|87.41|87.24|87.16|2493
1653314700000|2022-05-23 14:05:00|87.29|87.21|87.39|87.31|87.49|87.36|87.24|87.16|1870
1653315000000|2022-05-23 14:10:00|87.44|87.36|87.49|87.41|87.59|87.51|87.39|87.31|532
1653315300000|2022-05-23 14:15:00|87.54|87.46|87.64|87.56|87.64|87.56|87.49|87.36|1006
1653315600000|2022-05-23 14:20:00|87.59|87.51|87.54|87.46|87.64|87.56|87.49|87.41|6804
1653315900000|2022-05-23 14:25:00|87.49|87.41|87.69|87.56|87.69|87.56|87.44|87.36|1768
1653316200000|2022-05-23 14:30:00|87.74|87.61|87.84|87.76|87.89|87.81|87.64|87.56|3910
1653316500000|2022-05-23 14:35:00|87.79|87.71|87.84|87.76|87.89|87.81|87.79|87.71|1895
1653316800000|2022-05-23 14:40:00|87.79|87.71|87.89|87.81|87.89|87.81|87.74|87.66|2320
1653317100000|2022-05-23 14:45:00|87.94|87.86|87.94|87.86|88.04|87.96|87.89|87.81|2005
1653317400000|2022-05-23 14:50:00|87.89|87.81|87.84|87.76|87.94|87.86|87.79|87.66|2193
1653317700000|2022-05-23 14:55:00|87.89|87.81|87.94|87.86|87.99|87.91|87.84|87.76|2592
1653318000000|2022-05-23 15:00:00|87.99|87.91|88.09|88.01|88.14|88.06|87.94|87.86|4858
1653318300000|2022-05-23 15:05:00|88.14|88.06|88.14|88.06|88.19|88.11|88.09|88.01|1258
1653318600000|2022-05-23 15:10:00|88.09|88.01|88.24|88.16|88.24|88.16|88.09|87.96|1917
1653318900000|2022-05-23 15:15:00|88.19|88.11|88.19|88.11|88.24|88.11|88.19|88.06|4296
1653319200000|2022-05-23 15:20:00|88.24|88.16|88.34|88.21|88.34|88.26|88.19|88.11|3712
1653319500000|2022-05-23 15:25:00|88.39|88.26|88.34|88.26|88.44|88.36|88.29|88.21|5552
1653319800000|2022-05-23 15:30:00|88.39|88.31|88.64|88.51|88.64|88.56|88.39|88.26|7602
1653320100000|2022-05-23 15:35:00|88.59|88.56|88.44|88.36|88.69|88.56|88.44|88.31|9581
1653320400000|2022-05-23 15:40:00|88.49|88.41|88.59|88.51|88.64|88.51|88.44|88.36|3275
1653320700000|2022-05-23 15:45:00|88.54|88.46|88.49|88.36|88.54|88.51|88.44|88.31|1631
1653321000000|2022-05-23 15:50:00|88.44|88.41|88.64|88.56|88.64|88.56|88.44|88.36|5802
1653321300000|2022-05-23 15:55:00|88.59|88.51|88.59|88.51|88.64|88.56|88.59|88.51|369
1653321600000|2022-05-23 16:00:00|88.54|88.46|88.59|88.51|88.59|88.51|88.54|88.46|445
1653321900000|2022-05-23 16:05:00|88.64|88.56|88.69|88.61|88.69|88.61|88.64|88.56|580
1653322200000|2022-05-23 16:10:00|88.64|88.56|88.64|88.56|88.69|88.56|88.64|88.51|639
1653322500000|2022-05-23 16:15:00|88.59|88.51|88.54|88.46|88.64|88.56|88.54|88.46|277
1653322800000|2022-05-23 16:20:00|88.59|88.51|88.64|88.56|88.64|88.56|88.59|88.51|224
1653323100000|2022-05-23 16:25:00|88.59|88.51|88.54|88.46|88.64|88.56|88.54|88.46|698
1653323400000|2022-05-23 16:30:00|88.49|88.41|88.44|88.36|88.54|88.46|88.44|88.36|264
1653323700000|2022-05-23 16:35:00|88.49|88.41|88.49|88.41|88.49|88.41|88.44|88.36|375
1653324000000|2022-05-23 16:40:00|88.44|88.36|88.44|88.31|88.44|88.36|88.39|88.31|162
1653324300000|2022-05-23 16:45:00|88.39|88.26|88.19|88.11|88.39|88.26|88.19|88.11|1667
1653324600000|2022-05-23 16:50:00|88.24|88.16|88.24|88.16|88.24|88.16|88.19|88.16|519
1653324900000|2022-05-23 16:55:00|88.29|88.21|88.39|88.31|88.39|88.31|88.29|88.16|180
1653325200000|2022-05-23 17:00:00|88.34|88.26|88.34|88.26|88.39|88.31|88.34|88.21|510
1653325500000|2022-05-23 17:05:00|88.29|88.21|88.34|88.26|88.34|88.26|88.29|88.21|58
1653325800000|2022-05-23 17:10:00|88.29|88.21|88.39|88.26|88.39|88.31|88.29|88.21|257
1653326100000|2022-05-23 17:15:00|88.34|88.31|88.19|88.11|88.39|88.31|88.14|88.06|148
1653326400000|2022-05-23 17:20:00|88.14|88.06|88.24|88.11|88.24|88.16|88.09|88.01|202
1653326700000|2022-05-23 17:25:00|88.19|88.16|88.24|88.16|88.24|88.16|88.19|88.11|268
1653327000000|2022-05-23 17:30:00|88.19|88.11|88.39|88.31|88.44|88.36|88.19|88.11|700
1653327300000|2022-05-23 17:35:00|88.34|88.26|88.39|88.26|88.39|88.31|88.34|88.26|41
1653327600000|2022-05-23 17:40:00|88.34|88.21|88.34|88.26|88.34|88.26|88.29|88.21|6
1653327900000|2022-05-23 17:45:00|88.39|88.31|88.44|88.36|88.49|88.36|88.34|88.26|13
1653328200000|2022-05-23 17:50:00|88.39|88.31|88.39|88.26|88.44|88.36|88.39|88.26|4
1653328500000|2022-05-23 17:55:00|88.44|88.31|88.44|88.36|88.44|88.36|88.44|88.26|5
1653328800000|2022-05-23 18:00:00|88.49|88.41|88.39|88.26|88.54|88.46|88.34|88.26|34
1653329100000|2022-05-23 18:05:00|88.34|88.31|88.34|88.26|88.34|88.31|88.34|88.21|240
1653329400000|2022-05-23 18:10:00|88.44|88.31|88.44|88.31|88.44|88.36|88.39|88.31|300
1653329700000|2022-05-23 18:15:00|88.39|88.36|88.39|88.31|88.39|88.36|88.39|88.26|34
1653330000000|2022-05-23 18:20:00|88.34|88.26|88.29|88.21|88.39|88.26|88.29|88.21|556
1653330300000|2022-05-23 18:25:00|88.34|88.26|88.29|88.21|88.34|88.26|88.29|88.21|287
1653330600000|2022-05-23 18:30:00|88.24|88.16|88.24|88.16|88.29|88.21|88.24|88.16|266
1653330900000|2022-05-23 18:35:00|88.34|88.21|88.39|88.26|88.44|88.36|88.34|88.21|440
1653331200000|2022-05-23 18:40:00|88.34|88.31|88.44|88.36|88.44|88.36|88.34|88.21|291
1653331500000|2022-05-23 18:45:00|88.39|88.31|88.29|88.21|88.44|88.31|88.29|88.16|101
1653331800000|2022-05-23 18:50:00|88.39|88.26|88.24|88.16|88.39|88.26|88.24|88.16|432
1653332100000|2022-05-23 18:55:00|88.19|88.11|88.19|88.06|88.24|88.16|88.19|88.06|488
1653332400000|2022-05-23 19:00:00|88.24|88.11|88.39|88.26|88.39|88.26|88.24|88.11|71
1653332700000|2022-05-23 19:05:00|88.34|88.31|88.39|88.31|88.39|88.31|88.34|88.26|30
1653333000000|2022-05-23 19:10:00|88.34|88.26|88.29|88.21|88.39|88.31|88.24|88.16|22
1653333300000|2022-05-23 19:15:00|88.34|88.16|88.34|88.26|88.34|88.26|88.29|88.16|14
1653333600000|2022-05-23 19:20:00|88.29|88.21|88.24|88.16|88.34|88.26|88.19|88.11|12
1653333900000|2022-05-23 19:25:00|88.29|88.11|88.29|88.21|88.34|88.21|88.29|88.11|7
1653334200000|2022-05-23 19:30:00|88.34|88.26|88.34|88.26|88.34|88.26|88.29|88.21|35
1653334500000|2022-05-23 19:35:00|88.39|88.31|88.19|88.06|88.39|88.31|88.19|88.06|59
1653334800000|2022-05-23 19:40:00|88.14|88.11|88.14|88.06|88.19|88.11|88.09|88.01|54
1653335100000|2022-05-23 19:45:00|88.19|88.01|88.04|87.96|88.19|88.01|88.04|87.96|131
1653335400000|2022-05-23 19:50:00|88.09|88.01|88.14|88.01|88.19|88.11|88.04|87.96|285
1653335700000|2022-05-23 19:55:00|88.09|88.06|88.34|88.26|88.39|88.26|88.09|88.06|802
1653372000000|2022-05-24 06:00:00|87.64|87.41|87.64|87.51|87.64|87.51|87.39|87.31|166
1653372300000|2022-05-24 06:05:00|87.59|87.46|87.54|87.46|87.64|87.56|87.49|87.36|270
1653372600000|2022-05-24 06:10:00|87.49|87.41|87.54|87.41|87.54|87.41|87.49|87.41|37
1653372900000|2022-05-24 06:15:00|87.59|87.46|87.49|87.41|87.59|87.46|87.49|87.41|5
1653373200000|2022-05-24 06:20:00|87.44|87.36|87.59|87.46|87.59|87.46|87.39|87.31|101
1653373500000|2022-05-24 06:25:00|87.54|87.41|87.54|87.41|87.54|87.46|87.49|87.36|1
1653373800000|2022-05-24 06:30:00|87.49|87.46|87.54|87.41|87.59|87.46|87.49|87.41|33
1653374100000|2022-05-24 06:35:00|87.49|87.46|87.34|87.26|87.54|87.46|87.29|87.21|107
1653374400000|2022-05-24 06:40:00|87.39|87.31|87.39|87.26|87.39|87.31|87.34|87.21|68
1653374700000|2022-05-24 06:45:00|87.34|87.31|87.44|87.31|87.44|87.31|87.34|87.31|59
1653375000000|2022-05-24 06:50:00|87.39|87.36|87.54|87.46|87.54|87.46|87.39|87.31|154
1653375300000|2022-05-24 06:55:00|87.49|87.41|87.54|87.41|87.54|87.46|87.49|87.36|253
1653375600000|2022-05-24 07:00:00|87.59|87.46|87.79|87.66|87.94|87.86|87.59|87.46|1917
1653375900000|2022-05-24 07:05:00|87.74|87.61|87.49|87.41|87.79|87.61|87.39|87.31|1906
1653376200000|2022-05-24 07:10:00|87.44|87.36|87.89|87.81|87.94|87.81|87.44|87.36|3801
1653376500000|2022-05-24 07:15:00|87.94|87.86|87.84|87.76|88.19|88.11|87.84|87.76|1200
1653376800000|2022-05-24 07:20:00|87.79|87.71|87.99|87.86|87.99|87.91|87.79|87.71|1859
1653377100000|2022-05-24 07:25:00|88.04|87.91|88.09|88.01|88.14|88.06|87.94|87.81|2143
1653377400000|2022-05-24 07:30:00|88.14|88.06|88.44|88.36|88.44|88.36|88.14|88.06|1809
1653377700000|2022-05-24 07:35:00|88.39|88.31|88.44|88.31|88.49|88.41|88.14|88.01|3009
1653378000000|2022-05-24 07:40:00|88.39|88.36|88.29|88.21|88.54|88.41|88.24|88.16|2617
1653378300000|2022-05-24 07:45:00|88.24|88.16|87.84|87.76|88.24|88.16|87.84|87.76|8878
1653378600000|2022-05-24 07:50:00|87.79|87.71|88.09|88.01|88.09|88.01|87.79|87.71|1088
1653378900000|2022-05-24 07:55:00|88.04|87.96|88.14|88.01|88.19|88.11|87.94|87.86|1317
1653379200000|2022-05-24 08:00:00|88.09|88.06|88.29|88.21|88.29|88.21|88.04|87.96|1199
1653379500000|2022-05-24 08:05:00|88.24|88.16|88.34|88.26|88.39|88.26|88.19|88.11|425
1653379800000|2022-05-24 08:10:00|88.29|88.21|88.64|88.56|88.64|88.56|88.29|88.21|2680
1653380100000|2022-05-24 08:15:00|88.69|88.61|88.44|88.36|88.69|88.61|88.39|88.31|1322
1653380400000|2022-05-24 08:20:00|88.39|88.31|88.39|88.31|88.44|88.36|88.24|88.16|758
1653380700000|2022-05-24 08:25:00|88.44|88.36|88.49|88.41|88.49|88.41|88.44|88.31|233
1653381000000|2022-05-24 08:30:00|88.44|88.36|88.39|88.31|88.49|88.41|88.24|88.16|673
1653381300000|2022-05-24 08:35:00|88.34|88.26|88.29|88.21|88.34|88.26|88.24|88.16|6226
1653381600000|2022-05-24 08:40:00|88.24|88.16|88.24|88.16|88.24|88.16|88.19|88.11|738
1653381900000|2022-05-24 08:45:00|88.19|88.11|88.29|88.21|88.29|88.21|88.14|88.06|1660
1653382200000|2022-05-24 08:50:00|88.24|88.16|88.24|88.16|88.34|88.21|88.19|88.11|292
1653382500000|2022-05-24 08:55:00|88.29|88.21|88.29|88.21|88.29|88.21|88.19|88.11|701
1653382800000|2022-05-24 09:00:00|88.24|88.16|88.24|88.16|88.34|88.26|88.24|88.16|1015
1653383100000|2022-05-24 09:05:00|88.19|88.11|88.29|88.21|88.29|88.21|88.04|87.96|847
1653383400000|2022-05-24 09:10:00|88.24|88.16|88.34|88.26|88.39|88.31|88.24|88.16|602
1653383700000|2022-05-24 09:15:00|88.29|88.21|88.44|88.31|88.49|88.41|88.29|88.21|1245
1653384000000|2022-05-24 09:20:00|88.49|88.36|88.39|88.26|88.49|88.41|88.34|88.26|2634
1653384300000|2022-05-24 09:25:00|88.34|88.31|88.39|88.31|88.44|88.36|88.34|88.26|336
1653384600000|2022-05-24 09:30:00|88.34|88.26|88.44|88.36|88.49|88.41|88.34|88.26|642
1653384900000|2022-05-24 09:35:00|88.49|88.41|88.74|88.66|88.79|88.71|88.49|88.41|22481
1653385200000|2022-05-24 09:40:00|88.69|88.61|88.69|88.61|88.74|88.66|88.64|88.51|1249
1653385500000|2022-05-24 09:45:00|88.74|88.66|88.94|88.86|88.94|88.86|88.69|88.61|854
1653385800000|2022-05-24 09:50:00|88.89|88.81|88.89|88.81|88.94|88.86|88.84|88.76|803
1653386100000|2022-05-24 09:55:00|88.94|88.86|88.94|88.86|88.99|88.91|88.89|88.81|486
1653386400000|2022-05-24 10:00:00|88.99|88.91|89.04|88.96|89.04|88.96|88.94|88.86|835
1653386700000|2022-05-24 10:05:00|88.99|88.91|89.14|89.06|89.19|89.11|88.99|88.91|1447
1653387000000|2022-05-24 10:10:00|89.19|89.11|89.19|89.11|89.19|89.11|89.09|89.01|1223
1653387300000|2022-05-24 10:15:00|89.14|89.06|89.34|89.26|89.34|89.26|89.14|89.06|884
1653387600000|2022-05-24 10:20:00|89.39|89.31|89.39|89.31|89.44|89.36|89.39|89.31|1781
1653387900000|2022-05-24 10:25:00|89.34|89.26|89.59|89.51|89.59|89.51|89.29|89.21|2988
1653388200000|2022-05-24 10:30:00|89.54|89.46|89.49|89.36|89.54|89.46|89.44|89.36|1752
1653388500000|2022-05-24 10:35:00|89.44|89.41|89.39|89.31|89.44|89.41|89.34|89.26|520
1653388800000|2022-05-24 10:40:00|89.34|89.26|89.44|89.36|89.44|89.36|89.34|89.26|928
1653389100000|2022-05-24 10:45:00|89.49|89.41|89.39|89.31|89.49|89.41|89.39|89.31|2438
1653389400000|2022-05-24 10:50:00|89.34|89.26|89.24|89.16|89.39|89.31|89.24|89.11|589
1653389700000|2022-05-24 10:55:00|89.29|89.21|89.39|89.31|89.39|89.31|89.24|89.16|424
1653390000000|2022-05-24 11:00:00|89.44|89.36|89.49|89.41|89.54|89.46|89.44|89.36|1909
1653390300000|2022-05-24 11:05:00|89.54|89.46|89.59|89.51|89.59|89.51|89.49|89.41|1718
1653390600000|2022-05-24 11:10:00|89.54|89.46|89.54|89.46|89.64|89.56|89.54|89.46|6378
1653390900000|2022-05-24 11:15:00|89.49|89.41|89.44|89.31|89.49|89.41|89.39|89.31|312
1653391200000|2022-05-24 11:20:00|89.39|89.36|89.39|89.31|89.44|89.36|89.39|89.31|1348
1653391500000|2022-05-24 11:25:00|89.44|89.36|89.49|89.36|89.49|89.41|89.39|89.31|462
1653391800000|2022-05-24 11:30:00|89.44|89.41|89.49|89.41|89.54|89.46|89.44|89.36|496
1653392100000|2022-05-24 11:35:00|89.44|89.36|89.34|89.26|89.49|89.41|89.19|89.11|3410
1653392400000|2022-05-24 11:40:00|89.39|89.31|89.44|89.36|89.49|89.36|89.39|89.26|1793
1653392700000|2022-05-24 11:45:00|89.39|89.31|89.44|89.36|89.44|89.36|89.39|89.31|283
1653393000000|2022-05-24 11:50:00|89.39|89.31|89.34|89.26|89.44|89.31|89.34|89.26|634
1653393300000|2022-05-24 11:55:00|89.39|89.31|89.44|89.31|89.44|89.36|89.29|89.21|1895
1653393600000|2022-05-24 12:00:00|89.49|89.36|89.54|89.46|89.54|89.46|89.39|89.31|1420
1653393900000|2022-05-24 12:05:00|89.49|89.41|89.24|89.16|89.49|89.41|89.24|89.16|1101
1653394200000|2022-05-24 12:10:00|89.29|89.11|89.29|89.21|89.29|89.21|89.19|89.11|3349
1653394500000|2022-05-24 12:15:00|89.34|89.16|89.29|89.21|89.34|89.21|89.24|89.16|178
1653394800000|2022-05-24 12:20:00|89.24|89.16|89.14|89.06|89.24|89.16|89.09|89.01|1641
1653395100000|2022-05-24 12:25:00|89.19|89.11|89.19|89.11|89.29|89.21|89.14|89.06|587
1653395400000|2022-05-24 12:30:00|89.24|89.06|89.19|89.11|89.29|89.16|89.19|89.06|365
1653395700000|2022-05-24 12:35:00|89.24|89.16|89.24|89.16|89.29|89.16|89.19|89.11|291
1653396000000|2022-05-24 12:40:00|89.19|89.11|89.24|89.16|89.24|89.16|89.19|89.11|219
1653396300000|2022-05-24 12:45:00|89.19|89.11|89.24|89.16|89.24|89.16|89.19|89.11|268
1653396600000|2022-05-24 12:50:00|89.29|89.21|89.14|89.06|89.29|89.21|89.14|89.06|101
1653396900000|2022-05-24 12:55:00|89.19|89.11|89.19|89.11|89.24|89.16|89.14|89.01|120
1653397200000|2022-05-24 13:00:00|89.24|89.16|89.24|89.16|89.29|89.16|89.19|89.11|757
1653397500000|2022-05-24 13:05:00|89.19|89.11|89.09|89.01|89.24|89.16|89.09|89.01|2902
1653397800000|2022-05-24 13:10:00|89.14|89.06|89.19|89.11|89.19|89.11|89.09|89.01|1188
1653398100000|2022-05-24 13:15:00|89.24|89.16|89.24|89.16|89.24|89.16|89.19|89.11|166
1653398400000|2022-05-24 13:20:00|89.29|89.21|89.29|89.21|89.29|89.21|89.24|89.16|1134
1653398700000|2022-05-24 13:25:00|89.34|89.26|89.39|89.26|89.39|89.31|89.29|89.21|2874
1653399000000|2022-05-24 13:30:00|89.34|89.31|89.24|89.16|89.39|89.31|89.19|89.11|1729
1653399300000|2022-05-24 13:35:00|89.19|89.11|89.19|89.11|89.29|89.21|89.14|89.06|3398
1653399600000|2022-05-24 13:40:00|89.14|89.06|89.54|89.46|89.54|89.46|89.14|89.06|3104
1653399900000|2022-05-24 13:45:00|89.49|89.41|89.54|89.46|89.59|89.51|89.44|89.36|2867
1653400200000|2022-05-24 13:50:00|89.49|89.41|89.49|89.41|89.54|89.46|89.44|89.36|2614
1653400500000|2022-05-24 13:55:00|89.54|89.46|89.54|89.46|89.69|89.61|89.49|89.41|1130
1653400800000|2022-05-24 14:00:00|89.59|89.51|89.04|88.96|89.59|89.51|88.99|88.91|11730
1653401100000|2022-05-24 14:05:00|89.09|89.01|88.89|88.81|89.14|89.06|88.89|88.81|4756
1653401400000|2022-05-24 14:10:00|88.94|88.86|88.69|88.61|88.94|88.86|88.69|88.61|4148
1653401700000|2022-05-24 14:15:00|88.74|88.66|88.64|88.56|88.79|88.66|88.49|88.41|3642
1653402000000|2022-05-24 14:20:00|88.69|88.61|88.79|88.71|88.89|88.81|88.69|88.56|4546
1653402300000|2022-05-24 14:25:00|88.84|88.76|89.04|88.96|89.04|88.96|88.74|88.66|3683
1653402600000|2022-05-24 14:30:00|88.99|88.91|88.99|88.86|89.09|89.01|88.99|88.86|2172
1653402900000|2022-05-24 14:35:00|88.94|88.91|88.84|88.76|88.99|88.91|88.74|88.66|2997
1653403200000|2022-05-24 14:40:00|88.89|88.81|88.99|88.86|89.04|88.96|88.79|88.71|13441
1653403500000|2022-05-24 14:45:00|88.94|88.91|88.79|88.71|89.04|88.96|88.79|88.71|1172
1653403800000|2022-05-24 14:50:00|88.74|88.66|88.89|88.81|88.89|88.81|88.74|88.66|965
1653404100000|2022-05-24 14:55:00|88.84|88.76|88.94|88.86|88.99|88.91|88.84|88.76|959
1653404400000|2022-05-24 15:00:00|88.89|88.81|89.09|89.01|89.14|89.06|88.84|88.76|3927
1653404700000|2022-05-24 15:05:00|89.04|88.96|89.19|89.11|89.24|89.16|89.04|88.96|3072
1653405000000|2022-05-24 15:10:00|89.14|89.06|89.09|88.96|89.19|89.11|89.04|88.96|1732
1653405300000|2022-05-24 15:15:00|89.04|89.01|88.84|88.76|89.09|89.01|88.84|88.76|5724
1653405600000|2022-05-24 15:20:00|88.79|88.71|88.84|88.76|88.89|88.81|88.79|88.71|2765
1653405900000|2022-05-24 15:25:00|88.89|88.81|88.74|88.66|88.94|88.86|88.69|88.61|3857
1653406200000|2022-05-24 15:30:00|88.79|88.71|88.84|88.71|88.84|88.76|88.69|88.61|5678
1653406500000|2022-05-24 15:35:00|88.79|88.76|88.59|88.51|88.84|88.76|88.54|88.46|5011
1653406800000|2022-05-24 15:40:00|88.54|88.46|88.74|88.66|88.74|88.66|88.54|88.46|5562
1653407100000|2022-05-24 15:45:00|88.79|88.71|89.04|88.96|89.09|89.01|88.79|88.71|3738
1653407400000|2022-05-24 15:50:00|88.99|88.91|88.89|88.76|88.99|88.91|88.84|88.76|14173
1653407700000|2022-05-24 15:55:00|88.84|88.81|88.89|88.81|88.99|88.86|88.84|88.76|173
1653408000000|2022-05-24 16:00:00|88.94|88.86|88.94|88.81|88.94|88.86|88.84|88.76|987
1653408300000|2022-05-24 16:05:00|88.99|88.86|89.09|88.96|89.09|89.01|88.89|88.81|143
1653408600000|2022-05-24 16:10:00|89.04|89.01|89.19|89.06|89.19|89.06|89.04|88.96|349
1653408900000|2022-05-24 16:15:00|89.24|89.11|89.19|89.06|89.34|89.26|89.14|89.06|621
1653409200000|2022-05-24 16:20:00|89.14|88.96|89.14|89.01|89.19|89.01|89.09|88.96|493
1653409500000|2022-05-24 16:25:00|89.19|89.06|89.04|88.96|89.19|89.11|89.04|88.91|227
1653409800000|2022-05-24 16:30:00|89.09|88.91|88.89|88.81|89.09|88.96|88.89|88.81|212
1653410100000|2022-05-24 16:35:00|88.94|88.86|88.79|88.71|88.94|88.86|88.79|88.71|299
1653410400000|2022-05-24 16:40:00|88.84|88.66|88.79|88.66|88.84|88.71|88.79|88.66|330
1653410700000|2022-05-24 16:45:00|88.74|88.71|88.89|88.76|88.89|88.76|88.74|88.66|208
1653411000000|2022-05-24 16:50:00|88.84|88.81|88.99|88.86|88.99|88.91|88.84|88.76|527
1653411300000|2022-05-24 16:55:00|89.04|88.91|89.14|89.01|89.19|89.06|89.04|88.91|42
1653411600000|2022-05-24 17:00:00|89.09|88.96|88.94|88.86|89.09|89.01|88.94|88.86|1207
1653411900000|2022-05-24 17:05:00|88.99|88.91|88.99|88.86|88.99|88.91|88.94|88.86|38
1653412200000|2022-05-24 17:10:00|88.94|88.91|88.99|88.86|88.99|88.91|88.94|88.86|3
1653412500000|2022-05-24 17:15:00|88.94|88.81|88.99|88.91|89.04|88.96|88.89|88.81|565
1653412800000|2022-05-24 17:20:00|88.94|88.86|88.99|88.86|88.99|88.91|88.89|88.81|96
1653413100000|2022-05-24 17:25:00|88.94|88.91|89.09|89.01|89.09|89.01|88.94|88.86|16
1653413400000|2022-05-24 17:30:00|89.04|88.96|89.04|88.91|89.04|88.96|88.99|88.91|0
1653413700000|2022-05-24 17:35:00|89.09|88.96|89.19|89.06|89.19|89.11|89.09|88.96|27
1653414000000|2022-05-24 17:40:00|89.24|89.11|89.29|89.16|89.34|89.26|89.24|89.06|53
1653414300000|2022-05-24 17:45:00|89.34|89.21|89.39|89.26|89.44|89.36|89.34|89.16|229
1653414600000|2022-05-24 17:50:00|89.34|89.21|89.34|89.26|89.39|89.31|89.29|89.21|345
1653414900000|2022-05-24 17:55:00|89.39|89.21|89.34|89.21|89.39|89.31|89.24|89.16|232
1653415200000|2022-05-24 18:00:00|89.29|89.16|89.19|89.11|89.29|89.16|89.19|89.11|14
1653415500000|2022-05-24 18:05:00|89.24|89.16|89.44|89.31|89.44|89.36|89.19|89.11|178
1653415800000|2022-05-24 18:10:00|89.39|89.36|89.49|89.41|89.59|89.51|89.39|89.36|312
1653416100000|2022-05-24 18:15:00|89.44|89.36|89.29|89.21|89.44|89.36|89.24|89.16|699
1653416400000|2022-05-24 18:20:00|89.24|89.16|89.39|89.31|89.39|89.31|89.19|89.11|696
1653416700000|2022-05-24 18:25:00|89.44|89.36|89.39|89.26|89.44|89.36|89.39|89.26|85
1653417000000|2022-05-24 18:30:00|89.34|89.31|89.49|89.41|89.49|89.41|89.34|89.21|147
1653417300000|2022-05-24 18:35:00|89.54|89.46|89.54|89.41|89.54|89.46|89.49|89.36|65
1653417600000|2022-05-24 18:40:00|89.49|89.46|89.29|89.21|89.49|89.46|89.29|89.21|24
1653417900000|2022-05-24 18:45:00|89.24|89.16|89.14|89.06|89.29|89.21|89.14|89.01|144
1653418200000|2022-05-24 18:50:00|89.19|89.01|89.14|89.06|89.19|89.11|89.14|89.01|287
1653418500000|2022-05-24 18:55:00|89.09|89.01|89.24|89.11|89.24|89.11|89.09|89.01|120
1653418800000|2022-05-24 19:00:00|89.29|89.16|89.34|89.26|89.34|89.26|89.24|89.11|54
1653419100000|2022-05-24 19:05:00|89.39|89.21|89.39|89.26|89.39|89.31|89.34|89.21|161
1653419400000|2022-05-24 19:10:00|89.44|89.31|89.49|89.41|89.49|89.41|89.39|89.31|523
1653419700000|2022-05-24 19:15:00|89.44|89.36|89.49|89.36|89.54|89.46|89.44|89.36|195
1653420000000|2022-05-24 19:20:00|89.44|89.31|89.54|89.41|89.54|89.46|89.34|89.26|159
1653420300000|2022-05-24 19:25:00|89.49|89.46|89.64|89.51|89.64|89.51|89.49|89.41|84
1653420600000|2022-05-24 19:30:00|89.59|89.46|89.59|89.46|89.59|89.51|89.54|89.46|9
1653420900000|2022-05-24 19:35:00|89.64|89.51|89.79|89.66|89.84|89.76|89.64|89.46|694
1653421200000|2022-05-24 19:40:00|89.74|89.71|89.74|89.61|89.84|89.76|89.74|89.61|47
1653421500000|2022-05-24 19:45:00|89.69|89.66|89.74|89.61|89.84|89.76|89.69|89.61|372
1653421800000|2022-05-24 19:50:00|89.79|89.66|89.59|89.46|89.79|89.71|89.59|89.46|369
1653422100000|2022-05-24 19:55:00|89.64|89.51|89.74|89.61|89.74|89.66|89.54|89.46|289
1653458400000|2022-05-25 06:00:00|89.99|89.76|89.84|89.71|89.99|89.76|89.84|89.71|0
1653458700000|2022-05-25 06:05:00|89.89|89.76|89.79|89.66|89.89|89.76|89.79|89.66|62
1653459000000|2022-05-25 06:10:00|89.84|89.76|89.79|89.66|89.84|89.76|89.79|89.66|380
1653459300000|2022-05-25 06:15:00|89.74|89.61|89.69|89.56|89.79|89.61|89.64|89.51|49
1653459600000|2022-05-25 06:20:00|89.74|89.61|89.64|89.51|89.74|89.61|89.64|89.51|122
1653459900000|2022-05-25 06:25:00|89.59|89.46|89.64|89.51|89.64|89.51|89.59|89.46|36
1653460200000|2022-05-25 06:30:00|89.69|89.56|89.69|89.61|89.69|89.61|89.69|89.56|66
1653460500000|2022-05-25 06:35:00|89.74|89.66|89.94|89.86|89.94|89.86|89.74|89.66|63
1653460800000|2022-05-25 06:40:00|89.99|89.91|89.99|89.91|90.04|89.91|89.94|89.86|134
1653461100000|2022-05-25 06:45:00|89.94|89.86|89.89|89.76|89.94|89.86|89.69|89.61|399
1653461400000|2022-05-25 06:50:00|89.94|89.81|89.99|89.91|89.99|89.91|89.84|89.71|161
1653461700000|2022-05-25 06:55:00|89.94|89.86|89.94|89.86|89.99|89.91|89.89|89.81|119
1653462000000|2022-05-25 07:00:00|89.99|89.81|89.99|89.91|89.99|89.91|89.74|89.66|2421
1653462300000|2022-05-25 07:05:00|90.04|89.96|90.14|90.06|90.14|90.06|89.94|89.86|2836
1653462600000|2022-05-25 07:10:00|90.19|90.01|90.19|90.11|90.24|90.16|89.99|89.86|2407
1653462900000|2022-05-25 07:15:00|90.14|90.06|90.19|90.11|90.44|90.36|90.09|90.01|3373
1653463200000|2022-05-25 07:20:00|90.14|90.06|90.09|90.01|90.14|90.06|89.79|89.71|2613
1653463500000|2022-05-25 07:25:00|90.04|89.96|89.94|89.86|90.14|90.06|89.89|89.81|1159
1653463800000|2022-05-25 07:30:00|89.89|89.81|89.79|89.71|89.94|89.86|89.69|89.61|1460
1653464100000|2022-05-25 07:35:00|89.84|89.76|89.74|89.61|89.89|89.81|89.64|89.51|1619
1653464400000|2022-05-25 07:40:00|89.69|89.66|89.94|89.86|89.94|89.86|89.69|89.61|457
1653464700000|2022-05-25 07:45:00|89.89|89.81|89.84|89.76|89.99|89.91|89.84|89.76|640
1653465000000|2022-05-25 07:50:00|89.89|89.81|89.79|89.71|89.89|89.81|89.79|89.71|1318
1653465300000|2022-05-25 07:55:00|89.74|89.66|89.74|89.61|89.84|89.76|89.69|89.61|701
1653465600000|2022-05-25 08:00:00|89.69|89.66|89.54|89.46|89.79|89.71|89.44|89.36|1242
1653465900000|2022-05-25 08:05:00|89.49|89.41|88.99|88.86|89.54|89.46|88.94|88.86|4038
1653466200000|2022-05-25 08:10:00|88.94|88.91|89.24|89.16|89.29|89.21|88.94|88.86|2272
1653466500000|2022-05-25 08:15:00|89.19|89.11|89.14|89.06|89.19|89.11|88.99|88.91|364
1653466800000|2022-05-25 08:20:00|89.09|89.01|89.29|89.21|89.29|89.21|89.09|89.01|746
1653467100000|2022-05-25 08:25:00|89.24|89.16|89.34|89.26|89.34|89.26|89.24|89.16|1060
1653467400000|2022-05-25 08:30:00|89.39|89.31|89.39|89.31|89.44|89.36|89.29|89.21|564
1653467700000|2022-05-25 08:35:00|89.34|89.26|89.24|89.16|89.39|89.26|89.19|89.11|350
1653468000000|2022-05-25 08:40:00|89.29|89.21|89.34|89.26|89.34|89.26|89.24|89.16|223
1653468300000|2022-05-25 08:45:00|89.29|89.21|89.29|89.21|89.34|89.26|89.24|89.16|504
1653468600000|2022-05-25 08:50:00|89.24|89.16|89.24|89.16|89.29|89.21|89.14|89.06|598
1653468900000|2022-05-25 08:55:00|89.29|89.21|89.14|89.06|89.29|89.21|89.14|89.06|834
1653469200000|2022-05-25 09:00:00|89.19|89.11|88.99|88.86|89.19|89.11|88.94|88.86|184
1653469500000|2022-05-25 09:05:00|88.94|88.91|88.94|88.86|89.09|88.96|88.89|88.81|5149
1653469800000|2022-05-25 09:10:00|88.89|88.81|88.79|88.71|88.94|88.86|88.79|88.71|1045
1653470100000|2022-05-25 09:15:00|88.84|88.76|88.99|88.91|89.04|88.96|88.84|88.76|590
1653470400000|2022-05-25 09:20:00|88.94|88.86|89.09|88.96|89.09|89.01|88.94|88.86|584
1653470700000|2022-05-25 09:25:00|89.04|89.01|89.04|88.96|89.09|89.01|88.99|88.91|451
1653471000000|2022-05-25 09:30:00|89.09|88.91|89.09|89.01|89.09|89.01|88.99|88.91|406
1653471300000|2022-05-25 09:35:00|89.14|89.06|89.04|88.96|89.19|89.11|89.04|88.96|416
1653471600000|2022-05-25 09:40:00|89.09|89.01|89.09|89.01|89.09|89.01|89.04|88.96|2771
1653471900000|2022-05-25 09:45:00|89.14|89.06|89.19|89.11|89.19|89.11|89.09|89.01|1952
1653472200000|2022-05-25 09:50:00|89.14|89.06|89.19|89.11|89.19|89.11|89.14|89.06|229
1653472500000|2022-05-25 09:55:00|89.24|89.06|89.24|89.16|89.24|89.16|89.19|89.06|3051
1653472800000|2022-05-25 10:00:00|89.19|89.11|89.44|89.36|89.44|89.36|89.19|89.11|3900
1653473100000|2022-05-25 10:05:00|89.49|89.41|89.44|89.36|89.49|89.41|89.39|89.31|3942
1653473400000|2022-05-25 10:10:00|89.49|89.41|89.39|89.31|89.54|89.46|89.39|89.31|1964
1653473700000|2022-05-25 10:15:00|89.34|89.26|89.44|89.36|89.44|89.36|89.34|89.26|2510
1653474000000|2022-05-25 10:20:00|89.49|89.41|89.49|89.41|89.49|89.41|89.44|89.36|219
1653474300000|2022-05-25 10:25:00|89.54|89.46|89.49|89.41|89.54|89.46|89.49|89.41|179
1653474600000|2022-05-25 10:30:00|89.54|89.46|89.49|89.41|89.54|89.46|89.49|89.41|1808
1653474900000|2022-05-25 10:35:00|89.44|89.36|89.39|89.31|89.44|89.36|89.39|89.31|663
1653475200000|2022-05-25 10:40:00|89.44|89.36|89.39|89.31|89.49|89.41|89.39|89.31|1291
1653475500000|2022-05-25 10:45:00|89.34|89.26|89.39|89.31|89.39|89.31|89.34|89.26|2664
1653475800000|2022-05-25 10:50:00|89.34|89.26|89.34|89.26|89.34|89.26|89.29|89.21|1572
1653476100000|2022-05-25 10:55:00|89.29|89.21|89.19|89.11|89.29|89.21|89.19|89.11|283
1653476400000|2022-05-25 11:00:00|89.24|89.16|89.34|89.26|89.34|89.26|89.24|89.11|821
1653476700000|2022-05-25 11:05:00|89.29|89.21|89.29|89.21|89.34|89.26|89.24|89.16|2044
1653477000000|2022-05-25 11:10:00|89.24|89.16|89.09|89.01|89.24|89.16|89.09|89.01|1437
1653477300000|2022-05-25 11:15:00|89.14|89.06|89.04|88.96|89.14|89.06|88.99|88.91|358
1653477600000|2022-05-25 11:20:00|88.99|88.91|88.84|88.76|89.04|88.96|88.79|88.71|1307
1653477900000|2022-05-25 11:25:00|88.79|88.71|88.99|88.91|88.99|88.91|88.79|88.71|1249
1653478200000|2022-05-25 11:30:00|89.04|88.86|88.94|88.86|89.09|89.01|88.89|88.81|778
1653478500000|2022-05-25 11:35:00|88.89|88.81|88.94|88.86|88.94|88.86|88.84|88.76|1415
1653478800000|2022-05-25 11:40:00|88.89|88.81|88.74|88.66|88.89|88.81|88.74|88.66|202
1653479100000|2022-05-25 11:45:00|88.79|88.71|88.89|88.81|88.89|88.81|88.69|88.61|79
1653479400000|2022-05-25 11:50:00|88.94|88.86|88.99|88.91|89.04|88.91|88.89|88.81|802
1653479700000|2022-05-25 11:55:00|88.94|88.86|88.94|88.86|89.04|88.96|88.94|88.86|385
1653480000000|2022-05-25 12:00:00|88.89|88.81|88.99|88.91|88.99|88.91|88.84|88.76|183
1653480300000|2022-05-25 12:05:00|88.94|88.86|88.84|88.76|88.99|88.91|88.79|88.71|1679
1653480600000|2022-05-25 12:10:00|88.79|88.71|89.04|88.96|89.04|88.96|88.79|88.71|1139
1653480900000|2022-05-25 12:15:00|89.09|89.01|89.04|88.96|89.09|89.01|89.04|88.91|1277
1653481200000|2022-05-25 12:20:00|89.09|89.01|89.09|89.01|89.14|89.06|89.04|88.96|830
1653481500000|2022-05-25 12:25:00|89.14|89.06|89.09|89.01|89.14|89.06|89.04|88.96|942
1653481800000|2022-05-25 12:30:00|89.04|88.96|89.19|89.11|89.24|89.16|88.99|88.86|1812
1653482100000|2022-05-25 12:35:00|89.24|89.16|89.24|89.16|89.29|89.21|89.19|89.11|1429
1653482400000|2022-05-25 12:40:00|89.19|89.11|89.29|89.21|89.39|89.31|89.19|89.11|1835
1653482700000|2022-05-25 12:45:00|89.24|89.16|89.34|89.26|89.39|89.31|89.24|89.16|785
1653483000000|2022-05-25 12:50:00|89.29|89.21|89.34|89.26|89.34|89.26|89.24|89.16|518
1653483300000|2022-05-25 12:55:00|89.29|89.21|89.34|89.26|89.34|89.26|89.29|89.16|140
1653483600000|2022-05-25 13:00:00|89.39|89.31|89.39|89.31|89.49|89.41|89.39|89.31|787
1653483900000|2022-05-25 13:05:00|89.44|89.36|89.49|89.41|89.49|89.41|89.39|89.31|360
1653484200000|2022-05-25 13:10:00|89.44|89.36|89.34|89.26|89.44|89.36|89.34|89.26|757
1653484500000|2022-05-25 13:15:00|89.39|89.31|89.39|89.31|89.39|89.31|89.34|89.26|884
1653484800000|2022-05-25 13:20:00|89.44|89.36|89.49|89.41|89.49|89.41|89.44|89.36|1993
1653485100000|2022-05-25 13:25:00|89.44|89.36|89.39|89.31|89.54|89.46|89.39|89.31|2513
1653485400000|2022-05-25 13:30:00|89.44|89.36|89.59|89.51|89.64|89.56|89.39|89.31|2514
1653485700000|2022-05-25 13:35:00|89.64|89.56|89.64|89.56|89.74|89.66|89.59|89.51|795
1653486000000|2022-05-25 13:40:00|89.69|89.61|89.84|89.71|89.84|89.76|89.69|89.56|1380
1653486300000|2022-05-25 13:45:00|89.89|89.76|89.74|89.66|89.94|89.86|89.69|89.61|1596
1653486600000|2022-05-25 13:50:00|89.79|89.71|89.79|89.71|89.84|89.76|89.74|89.66|3716
1653486900000|2022-05-25 13:55:00|89.84|89.76|89.89|89.81|89.94|89.86|89.79|89.76|535
1653487200000|2022-05-25 14:00:00|89.84|89.76|89.94|89.86|89.99|89.91|89.84|89.76|5185
1653487500000|2022-05-25 14:05:00|89.89|89.81|89.99|89.91|89.99|89.91|89.79|89.71|715
1653487800000|2022-05-25 14:10:00|89.94|89.86|90.09|90.01|90.09|90.01|89.89|89.81|1688
1653488100000|2022-05-25 14:15:00|90.04|89.96|90.19|90.11|90.19|90.11|90.04|89.96|5360
1653488400000|2022-05-25 14:20:00|90.14|90.06|90.29|90.21|90.34|90.26|90.14|90.06|4484
1653488700000|2022-05-25 14:25:00|90.34|90.26|90.49|90.41|90.49|90.41|90.24|90.16|2292
1653489000000|2022-05-25 14:30:00|90.44|90.36|90.64|90.51|90.64|90.56|90.39|90.31|4534
1653489300000|2022-05-25 14:35:00|90.69|90.56|90.79|90.71|90.79|90.71|90.64|90.56|3179
1653489600000|2022-05-25 14:40:00|90.74|90.66|90.59|90.51|90.74|90.66|90.49|90.41|1521
1653489900000|2022-05-25 14:45:00|90.54|90.46|90.39|90.26|90.59|90.51|90.34|90.26|2676
1653490200000|2022-05-25 14:50:00|90.34|90.31|90.49|90.36|90.49|90.41|90.34|90.26|3028
1653490500000|2022-05-25 14:55:00|90.54|90.41|90.49|90.41|90.54|90.46|90.44|90.36|2132
1653490800000|2022-05-25 15:00:00|90.54|90.46|90.29|90.21|90.54|90.46|90.29|90.21|3859
1653491100000|2022-05-25 15:05:00|90.34|90.26|90.29|90.21|90.34|90.26|90.29|90.21|875
1653491400000|2022-05-25 15:10:00|90.24|90.16|90.29|90.16|90.34|90.26|90.24|90.16|2024
1653491700000|2022-05-25 15:15:00|90.24|90.21|90.29|90.21|90.29|90.21|90.14|90.06|4989
1653492000000|2022-05-25 15:20:00|90.34|90.26|90.44|90.36|90.44|90.36|90.29|90.21|5824
1653492300000|2022-05-25 15:25:00|90.49|90.41|90.59|90.51|90.59|90.51|90.49|90.41|5100
1653492600000|2022-05-25 15:30:00|90.54|90.46|90.49|90.41|90.54|90.46|90.44|90.36|14052
1653492900000|2022-05-25 15:35:00|90.44|90.36|90.49|90.41|90.49|90.41|90.34|90.26|4879
1653493200000|2022-05-25 15:40:00|90.44|90.36|90.49|90.41|90.54|90.46|90.44|90.36|1398
1653493500000|2022-05-25 15:45:00|90.54|90.46|90.59|90.51|90.59|90.51|90.49|90.41|6842
1653493800000|2022-05-25 15:50:00|90.64|90.56|90.59|90.51|90.64|90.56|90.59|90.46|535
1653494100000|2022-05-25 15:55:00|90.64|90.56|90.64|90.56|90.69|90.61|90.59|90.51|340
1653494400000|2022-05-25 16:00:00|90.69|90.61|90.69|90.61|90.74|90.66|90.64|90.56|1006
1653494700000|2022-05-25 16:05:00|90.74|90.66|90.54|90.46|90.74|90.66|90.54|90.46|782
1653495000000|2022-05-25 16:10:00|90.59|90.51|90.54|90.46|90.59|90.51|90.49|90.41|554
1653495300000|2022-05-25 16:15:00|90.59|90.51|90.49|90.41|90.59|90.51|90.49|90.41|23
1653495600000|2022-05-25 16:20:00|90.44|90.36|90.44|90.31|90.49|90.41|90.39|90.31|199
1653495900000|2022-05-25 16:25:00|90.39|90.36|90.39|90.31|90.44|90.36|90.29|90.16|457
1653496200000|2022-05-25 16:30:00|90.34|90.26|90.34|90.26|90.34|90.31|90.29|90.21|332
1653496500000|2022-05-25 16:35:00|90.29|90.21|90.34|90.26|90.39|90.31|90.24|90.16|342
1653496800000|2022-05-25 16:40:00|90.39|90.31|90.39|90.31|90.39|90.31|90.34|90.26|90
1653497100000|2022-05-25 16:45:00|90.44|90.36|90.44|90.36|90.44|90.36|90.39|90.31|73
1653497400000|2022-05-25 16:50:00|90.49|90.31|90.49|90.36|90.49|90.41|90.44|90.31|436
1653497700000|2022-05-25 16:55:00|90.44|90.41|90.54|90.46|90.54|90.46|90.39|90.31|322
1653498000000|2022-05-25 17:00:00|90.49|90.41|90.44|90.36|90.49|90.46|90.44|90.36|170
1653498300000|2022-05-25 17:05:00|90.49|90.41|90.54|90.46|90.54|90.46|90.49|90.36|562
1653498600000|2022-05-25 17:10:00|90.49|90.41|90.44|90.36|90.49|90.41|90.34|90.21|299
1653498900000|2022-05-25 17:15:00|90.49|90.41|90.49|90.41|90.54|90.46|90.44|90.36|103
1653499200000|2022-05-25 17:20:00|90.44|90.36|90.44|90.36|90.54|90.46|90.39|90.31|640
1653499500000|2022-05-25 17:25:00|90.39|90.31|90.49|90.41|90.59|90.46|90.39|90.31|256
1653499800000|2022-05-25 17:30:00|90.54|90.46|90.54|90.46|90.54|90.46|90.49|90.41|45
1653500100000|2022-05-25 17:35:00|90.59|90.51|90.59|90.51|90.64|90.56|90.59|90.46|33
1653500400000|2022-05-25 17:40:00|90.64|90.56|90.59|90.51|90.64|90.56|90.54|90.46|24
1653500700000|2022-05-25 17:45:00|90.54|90.46|90.59|90.51|90.64|90.56|90.54|90.46|53
1653501000000|2022-05-25 17:50:00|90.64|90.56|90.54|90.46|90.64|90.56|90.54|90.41|70
1653501300000|2022-05-25 17:55:00|90.59|90.51|90.59|90.51|90.59|90.51|90.54|90.46|864
1653501600000|2022-05-25 18:00:00|90.54|90.46|90.69|90.61|90.79|90.71|90.54|90.46|537
1653501900000|2022-05-25 18:05:00|90.64|90.56|90.49|90.36|90.69|90.56|90.24|90.11|485
1653502200000|2022-05-25 18:10:00|90.54|90.41|90.59|90.46|90.64|90.56|90.49|90.36|85
1653502500000|2022-05-25 18:15:00|90.69|90.51|90.64|90.56|90.79|90.71|90.64|90.46|178
1653502800000|2022-05-25 18:20:00|90.69|90.51|90.79|90.71|90.79|90.71|90.69|90.51|450
1653503100000|2022-05-25 18:25:00|90.84|90.66|90.89|90.81|90.89|90.81|90.84|90.66|79
1653503400000|2022-05-25 18:30:00|90.84|90.76|90.89|90.81|90.89|90.81|90.84|90.71|111
1653503700000|2022-05-25 18:35:00|90.84|90.76|90.84|90.76|90.89|90.81|90.79|90.71|357
1653504000000|2022-05-25 18:40:00|90.89|90.81|90.89|90.76|90.99|90.91|90.89|90.76|232
1653504300000|2022-05-25 18:45:00|90.84|90.81|90.89|90.76|90.94|90.86|90.84|90.76|82
1653504600000|2022-05-25 18:50:00|90.94|90.81|91.04|90.96|91.04|90.96|90.89|90.76|1916
1653504900000|2022-05-25 18:55:00|90.99|90.91|91.04|90.96|91.04|90.96|90.99|90.91|60
1653505200000|2022-05-25 19:00:00|91.09|90.91|91.24|91.16|91.29|91.21|91.09|90.91|406
1653505500000|2022-05-25 19:05:00|91.29|91.21|91.39|91.26|91.39|91.31|91.29|91.21|570
1653505800000|2022-05-25 19:10:00|91.44|91.31|91.44|91.36|91.44|91.36|91.44|91.31|59
1653506100000|2022-05-25 19:15:00|91.39|91.31|91.39|91.31|91.44|91.36|91.34|91.26|237
1653506400000|2022-05-25 19:20:00|91.34|91.26|91.39|91.26|91.39|91.31|91.34|91.26|44
1653506700000|2022-05-25 19:25:00|91.34|91.31|91.39|91.31|91.39|91.31|91.34|91.26|104
1653507000000|2022-05-25 19:30:00|91.34|91.26|91.34|91.26|91.44|91.36|91.34|91.26|136
1653507300000|2022-05-25 19:35:00|91.29|91.21|91.19|91.11|91.29|91.21|91.09|91.01|337
1653507600000|2022-05-25 19:40:00|91.14|91.06|91.14|91.06|91.19|91.11|91.04|90.96|370
1653507900000|2022-05-25 19:45:00|91.19|91.11|91.14|91.06|91.24|91.11|91.14|91.06|102
1653508200000|2022-05-25 19:50:00|91.09|91.01|91.04|90.96|91.09|91.01|90.94|90.86|251
1653508500000|2022-05-25 19:55:00|90.99|90.91|91.04|90.91|91.04|90.96|90.99|90.91|74
1653544800000|2022-05-26 06:00:00|90.34|90.26|90.09|90.01|90.34|90.26|90.09|90.01|438
1653545100000|2022-05-26 06:05:00|90.19|90.06|90.09|89.96|90.19|90.11|89.99|89.86|643
1653545400000|2022-05-26 06:10:00|90.04|90.01|90.04|89.96|90.09|90.01|90.04|89.91|116
1653545700000|2022-05-26 06:15:00|90.09|90.01|90.19|90.06|90.19|90.06|90.04|89.96|95
1653546000000|2022-05-26 06:20:00|90.14|90.01|90.19|90.06|90.19|90.06|90.09|89.96|228
1653546300000|2022-05-26 06:25:00|90.14|90.01|90.14|90.01|90.19|90.01|90.09|90.01|2
1653546600000|2022-05-26 06:30:00|90.09|90.06|90.04|89.96|90.14|90.06|90.04|89.96|41
1653546900000|2022-05-26 06:35:00|90.14|90.06|90.09|90.01|90.19|90.11|90.09|90.01|289
1653547200000|2022-05-26 06:40:00|90.04|89.96|90.14|90.06|90.14|90.06|90.04|89.96|104
1653547500000|2022-05-26 06:45:00|90.19|90.11|90.14|90.06|90.19|90.11|90.14|90.06|17
1653547800000|2022-05-26 06:50:00|90.19|90.11|90.24|90.16|90.29|90.21|90.19|90.11|388
1653548100000|2022-05-26 06:55:00|90.29|90.21|90.39|90.31|90.44|90.36|90.24|90.16|208
1653548400000|2022-05-26 07:00:00|90.44|90.26|90.39|90.31|90.49|90.41|90.29|90.21|1009
1653548700000|2022-05-26 07:05:00|90.34|90.26|90.39|90.31|90.44|90.36|90.29|90.21|1247
1653549000000|2022-05-26 07:10:00|90.34|90.26|90.14|90.06|90.34|90.31|90.09|90.01|1123
1653549300000|2022-05-26 07:15:00|90.19|90.11|90.24|90.16|90.39|90.31|90.19|90.11|541
1653549600000|2022-05-26 07:20:00|90.19|90.11|90.24|90.16|90.29|90.21|90.14|90.06|521
1653549900000|2022-05-26 07:25:00|90.19|90.11|90.19|90.11|90.24|90.16|90.09|90.01|518
1653550200000|2022-05-26 07:30:00|90.24|90.16|90.34|90.26|90.34|90.26|90.19|90.11|501
1653550500000|2022-05-26 07:35:00|90.39|90.31|90.44|90.36|90.49|90.41|90.39|90.31|1135
1653550800000|2022-05-26 07:40:00|90.39|90.31|90.64|90.56|90.64|90.56|90.39|90.31|814
1653551100000|2022-05-26 07:45:00|90.69|90.61|90.74|90.66|90.79|90.66|90.64|90.56|5815
1653551400000|2022-05-26 07:50:00|90.69|90.61|90.74|90.66|90.79|90.66|90.69|90.61|1225
1653551700000|2022-05-26 07:55:00|90.79|90.71|90.89|90.81|90.94|90.81|90.79|90.71|1045
1653552000000|2022-05-26 08:00:00|90.94|90.76|90.94|90.86|90.94|90.86|90.89|90.76|225
1653552300000|2022-05-26 08:05:00|90.89|90.81|90.84|90.76|90.89|90.81|90.84|90.76|779
1653552600000|2022-05-26 08:10:00|90.79|90.71|90.59|90.51|90.79|90.71|90.59|90.51|2198
1653552900000|2022-05-26 08:15:00|90.64|90.56|90.69|90.61|90.74|90.66|90.59|90.56|3008
1653553200000|2022-05-26 08:20:00|90.74|90.66|90.59|90.51|90.74|90.66|90.59|90.51|1497
1653553500000|2022-05-26 08:25:00|90.54|90.46|90.44|90.36|90.54|90.46|90.44|90.36|746
1653553800000|2022-05-26 08:30:00|90.49|90.41|90.44|90.36|90.49|90.41|90.39|90.31|688
1653554100000|2022-05-26 08:35:00|90.39|90.31|90.49|90.41|90.49|90.41|90.39|90.31|376
1653554400000|2022-05-26 08:40:00|90.44|90.36|90.39|90.31|90.44|90.36|90.34|90.26|884
1653554700000|2022-05-26 08:45:00|90.44|90.36|90.49|90.41|90.49|90.41|90.34|90.26|476
1653555000000|2022-05-26 08:50:00|90.54|90.46|90.49|90.41|90.54|90.46|90.49|90.36|386
1653555300000|2022-05-26 08:55:00|90.54|90.46|90.54|90.46|90.54|90.46|90.49|90.41|347
1653555600000|2022-05-26 09:00:00|90.59|90.51|90.44|90.36|90.59|90.51|90.44|90.36|1121
1653555900000|2022-05-26 09:05:00|||||||||13
1653556200000|2022-05-26 09:10:00|90.49|90.41|90.49|90.41|90.49|90.41|90.49|90.36|477
1653556500000|2022-05-26 09:15:00|90.44|90.36|90.49|90.41|90.49|90.41|90.44|90.36|22
1653556800000|2022-05-26 09:20:00|90.54|90.46|90.49|90.41|90.54|90.46|90.44|90.36|1048
1653557100000|2022-05-26 09:25:00|90.54|90.46|90.49|90.41|90.54|90.46|90.49|90.41|287
1653557400000|2022-05-26 09:30:00|90.44|90.36|90.59|90.46|90.59|90.51|90.44|90.36|472
1653557700000|2022-05-26 09:35:00|90.54|90.51|90.54|90.46|90.59|90.51|90.49|90.41|294
1653558000000|2022-05-26 09:40:00|90.59|90.51|90.64|90.56|90.64|90.56|90.59|90.51|307
1653558300000|2022-05-26 09:45:00|90.69|90.61|90.64|90.56|90.69|90.61|90.64|90.56|204
1653558600000|2022-05-26 09:50:00|90.69||90.64||90.69||90.64||93
1653558900000|2022-05-26 09:55:00|90.69|90.61|90.74|90.66|90.74|90.66|90.69|90.61|686
1653559200000|2022-05-26 10:00:00|90.69|90.61|90.69|90.61|90.74|90.66|90.64|90.56|371
1653559500000|2022-05-26 10:05:00|90.74|90.66|90.84|90.76|90.84|90.76|90.74|90.66|631
1653559800000|2022-05-26 10:10:00|90.89|90.81|90.84|90.76|90.94|90.86|90.84|90.76|2372
1653560100000|2022-05-26 10:15:00|90.79|90.71|90.79|90.71|90.79|90.71|90.74|90.66|96
1653560400000|2022-05-26 10:20:00|90.84|90.76|90.69|90.61|90.84|90.76|90.69|90.61|520
1653560700000|2022-05-26 10:25:00|90.74|90.66|90.64|90.56|90.74|90.66|90.64|90.56|166
1653561000000|2022-05-26 10:30:00|90.59|90.51|90.54|90.46|90.64|90.51|90.54|90.46|581
1653561300000|2022-05-26 10:35:00|||||||||49
1653561600000|2022-05-26 10:40:00|90.49|90.41|90.59|90.51|90.59|90.51|90.49|90.41|1998
1653561900000|2022-05-26 10:45:00|90.54|90.46|90.59|90.51|90.64|90.56|90.54|90.46|280
1653562200000|2022-05-26 10:50:00|90.64|90.56|90.64|90.56|90.64|90.56|90.64|90.56|161
1653562500000|2022-05-26 10:55:00|90.69|90.61|90.64|90.56|90.69|90.61|90.64|90.56|1770
1653562800000|2022-05-26 11:00:00|90.69|90.61|90.74|90.66|90.74|90.66|90.69|90.61|553
1653563100000|2022-05-26 11:05:00|90.69|90.61|90.64|90.56|90.69|90.61|90.64|90.56|837
1653563400000|2022-05-26 11:10:00|90.69|90.61|90.69|90.61|90.69|90.61|90.69|90.61|300
1653563700000|2022-05-26 11:15:00|90.74|90.66|90.74|90.66|90.79|90.71|90.74|90.66|410
1653564000000|2022-05-26 11:20:00|90.79|90.71|90.84|90.76|90.84|90.76|90.79|90.71|651
1653564300000|2022-05-26 11:25:00|90.79|90.71|90.74|90.66|90.89|90.81|90.74|90.66|1401
1653564600000|2022-05-26 11:30:00|90.79|90.71|90.69|90.61|90.79|90.71|90.69|90.61|1322
1653564900000|2022-05-26 11:35:00|90.64|90.56|90.69|90.61|90.69|90.61|90.59|90.51|701
1653565200000|2022-05-26 11:40:00||90.56||90.61||90.61||90.56|74
1653565500000|2022-05-26 11:45:00|90.74|90.66|90.74|90.66|90.79|90.71|90.69|90.61|265
1653565800000|2022-05-26 11:50:00|90.69|90.61|90.74|90.66|90.74|90.66|90.69|90.61|576
1653566100000|2022-05-26 11:55:00|90.69|90.61|90.69|90.61|90.74|90.66|90.64|90.56|178
1653566400000|2022-05-26 12:00:00|90.64|90.56|90.64|90.56|90.69|90.61|90.64|90.56|182
1653566700000|2022-05-26 12:05:00|90.59|90.51|90.59|90.51|90.59|90.51|90.59|90.51|33
1653567000000|2022-05-26 12:10:00|||||||||120
1653567300000|2022-05-26 12:15:00|90.54|90.46|90.59|90.51|90.59|90.51|90.54|90.46|244
1653567600000|2022-05-26 12:20:00|90.54|90.46|90.54|90.46|90.59|90.51|90.54|90.46|153
1653567900000|2022-05-26 12:25:00|90.59|90.51|90.54|90.46|90.59|90.51|90.49|90.41|266
1653568200000|2022-05-26 12:30:00|90.49|90.41|90.59|90.51|90.59|90.51|90.24|90.16|2582
1653568500000|2022-05-26 12:35:00|90.64|90.56|90.69|90.61|90.69|90.61|90.49|90.41|140
1653568800000|2022-05-26 12:40:00|90.74|90.66|90.79|90.71|90.79|90.71|90.69|90.61|389
1653569100000|2022-05-26 12:45:00|90.84|90.76|90.89|90.81|90.89|90.81|90.84|90.76|502
1653569400000|2022-05-26 12:50:00|90.94|90.86|90.94|90.86|90.94|90.86|90.89|90.81|779
1653569700000|2022-05-26 12:55:00|90.89|90.81|90.89|90.81|90.94|90.86|90.84|90.76|308
1653570000000|2022-05-26 13:00:00|90.84|90.76|90.84|90.76|90.84|90.81|90.84|90.71|555
1653570300000|2022-05-26 13:05:00|90.79|90.71|90.69|90.61|90.84|90.76|90.69|90.61|360
1653570600000|2022-05-26 13:10:00|90.64|90.56|90.79|90.71|90.84|90.71|90.64|90.56|786
1653570900000|2022-05-26 13:15:00|90.74|90.66|90.79|90.71|90.79|90.71|90.69|90.61|311
1653571200000|2022-05-26 13:20:00|90.74|90.66|90.84|90.76|90.84|90.76|90.74|90.66|403
1653571500000|2022-05-26 13:25:00|90.79|90.71|90.84|90.76|90.84|90.76|90.79|90.71|246
1653571800000|2022-05-26 13:30:00|90.89|90.81|91.14|91.06|91.14|91.06|90.89|90.81|841
1653572100000|2022-05-26 13:35:00|91.19|91.11|91.19|91.11|91.34|91.26|91.14|91.06|1289
1653572400000|2022-05-26 13:40:00|91.14|91.06|91.19|91.11|91.29|91.21|91.14|91.06|917
1653572700000|2022-05-26 13:45:00|91.14|91.06|91.19|91.11|91.24|91.16|91.04|90.96|1477
1653573000000|2022-05-26 13:50:00|91.24|91.16|91.19|91.11|91.24|91.16|91.14|91.06|1007
1653573300000|2022-05-26 13:55:00|91.14|91.06|91.19|91.11|91.24|91.16|91.09|91.01|1069
1653573600000|2022-05-26 14:00:00|91.24|91.16|91.29|91.21|91.34|91.26|91.19|91.11|2517
1653573900000|2022-05-26 14:05:00|91.24|91.16|91.29|91.21|91.29|91.21|91.24|91.16|423
1653574200000|2022-05-26 14:10:00|91.24|91.16|91.39|91.31|91.44|91.36|91.19|91.11|2296
1653574500000|2022-05-26 14:15:00|91.44|91.36|91.34|91.26|91.44|91.36|91.34|91.26|1617
1653574800000|2022-05-26 14:20:00|91.39|91.31|91.49|91.41|91.49|91.41|91.39|91.31|742
1653575100000|2022-05-26 14:25:00|91.44|91.36|91.34|91.26|91.44|91.36|91.34|91.26|2180
1653575400000|2022-05-26 14:30:00|91.39|91.31|91.44|91.36|91.49|91.36|91.34|91.31|1872
1653575700000|2022-05-26 14:35:00|91.49|91.41|91.64|91.56|91.64|91.56|91.49|91.41|3964
1653576000000|2022-05-26 14:40:00|91.59|91.51|91.59|91.51|91.64|91.56|91.49|91.41|3103
1653576300000|2022-05-26 14:45:00|91.54|91.46|91.59|91.51|91.59|91.51|91.39|91.31|4330
1653576600000|2022-05-26 14:50:00|91.64|91.56|91.59|91.51|91.64|91.56|91.59|91.51|2083
1653576900000|2022-05-26 14:55:00|91.64|91.56|91.59|91.51|91.69|91.61|91.54|91.46|1607
1653577200000|2022-05-26 15:00:00|91.54|91.46|91.59|91.51|91.64|91.56|91.54|91.46|3682
1653577500000|2022-05-26 15:05:00|91.54|91.46|91.59|91.51|91.64|91.56|91.54|91.46|2391
1653577800000|2022-05-26 15:10:00|91.64|91.56|91.64|91.56|91.64|91.56|91.64|91.56|1682
1653578100000|2022-05-26 15:15:00|91.69|91.61|91.79|91.71|91.79|91.71|91.69|91.61|4729
1653578400000|2022-05-26 15:20:00|91.84|91.76|91.89|91.81|91.89|91.81|91.79|91.71|6983
1653578700000|2022-05-26 15:25:00|91.94|91.86|91.94|91.86|91.99|91.91|91.89|91.81|5175
1653579000000|2022-05-26 15:30:00|91.99|91.91|91.79|91.71|92.09|92.01|91.79|91.71|9729
1653579300000|2022-05-26 15:35:00|91.84|91.76|91.74|91.66|91.84|91.76|91.74|91.66|2788
1653579600000|2022-05-26 15:40:00|91.79|91.71|91.69|91.61|91.79|91.71|91.69|91.61|984
1653579900000|2022-05-26 15:45:00|91.74|91.66|91.64|91.56|91.74|91.66|91.64|91.56|286
1653580200000|2022-05-26 15:50:00|91.59|91.51|91.54|91.46|91.64|91.51|91.54|91.46|333
1653580500000|2022-05-26 15:55:00|91.59|91.51|91.64|91.56|91.64|91.56|91.54|91.46|1059
1653580800000|2022-05-26 16:00:00|91.69|91.61|91.74|91.61|91.74|91.66|91.69|91.61|211
1653581100000|2022-05-26 16:05:00|91.69|91.56|91.64|91.56|91.69|91.56|91.64|91.56|344
1653581400000|2022-05-26 16:10:00|91.69|91.61|91.69|91.61|91.74|91.66|91.69|91.61|316
1653581700000|2022-05-26 16:15:00|91.64|91.56|91.69|91.61|91.69|91.61|91.64|91.56|655
1653582000000|2022-05-26 16:20:00|91.64|91.56|91.79|91.71|91.79|91.71|91.64|91.56|143
1653582300000|2022-05-26 16:25:00|91.84|91.66|91.84|91.71|91.84|91.76|91.79|91.66|1424
1653582600000|2022-05-26 16:30:00|91.79|91.76|91.84|91.76|91.84|91.76|91.79|91.71|453
1653582900000|2022-05-26 16:35:00|91.79|91.71|91.79|91.71|91.79|91.71|91.79|91.71|524
1653583200000|2022-05-26 16:40:00|91.84|91.76|91.79|91.71|91.84|91.76|91.79|91.71|36
1653583500000|2022-05-26 16:45:00||91.66||91.71||91.71||91.66|434
1653583800000|2022-05-26 16:50:00|91.84|91.76|91.89|91.76|91.89|91.76|91.84|91.76|252
1653584100000|2022-05-26 16:55:00|91.94|91.81|91.89|91.81|91.94|91.81|91.89|91.81|4
1653584400000|2022-05-26 17:00:00|91.94|91.86|91.94|91.81|91.94|91.86|91.94|91.81|296
1653584700000|2022-05-26 17:05:00|91.99|91.86|91.99|91.86|91.99|91.86|91.94|91.86|14
1653585000000|2022-05-26 17:10:00|91.94|91.81|91.89|91.81|91.94|91.86|91.84|91.76|14
1653585300000|2022-05-26 17:15:00|91.84|91.76|91.89|91.76|91.89|91.76|91.84|91.76|5
1653585600000|2022-05-26 17:20:00|91.84|91.81|91.79|91.71|91.84|91.81|91.79|91.71|26
1653585900000|2022-05-26 17:25:00|91.74|91.66|91.74|91.66|91.84|91.71|91.74|91.66|2
1653586200000|2022-05-26 17:30:00|91.79|91.71|91.84|91.71|91.84|91.71|91.74|91.66|0
1653586500000|2022-05-26 17:35:00|91.79|91.66|91.79|91.66|91.79|91.66|91.79|91.66|4
1653586800000|2022-05-26 17:40:00|91.74|91.71|91.79|91.66|91.79|91.71|91.74|91.66|0
1653587100000|2022-05-26 17:45:00||91.71||91.66||91.71||91.66|0
1653587400000|2022-05-26 17:50:00||91.71||91.71||91.71||91.66|0
1653587700000|2022-05-26 17:55:00|91.74|91.66|91.84|91.71|91.84|91.71|91.74|91.66|19
1653588000000|2022-05-26 18:00:00|91.79|91.76|91.79|91.71|91.84|91.76|91.79|91.71|207
1653588300000|2022-05-26 18:05:00|91.74|91.66|91.79|91.71|91.79|91.71|91.74|91.66|183
1653588600000|2022-05-26 18:10:00|91.84|91.66|91.84|91.76|91.84|91.76|91.84|91.66|317
1653588900000|2022-05-26 18:15:00|91.89|91.81|91.89|91.81|91.89|91.81|91.89|91.81|155
1653589200000|2022-05-26 18:20:00|91.94|91.86|91.94|91.86|91.94|91.86|91.94|91.86|83
1653589500000|2022-05-26 18:25:00|91.89|91.81|91.89|91.81|91.94|91.86|91.89|91.81|241
1653589800000|2022-05-26 18:30:00|91.94|91.86|91.84|91.76|91.94|91.86|91.84|91.76|139
1653590100000|2022-05-26 18:35:00|91.79|91.71|91.84|91.76|91.84|91.76|91.79|91.71|406
1653590400000|2022-05-26 18:40:00|91.79|91.71|91.84|91.76|91.84|91.76|91.79|91.71|350
1653590700000|2022-05-26 18:45:00|91.79|91.71|91.79|91.71|91.79|91.71|91.79|91.71|71
1653591000000|2022-05-26 18:50:00|91.74|91.66|91.74|91.66|91.79|91.71|91.74|91.66|366
1653591300000|2022-05-26 18:55:00|91.79|91.71|91.79|91.71|91.79|91.71|91.79|91.71|38
1653591600000|2022-05-26 19:00:00|91.74|91.66|91.74|91.66|91.79|91.71|91.74|91.61|79
1653591900000|2022-05-26 19:05:00|91.79|91.71|91.84|91.76|91.89|91.76|91.79|91.71|53
1653592200000|2022-05-26 19:10:00|91.79|91.71|91.79|91.66|91.79|91.71|91.74|91.66|77
1653592500000|2022-05-26 19:15:00|91.74|91.71|91.74|91.66|91.74|91.71|91.64|91.56|37
1653592800000|2022-05-26 19:20:00|91.69|91.61|91.74|91.66|91.74|91.66|91.69|91.61|49
1653593100000|2022-05-26 19:25:00|91.69|91.61|91.79|91.71|91.79|91.71|91.69|91.61|57
1653593400000|2022-05-26 19:30:00|91.84|91.76|91.84|91.76|91.84|91.76|91.84|91.76|88
1653593700000|2022-05-26 19:35:00|91.79|91.71|91.89|91.81|91.89|91.81|91.79|91.71|115
1653594000000|2022-05-26 19:40:00|91.94|91.86|91.94|91.86|91.94|91.86|91.94|91.86|54
1653594300000|2022-05-26 19:45:00|91.99|91.91|91.99|91.91|91.99|91.91|91.94|91.86|141
1653594600000|2022-05-26 19:50:00|91.94|91.86|91.84|91.76|91.94|91.91|91.84|91.76|565
1653594900000|2022-05-26 19:55:00|91.79|91.71|91.84|91.71|91.89|91.81|91.79|91.71|216
1653631200000|2022-05-27 06:00:00|91.59|91.46|91.49|91.36|91.59|91.46|91.39|91.31|36
1653631500000|2022-05-27 06:05:00|91.44|91.41|91.34|91.26|91.44|91.41|91.34|91.21|55
1653631800000|2022-05-27 06:10:00|91.39|91.31|91.39|91.26|91.49|91.41|91.34|91.26|85
1653632100000|2022-05-27 06:15:00|91.44|91.31|91.44|91.31|91.49|91.36|91.39|91.31|1
1653632400000|2022-05-27 06:20:00|91.49|91.36|91.44|91.36|91.49|91.41|91.44|91.31|0
1653632700000|2022-05-27 06:25:00|91.39|91.31|91.44|91.36|91.44|91.36|91.39|91.26|10
1653633000000|2022-05-27 06:30:00|91.39|91.31|91.39|91.31|91.44|91.31|91.24|91.16|92
1653633300000|2022-05-27 06:35:00|91.34|91.26|91.39|91.31|91.44|91.36|91.34|91.26|59
1653633600000|2022-05-27 06:40:00|91.34|91.26|91.44|91.31|91.44|91.31|91.34|91.21|45
1653633900000|2022-05-27 06:45:00|91.39|91.36|91.44|91.31|91.49|91.36|91.39|91.31|10
1653634200000|2022-05-27 06:50:00|91.49|91.36|91.49|91.41|91.49|91.41|91.44|91.36|137
1653634500000|2022-05-27 06:55:00|91.54|91.36|91.59|91.46|91.69|91.56|91.54|91.36|595
1653634800000|2022-05-27 07:00:00|91.54|91.41|91.79|91.71|92.04|91.96|91.34|91.26|1439
1653635100000|2022-05-27 07:05:00|91.84|91.66|91.64|91.56|91.89|91.81|91.59|91.51|1550
1653635400000|2022-05-27 07:10:00|91.59|91.51|91.59|91.51|91.84|91.76|91.49|91.41|1867
1653635700000|2022-05-27 07:15:00|91.54|91.46|91.04|90.96|91.59|91.51|91.04|90.96|1957
1653636000000|2022-05-27 07:20:00|91.14|91.01|91.09|91.01|91.24|91.16|90.99|90.91|2890
1653636300000|2022-05-27 07:25:00|91.14|91.06|91.34|91.26|91.39|91.31|91.14|91.01|2558
1653636600000|2022-05-27 07:30:00|91.39|91.31|91.24|91.16|91.44|91.36|91.24|91.16|1373
1653636900000|2022-05-27 07:35:00|91.29|91.11|91.14|91.06|91.29|91.16|91.09|91.01|406
1653637200000|2022-05-27 07:40:00|91.09|91.01|91.19|91.11|91.24|91.16|91.04|90.96|779
1653637500000|2022-05-27 07:45:00|91.14|91.06|90.94|90.86|91.14|91.06|90.94|90.86|229
1653637800000|2022-05-27 07:50:00|90.99|90.91|91.29|91.21|91.34|91.26|90.94|90.91|383
1653638100000|2022-05-27 07:55:00|91.24|91.16|91.24|91.11|91.29|91.21|91.19|91.11|68
1653638400000|2022-05-27 08:00:00|91.19|91.16|91.19|91.11|91.24|91.16|91.04|90.96|140
1653638700000|2022-05-27 08:05:00|91.14|91.06|91.29|91.21|91.39|91.31|91.14|91.01|249
1653639000000|2022-05-27 08:10:00|91.34|91.16|91.34|91.26|91.34|91.26|91.29|91.16|112
1653639300000|2022-05-27 08:15:00|91.39|91.31|91.54|91.41|91.54|91.41|91.34|91.26|662
1653639600000|2022-05-27 08:20:00|91.49|91.36|91.59|91.46|91.59|91.51|91.44|91.36|870
1653639900000|2022-05-27 08:25:00|91.54|91.41|91.49|91.41|91.64|91.56|91.44|91.36|999
1653640200000|2022-05-27 08:30:00|91.44|91.36|91.54|91.46|91.59|91.51|91.44|91.36|2632
1653640500000|2022-05-27 08:35:00|91.59|91.51|91.49|91.41|91.59|91.51|91.44|91.36|174
1653640800000|2022-05-27 08:40:00|91.44|91.36|91.44|91.36|91.49|91.41|91.39|91.31|480
1653641100000|2022-05-27 08:45:00|91.39|91.31|91.29|91.21|91.44|91.36|91.24|91.16|1241
1653641400000|2022-05-27 08:50:00|91.34|91.26|91.29|91.21|91.34|91.26|91.24|91.16|141
1653641700000|2022-05-27 08:55:00|91.34|91.26|91.44|91.36|91.44|91.36|91.34|91.26|413
1653642000000|2022-05-27 09:00:00|91.39|91.31|91.24|91.16|91.44|91.36|91.24|91.16|598
1653642300000|2022-05-27 09:05:00|91.29|91.21|91.29|91.21|91.39|91.26|91.24|91.16|172
1653642600000|2022-05-27 09:10:00|91.34|91.16|91.29|91.21|91.34|91.26|91.24|91.16|189
1653642900000|2022-05-27 09:15:00|91.34|91.26|91.34|91.26|91.44|91.31|91.29|91.21|1033
1653643200000|2022-05-27 09:20:00|91.39|91.31|91.54|91.46|91.54|91.46|91.34|91.31|529
1653643500000|2022-05-27 09:25:00|91.59|91.51|91.59|91.51|91.64|91.56|91.54|91.46|802
1653643800000|2022-05-27 09:30:00|91.64|91.56|91.54|91.46|91.64|91.56|91.54|91.46|2232
1653644100000|2022-05-27 09:35:00|91.59|91.51|91.64|91.56|91.64|91.56|91.59|91.46|379
1653644400000|2022-05-27 09:40:00|91.69|91.61|91.79|91.71|91.84|91.76|91.69|91.61|370
1653644700000|2022-05-27 09:45:00|91.74|91.66|91.89|91.81|91.89|91.81|91.74|91.61|300
1653645000000|2022-05-27 09:50:00|91.84|91.76|91.84|91.76|91.89|91.81|91.79|91.71|1072
1653645300000|2022-05-27 09:55:00|91.79|91.71|91.84|91.76|91.84|91.76|91.79|91.71|1453
1653645600000|2022-05-27 10:00:00|91.79|91.71|91.84|91.76|91.84|91.76|91.74|91.66|1560
1653645900000|2022-05-27 10:05:00|91.89|91.81|91.89|91.81|91.89|91.81|91.84|91.76|1142
1653646200000|2022-05-27 10:10:00|91.94|91.86|92.09|92.01|92.14|92.06|91.94|91.81|1790
1653646500000|2022-05-27 10:15:00|92.14|92.06|91.99|91.91|92.14|92.06|91.99|91.91|1974
1653646800000|2022-05-27 10:20:00|91.94|91.86|92.09|92.01|92.09|92.01|91.94|91.86|746
1653647100000|2022-05-27 10:25:00|92.14|91.96|91.99|91.91|92.14|92.06|91.99|91.91|946
1653647400000|2022-05-27 10:30:00|91.94|91.86|91.84|91.76|91.94|91.86|91.74|91.66|2325
1653647700000|2022-05-27 10:35:00|91.89|91.81|91.89|91.81|91.89|91.81|91.84|91.76|52
1653648000000|2022-05-27 10:40:00|91.94|91.76|91.84|91.76|91.94|91.86|91.84|91.76|64
1653648300000|2022-05-27 10:45:00|91.89|91.81|91.84|91.76|91.89|91.81|91.79|91.71|200
1653648600000|2022-05-27 10:50:00|91.79|91.71|91.94|91.86|91.99|91.86|91.79|91.71|1324
1653648900000|2022-05-27 10:55:00|91.99|91.91|91.89|91.81|91.99|91.91|91.84|91.76|3063
1653649200000|2022-05-27 11:00:00|91.84|91.76|91.79|91.71|91.89|91.81|91.79|91.71|593
1653649500000|2022-05-27 11:05:00|91.74|91.66|91.74|91.66|91.79|91.71|91.74|91.66|156
1653649800000|2022-05-27 11:10:00|91.79|91.71|91.79|91.71|91.79|91.71|91.74|91.66|134
1653650100000|2022-05-27 11:15:00|91.74|91.66|91.69|91.61|91.79|91.71|91.69|91.61|281
1653650400000|2022-05-27 11:20:00|91.64|91.56|91.59|91.51|91.64|91.56|91.59|91.51|876
1653650700000|2022-05-27 11:25:00|91.54|91.46|91.74|91.66|91.74|91.66|91.54|91.46|750
1653651000000|2022-05-27 11:30:00|91.79|91.61|91.74|91.61|91.79|91.71|91.69|91.61|1585
1653651300000|2022-05-27 11:35:00|91.69|91.66|91.69|91.61|91.74|91.66|91.64|91.56|728
1653651600000|2022-05-27 11:40:00|91.74|91.66|91.79|91.71|91.79|91.71|91.69|91.61|463
1653651900000|2022-05-27 11:45:00|91.74|91.66|91.69|91.61|91.79|91.66|91.64|91.56|124
1653652200000|2022-05-27 11:50:00|91.64|91.56|91.54|91.46|91.64|91.56|91.54|91.46|215
1653652500000|2022-05-27 11:55:00|91.59|91.51|91.59|91.46|91.59|91.51|91.54|91.46|489
1653652800000|2022-05-27 12:00:00|91.54|91.51|91.64|91.56|91.64|91.56|91.54|91.51|236
1653653100000|2022-05-27 12:05:00|91.69|91.61|91.69|91.61|91.69|91.61|91.64|91.56|286
1653653400000|2022-05-27 12:10:00|91.74|91.66|91.69|91.61|91.74|91.66|91.69|91.61|442
1653653700000|2022-05-27 12:15:00|91.64|91.56|91.49|91.41|91.64|91.56|91.49|91.41|562
1653654000000|2022-05-27 12:20:00|91.54|91.46|91.54|91.46|91.54|91.46|91.54|91.46|1221
1653654300000|2022-05-27 12:25:00|91.49|91.41|91.59|91.51|91.59|91.51|91.49|91.41|184
1653654600000|2022-05-27 12:30:00|91.64|91.56|91.74|91.66|91.84|91.76|91.59|91.51|874
1653654900000|2022-05-27 12:35:00|91.69|91.61|91.84|91.76|91.84|91.76|91.69|91.61|622
1653655200000|2022-05-27 12:40:00|91.79|91.71|91.79|91.71|91.84|91.76|91.74|91.66|538
1653655500000|2022-05-27 12:45:00|91.84|91.76|91.89|91.81|91.94|91.81|91.84|91.76|226
1653655800000|2022-05-27 12:50:00|91.84|91.76|91.89|91.81|91.89|91.81|91.84|91.76|490
1653656100000|2022-05-27 12:55:00|91.94|91.86|91.89|91.81|91.94|91.86|91.89|91.81|454
1653656400000|2022-05-27 13:00:00|91.94|91.86|91.84|91.76|91.99|91.91|91.84|91.76|1575
1653656700000|2022-05-27 13:05:00|91.79|91.71|91.79|91.71|91.84|91.76|91.79|91.71|546
1653657000000|2022-05-27 13:10:00|91.84|91.76|91.89|91.81|91.89|91.81|91.84|91.76|152
1653657300000|2022-05-27 13:15:00|91.84|91.76|91.79|91.71|91.84|91.76|91.79|91.71|250
1653657600000|2022-05-27 13:20:00|91.84|91.76|91.84|91.76|91.84|91.76|91.79|91.71|879
1653657900000|2022-05-27 13:25:00|91.79|91.71|91.89|91.81|91.89|91.81|91.79|91.71|1237
1653658200000|2022-05-27 13:30:00|91.84|91.76|91.79|91.71|91.89|91.81|91.74|91.66|868
1653658500000|2022-05-27 13:35:00|91.84|91.76|91.89|91.81|91.94|91.86|91.79|91.71|468
1653658800000|2022-05-27 13:40:00|91.84|91.76|91.89|91.81|91.94|91.86|91.79|91.71|1667
1653659100000|2022-05-27 13:45:00|91.94|91.86|92.04|91.96|92.09|92.01|91.89|91.81|943
1653659400000|2022-05-27 13:50:00|91.99|91.91|92.04|91.96|92.09|92.01|91.94|91.86|611
1653659700000|2022-05-27 13:55:00|92.09|92.01|91.99|91.91|92.09|92.01|91.99|91.91|669
1653660000000|2022-05-27 14:00:00|91.94|91.86|91.94|91.86|92.04|91.96|91.94|91.86|1167
1653660300000|2022-05-27 14:05:00|91.89|91.81|91.84|91.76|91.94|91.86|91.84|91.76|903
1653660600000|2022-05-27 14:10:00|91.89|91.81|91.94|91.81|91.94|91.86|91.84|91.76|1033
1653660900000|2022-05-27 14:15:00|91.89|91.86|91.89|91.81|91.94|91.86|91.84|91.76|517
1653661200000|2022-05-27 14:20:00|91.94|91.86|91.84|91.76|91.94|91.86|91.84|91.76|382
1653661500000|2022-05-27 14:25:00|91.89|91.81|91.79|91.66|91.89|91.81|91.74|91.66|1390
1653661800000|2022-05-27 14:30:00|91.74|91.71|91.79|91.71|91.84|91.76|91.74|91.66|1332
1653662100000|2022-05-27 14:35:00|91.84|91.76|91.74|91.66|91.84|91.76|91.74|91.66|563
1653662400000|2022-05-27 14:40:00|91.69|91.61|91.64|91.56|91.74|91.66|91.59|91.51|1725
1653662700000|2022-05-27 14:45:00|91.59|91.51|91.64|91.56|91.64|91.56|91.54|91.46|1429
1653663000000|2022-05-27 14:50:00|91.69|91.51|91.69|91.61|91.69|91.61|91.64|91.51|353
1653663300000|2022-05-27 14:55:00|91.74|91.66|91.64|91.56|91.74|91.66|91.64|91.56|482
1653663600000|2022-05-27 15:00:00|91.69|91.51|91.64|91.56|91.69|91.61|91.64|91.51|1990
1653663900000|2022-05-27 15:05:00|91.69|91.61|91.74|91.66|91.79|91.71|91.69|91.61|1047
1653664200000|2022-05-27 15:10:00|91.79|91.71|91.84|91.76|91.84|91.76|91.74|91.66|763
1653664500000|2022-05-27 15:15:00|91.79|91.71|91.84|91.76|91.84|91.76|91.79|91.71|1333
1653664800000|2022-05-27 15:20:00|91.89|91.81|91.89|91.76|91.94|91.86|91.84|91.76|2511
1653665100000|2022-05-27 15:25:00|91.84|91.81|91.89|91.81|91.89|91.81|91.79|91.71|1655
1653665400000|2022-05-27 15:30:00|91.84|91.76|91.99|91.91|92.04|91.96|91.84|91.76|2669
1653665700000|2022-05-27 15:35:00|91.94|91.86|91.99|91.86|92.04|91.96|91.94|91.86|1636
1653666000000|2022-05-27 15:40:00|91.94|91.91|92.04|91.96|92.09|92.01|91.94|91.91|4680
1653666300000|2022-05-27 15:45:00|92.09|92.01|92.14|92.01|92.14|92.06|92.04|92.01|162
1653666600000|2022-05-27 15:50:00|92.09|91.96|91.99|91.91|92.09|91.96|91.99|91.91|419
1653666900000|2022-05-27 15:55:00|92.04|91.96|92.04|91.96|92.04|91.96|92.04|91.96|24
1653667200000|2022-05-27 16:00:00|92.09|92.01|92.19|92.06|92.19|92.11|92.09|92.01|1914
1653667500000|2022-05-27 16:05:00|92.14|92.01|92.09|92.01|92.14|92.01|92.09|92.01|447
1653667800000|2022-05-27 16:10:00|92.14|92.06|92.14|92.01|92.14|92.06|92.09|92.01|237
1653668100000|2022-05-27 16:15:00|92.09|91.96|91.99|91.91|92.09|91.96|91.99|91.91|340
1653668400000|2022-05-27 16:20:00|92.04|91.86|91.99|91.91|92.04|91.91|91.99|91.86|19
1653668700000|2022-05-27 16:25:00|92.04|91.96|92.09|91.96|92.09|91.96|92.04|91.96|64
1653669000000|2022-05-27 16:30:00|92.04|92.01|92.09|91.96|92.09|92.01|92.04|91.96|40
1653669300000|2022-05-27 16:35:00|92.04|91.91|92.04|91.96|92.09|91.96|92.04|91.91|13
1653669600000|2022-05-27 16:40:00|92.09||92.04||92.09||92.04||1
1653669900000|2022-05-27 16:45:00|91.99|91.91|91.99|91.91|91.99|91.96|91.99|91.91|27
1653670200000|2022-05-27 16:50:00|92.04|91.96|92.04|91.96|92.04|91.96|92.04|91.91|6
1653670500000|2022-05-27 16:55:00|92.09|92.01|92.09|91.96|92.09|92.01|92.04|91.96|32
1653670800000|2022-05-27 17:00:00|92.04|91.91|92.04|91.96|92.04|91.96|91.99|91.91|0
1653671100000|2022-05-27 17:05:00|92.09|92.01|92.09|92.01|92.09|92.01|92.09|92.01|37
1653671400000|2022-05-27 17:10:00|92.04|91.96|92.04|91.96|92.09|92.01|92.04|91.96|6
1653671700000|2022-05-27 17:15:00|92.09||92.04||92.09||92.04||4
1653672000000|2022-05-27 17:20:00|91.99|91.91|91.99|91.91|92.04|91.91|91.99|91.91|2
1653672300000|2022-05-27 17:25:00|92.04|91.96|91.99|91.91|92.04|91.96|91.99|91.91|2
1653672600000|2022-05-27 17:30:00||91.86||91.86||91.86||91.86|0
1653672900000|2022-05-27 17:35:00|91.94|91.91|91.94|91.86|91.99|91.91|91.94|91.81|2
1653673200000|2022-05-27 17:40:00|91.89|91.81|91.89|91.81|91.94|91.81|91.89|91.81|0
1653673500000|2022-05-27 17:45:00|91.94|91.76|91.89|91.81|91.94|91.81|91.89|91.76|154
1653673800000|2022-05-27 17:50:00|91.94||91.94||91.94||91.89||6
1653674100000|2022-05-27 17:55:00|91.89||91.94||91.94||91.89||0
1653674400000|2022-05-27 18:00:00|91.89|91.86|91.94|91.86|91.94|91.86|91.89|91.86|3
1653674700000|2022-05-27 18:05:00||91.81||91.86||91.86||91.81|15
1653675000000|2022-05-27 18:10:00|||||||||5
1653675300000|2022-05-27 18:15:00|||||||||9
1653675600000|2022-05-27 18:20:00|||||||||7
1653675900000|2022-05-27 18:25:00|||||||||7
1653676200000|2022-05-27 18:30:00|91.99|91.91|91.94|91.86|91.99|91.91|91.94|91.86|384
1653676500000|2022-05-27 18:35:00|91.99|91.91|91.94|91.86|91.99|91.91|91.94|91.86|25
1653676800000|2022-05-27 18:40:00|91.99|91.81|91.99|91.86|91.99|91.86|91.99|91.81|97
1653677100000|2022-05-27 18:45:00||91.91||91.91||91.91||91.91|9
1653677400000|2022-05-27 18:50:00|92.04|91.96|91.99|91.91|92.04|91.96|91.99|91.91|56
1653677700000|2022-05-27 18:55:00|92.04|91.96|92.04|91.96|92.04|91.96|92.04|91.91|6
1653678000000|2022-05-27 19:00:00|92.09|92.01|92.14|92.06|92.14|92.06|92.09|92.01|24
1653678300000|2022-05-27 19:05:00|92.19|92.11|92.19|92.11|92.19|92.11|92.19|92.06|240
1653678600000|2022-05-27 19:10:00||92.06||92.06||92.06||92.06|17
1653678900000|2022-05-27 19:15:00|92.14|92.11|92.19|92.11|92.19|92.11|92.14|92.06|33
1653679200000|2022-05-27 19:20:00|92.14|92.06|92.19|92.11|92.19|92.11|92.14|92.06|0
1653679500000|2022-05-27 19:25:00||92.06||92.11||92.11||92.06|3
1653679800000|2022-05-27 19:30:00|92.14|92.06|92.14|92.06|92.14|92.11|92.14|92.06|39
1653680100000|2022-05-27 19:35:00|92.09|92.01|92.19|92.06|92.19|92.11|92.09|92.01|66
1653680400000|2022-05-27 19:40:00|92.14|92.11|92.19|92.11|92.19|92.11|92.14|92.11|484
1653680700000|2022-05-27 19:45:00|92.14|92.06|92.19|92.11|92.19|92.11|92.14|92.06|41
1653681000000|2022-05-27 19:50:00|92.24|92.16|92.29|92.21|92.29|92.21|92.19|92.06|319
1653681300000|2022-05-27 19:55:00|92.24|92.16|92.24|92.06|92.29|92.21|92.19|91.96|243
1653890400000|2022-05-30 06:00:00|93.04|92.91|93.04|92.91|93.09|92.91|92.89|92.81|68
1653890700000|2022-05-30 06:05:00|93.09|92.96|93.09|93.01|93.09|93.01|92.99|92.91|114
1653891000000|2022-05-30 06:10:00||92.96||93.01||93.01||92.96|517
1653891300000|2022-05-30 06:15:00|93.04|92.96|92.99|92.91|93.04|93.01|92.99|92.86|122
1653891600000|2022-05-30 06:20:00||92.86||92.91||92.91||92.86|0
1653891900000|2022-05-30 06:25:00|92.94|92.86|92.89|92.81|92.94|92.91|92.89|92.81|119
1653892200000|2022-05-30 06:30:00|92.99|92.86|92.99|92.86|92.99|92.86|92.99|92.86|54
1653892500000|2022-05-30 06:35:00|92.89|92.81|92.79|92.66|92.89|92.81|92.79|92.66|242
1653892800000|2022-05-30 06:40:00|92.74|92.61|92.54|92.46|92.74|92.66|92.54|92.46|152
1653893100000|2022-05-30 06:45:00|92.59||92.59||92.59||92.54||7
1653893400000|2022-05-30 06:50:00|92.54|92.41|92.59|92.46|92.59|92.46|92.54|92.41|125
1653893700000|2022-05-30 06:55:00|92.64|92.51|92.69|92.56|92.69|92.56|92.44|92.36|1153
1653894000000|2022-05-30 07:00:00|92.74|92.61|93.09|92.96|93.14|93.06|92.59|92.51|4258
1653894300000|2022-05-30 07:05:00|93.04|93.01|92.99|92.86|93.09|93.01|92.84|92.76|933
1653894600000|2022-05-30 07:10:00|92.94|92.91|93.09|93.01|93.14|93.06|92.89|92.81|1569
1653894900000|2022-05-30 07:15:00|93.04|92.96|92.94|92.86|93.04|93.01|92.74|92.66|2023
1653895200000|2022-05-30 07:20:00|92.99|92.91|92.84|92.71|93.04|92.96|92.79|92.71|2488
1653895500000|2022-05-30 07:25:00|92.79|92.76|92.94|92.86|92.99|92.91|92.79|92.71|1099
1653895800000|2022-05-30 07:30:00|92.99|92.81|93.14|93.01|93.14|93.06|92.94|92.81|953
1653896100000|2022-05-30 07:35:00|93.09|93.06|93.24|93.16|93.29|93.21|93.09|93.01|1259
1653896400000|2022-05-30 07:40:00|93.19|93.11|93.19|93.11|93.24|93.16|93.14|93.06|1243
1653896700000|2022-05-30 07:45:00|93.24|93.16|93.04|92.91|93.24|93.16|92.99|92.91|995
1653897000000|2022-05-30 07:50:00|92.99|92.96|93.14|93.06|93.14|93.06|92.94|92.86|1012
1653897300000|2022-05-30 07:55:00|93.09|93.01|93.04|92.96|93.14|93.06|92.99|92.91|304
1653897600000|2022-05-30 08:00:00|93.09|93.01|93.24|93.16|93.24|93.16|93.09|93.01|352
1653897900000|2022-05-30 08:05:00|93.29|93.21|93.54|93.46|93.54|93.46|93.29|93.16|456
1653898200000|2022-05-30 08:10:00|93.49|93.41|93.19|93.11|93.49|93.41|93.14|93.06|2561
1653898500000|2022-05-30 08:15:00|93.24|93.16|93.04|92.96|93.24|93.16|93.04|92.96|777
1653898800000|2022-05-30 08:20:00|93.09|93.01|93.04|92.96|93.14|93.06|93.04|92.96|581
1653899100000|2022-05-30 08:25:00|93.09|93.01|93.09|93.01|93.14|93.06|93.04|92.96|1078
1653899400000|2022-05-30 08:30:00|93.04|92.96|93.04|92.96|93.09|92.96|92.94|92.86|1411
1653899700000|2022-05-30 08:35:00|93.09|93.01|92.94|92.86|93.09|93.01|92.94|92.81|756
1653900000000|2022-05-30 08:40:00|92.89|92.81|92.74|92.66|92.89|92.81|92.74|92.66|11343
1653900300000|2022-05-30 08:45:00|92.79|92.71|92.74|92.66|92.84|92.71|92.64|92.56|1170
1653900600000|2022-05-30 08:50:00|92.69|92.61|92.84|92.76|92.89|92.81|92.69|92.61|4818
1653900900000|2022-05-30 08:55:00|92.89|92.81|92.94|92.86|92.94|92.86|92.89|92.76|2189
1653901200000|2022-05-30 09:00:00|92.99|92.81|92.89|92.81|93.04|92.96|92.89|92.81|6252
1653901500000|2022-05-30 09:05:00|92.94|92.86|92.74|92.66|92.94|92.86|92.74|92.66|2848
1653901800000|2022-05-30 09:10:00|92.69|92.61|92.69|92.61|92.74|92.66|92.69|92.61|2021
1653902100000|2022-05-30 09:15:00|92.74|92.66|92.54|92.46|92.79|92.71|92.49|92.41|1994
1653902400000|2022-05-30 09:20:00|92.49|92.41|92.54|92.46|92.54|92.46|92.44|92.36|25484
1653902700000|2022-05-30 09:25:00|92.59|92.51|92.69|92.61|92.69|92.61|92.54|92.46|20181
1653903000000|2022-05-30 09:30:00|92.74|92.66|92.79|92.71|92.79|92.71|92.69|92.66|858
1653903300000|2022-05-30 09:35:00|92.74|92.66|92.74|92.61|92.79|92.71|92.69|92.61|180
1653903600000|2022-05-30 09:40:00|92.69|92.66|92.69|92.61|92.74|92.66|92.64|92.56|677
1653903900000|2022-05-30 09:45:00|92.74|92.66|92.74|92.66|92.79|92.66|92.69|92.61|1348
1653904200000|2022-05-30 09:50:00|92.69|92.61|92.69|92.61|92.79|92.71|92.69|92.61|523
1653904500000|2022-05-30 09:55:00|92.74|92.66|92.79|92.71|92.84|92.71|92.74|92.66|3362
1653904800000|2022-05-30 10:00:00|92.74|92.66|92.79|92.71|92.79|92.71|92.69|92.61|541
1653905100000|2022-05-30 10:05:00|92.84|92.76|92.79|92.71|92.84|92.76|92.79|92.71|149
1653905400000|2022-05-30 10:10:00|92.84|92.76|92.89|92.81|92.89|92.81|92.84|92.71|170
1653905700000|2022-05-30 10:15:00|92.84|92.76|92.74|92.66|92.84|92.76|92.69|92.61|341
1653906000000|2022-05-30 10:20:00|92.79|92.71|92.64|92.56|92.79|92.71|92.64|92.56|129
1653906300000|2022-05-30 10:25:00|92.69|92.61|92.59|92.51|92.69|92.61|92.54|92.46|316
1653906600000|2022-05-30 10:30:00|92.64|92.56|92.69|92.61|92.69|92.61|92.64|92.56|492
1653906900000|2022-05-30 10:35:00|92.74|92.66|92.79|92.71|92.79|92.71|92.69|92.61|596
1653907200000|2022-05-30 10:40:00|92.74|92.66|92.79|92.71|92.84|92.76|92.74|92.66|224
1653907500000|2022-05-30 10:45:00|92.84|92.76|92.89|92.81|92.94|92.81|92.84|92.76|255
1653907800000|2022-05-30 10:50:00|92.84|92.76|92.79|92.71|92.89|92.81|92.79|92.71|1628
1653908100000|2022-05-30 10:55:00|92.74|92.66|92.69|92.61|92.79|92.71|92.69|92.61|816
1653908400000|2022-05-30 11:00:00|92.64|92.56|92.69|92.61|92.69|92.61|92.64|92.56|206
1653908700000|2022-05-30 11:05:00|92.74|92.66|92.74|92.66|92.74|92.66|92.74|92.66|253
1653909000000|2022-05-30 11:10:00|92.69|92.61|92.69|92.61|92.74|92.66|92.69|92.61|219
1653909300000|2022-05-30 11:15:00|92.64|92.56|92.69|92.61|92.69|92.61|92.64|92.56|262
1653909600000|2022-05-30 11:20:00|||||||||199
1653909900000|2022-05-30 11:25:00|92.64|92.56|92.59|92.51|92.69|92.61|92.59|92.51|1299
1653910200000|2022-05-30 11:30:00|92.64|92.56|92.64|92.56|92.69|92.61|92.64|92.56|310
1653910500000|2022-05-30 11:35:00|92.69||92.64||92.69||92.64||145
1653910800000|2022-05-30 11:40:00|92.59|92.51|92.54|92.46|92.59|92.51|92.54|92.46|464
1653911100000|2022-05-30 11:45:00|92.59|92.51|92.64|92.51|92.64|92.56|92.54|92.46|153
1653911400000|2022-05-30 11:50:00|92.69|92.56|92.64|92.56|92.69|92.61|92.64|92.56|1110
1653911700000|2022-05-30 11:55:00|92.69|92.61|92.69|92.61|92.69|92.61|92.69|92.61|519
1653912000000|2022-05-30 12:00:00|92.64|92.56|92.59|92.51|92.64|92.56|92.59|92.51|261
1653912300000|2022-05-30 12:05:00|92.64|92.56|92.54|92.46|92.64|92.56|92.54|92.46|38
1653912600000|2022-05-30 12:10:00|92.49|92.41|92.54|92.46|92.54|92.46|92.49|92.41|322
1653912900000|2022-05-30 12:15:00|92.59|92.51|92.64|92.56|92.64|92.56|92.59|92.51|171
1653913200000|2022-05-30 12:20:00|||||||||345
1653913500000|2022-05-30 12:25:00|92.59|92.51|92.69|92.61|92.69|92.61|92.59|92.51|110
1653913800000|2022-05-30 12:30:00|92.74|92.66|92.69|92.61|92.74|92.66|92.69|92.61|590
1653914100000|2022-05-30 12:35:00|92.64|92.56|92.59|92.51|92.69|92.61|92.59|92.51|262
1653914400000|2022-05-30 12:40:00|92.64|92.56|92.64|92.56|92.64|92.56|92.59|92.51|375
1653914700000|2022-05-30 12:45:00|92.69|92.61|92.69|92.61|92.74|92.66|92.69|92.61|283
1653915000000|2022-05-30 12:50:00|92.74|92.66|92.74|92.66|92.74|92.66|92.69|92.66|39
1653915300000|2022-05-30 12:55:00|92.69|92.61|92.69|92.61|92.69|92.61|92.64|92.56|131
1653915600000|2022-05-30 13:00:00|92.64|92.56|92.69|92.61|92.69|92.61|92.64|92.56|768
1653915900000|2022-05-30 13:05:00|92.64|92.56|92.64|92.56|92.69|92.61|92.64|92.56|15
1653916200000|2022-05-30 13:10:00|92.69|92.61|92.64|92.56|92.74|92.66|92.64|92.56|1236
1653916500000|2022-05-30 13:15:00|||||||||4
1653916800000|2022-05-30 13:20:00|92.59|92.51|92.59|92.51|92.64|92.56|92.59|92.51|140
1653917100000|2022-05-30 13:25:00|||||||||20
1653917400000|2022-05-30 13:30:00|92.64|92.46|92.54|92.46|92.64|92.51|92.54|92.46|127
1653917700000|2022-05-30 13:35:00|92.59|92.51|92.59|92.51|92.64|92.56|92.59|92.51|409
1653918000000|2022-05-30 13:40:00|92.64|92.56|92.69|92.61|92.74|92.66|92.64|92.56|403
1653918300000|2022-05-30 13:45:00|92.64|92.56|92.74|92.66|92.74|92.66|92.64|92.56|373
1653918600000|2022-05-30 13:50:00|92.69|92.61|92.69|92.61|92.74|92.66|92.69|92.61|110
1653918900000|2022-05-30 13:55:00|92.74|92.66|92.59|92.46|92.74|92.66|92.54|92.46|2374
1653919200000|2022-05-30 14:00:00|92.54|92.51|92.69|92.61|92.69|92.61|92.54|92.51|156
1653919500000|2022-05-30 14:05:00|92.64|92.56|92.59|92.51|92.69|92.61|92.59|92.51|445
1653919800000|2022-05-30 14:10:00|92.64|92.56|93.09|93.01|93.09|93.01|92.59|92.56|7987
1653920100000|2022-05-30 14:15:00|93.04|92.96|93.19|93.11|93.19|93.11|92.99|92.91|3944
1653920400000|2022-05-30 14:20:00|93.24|93.16|93.34|93.26|93.34|93.26|93.19|93.11|2175
1653920700000|2022-05-30 14:25:00|93.29|93.21|93.29|93.21|93.34|93.26|93.29|93.21|4046
1653921000000|2022-05-30 14:30:00|93.34|93.26|93.59|93.51|93.59|93.51|93.34|93.26|4996
1653921300000|2022-05-30 14:35:00|93.54|93.46|93.49|93.41|93.54|93.46|93.44|93.36|1869
1653921600000|2022-05-30 14:40:00|93.54|93.46|93.44|93.36|93.54|93.46|93.44|93.36|4739
1653921900000|2022-05-30 14:45:00|93.49|93.41|93.44|93.36|93.49|93.41|93.39|93.31|1977
1653922200000|2022-05-30 14:50:00|93.49|93.41|93.49|93.41|93.49|93.41|93.44|93.36|1764
1653922500000|2022-05-30 14:55:00|93.44|93.36|93.44|93.36|93.44|93.36|93.44|93.36|1902
1653922800000|2022-05-30 15:00:00|93.39|93.31|93.34|93.26|93.44|93.36|93.29|93.21|1879
1653923100000|2022-05-30 15:05:00|93.29|93.21|93.24|93.16|93.29|93.21|93.19|93.11|2644
1653923400000|2022-05-30 15:10:00|93.29|93.21|93.19|93.11|93.29|93.21|93.19|93.11|2020
1653923700000|2022-05-30 15:15:00|93.14|93.06|92.94|92.86|93.14|93.06|92.94|92.86|5543
1653924000000|2022-05-30 15:20:00|92.99|92.91|93.19|93.11|93.19|93.11|92.94|92.91|3913
1653924300000|2022-05-30 15:25:00|93.14|93.06|93.29|93.21|93.34|93.26|93.14|93.06|2985
1653924600000|2022-05-30 15:30:00|93.24|93.16|93.29|93.21|93.34|93.26|93.24|93.16|2091
1653924900000|2022-05-30 15:35:00|93.24|93.16|93.19|93.11|93.24|93.16|93.14|93.06|1496
1653925200000|2022-05-30 15:40:00|93.14|93.06|93.29|93.21|93.29|93.21|93.14|93.06|2000
1653925500000|2022-05-30 15:45:00|93.34|93.16|93.19|93.06|93.34|93.21|93.19|93.06|3708
1653925800000|2022-05-30 15:50:00|93.14|93.11|93.19|93.11|93.24|93.11|93.14|93.06|8
1653926100000|2022-05-30 15:55:00|93.24|93.16|93.19|93.06|93.29|93.21|93.19|93.06|449
1653926400000|2022-05-30 16:00:00|93.14|93.01|93.19|93.06|93.19|93.06|93.14|93.01|223
1653926700000|2022-05-30 16:05:00|93.14||93.14||93.19||93.14||15
1653927000000|2022-05-30 16:10:00|||||||||172
1653927300000|2022-05-30 16:15:00|93.19|93.11|93.19|93.11|93.24|93.16|93.19|93.06|264
1653927600000|2022-05-30 16:20:00|93.24||93.19||93.24||93.19||3
1653927900000|2022-05-30 16:25:00|93.24|93.06|93.24|93.16|93.24|93.16|93.24|93.06|26
1653928200000|2022-05-30 16:30:00|93.19|93.11|93.19|93.11|93.19|93.16|93.19|93.11|102
1653928500000|2022-05-30 16:35:00|93.24|93.06|93.19|93.11|93.24|93.16|93.19|93.06|4
1653928800000|2022-05-30 16:40:00|93.14|93.06|93.14|93.06|93.14|93.06|93.14|93.01|100
1653929100000|2022-05-30 16:45:00|93.09|93.01|93.09|93.01|93.09|93.06|93.09|93.01|13
1653929400000|2022-05-30 16:50:00|||||||||189
1653929700000|2022-05-30 16:55:00|93.14|93.06|93.14|93.06|93.14|93.06|93.14|93.01|8
1653930000000|2022-05-30 17:00:00|93.19|93.11|93.19|93.06|93.19|93.11|93.19|93.06|29
1653930300000|2022-05-30 17:05:00||93.11||93.06||93.11||93.06|15
1653930600000|2022-05-30 17:10:00||93.11||93.06||93.11||93.06|0
1653930900000|2022-05-30 17:15:00||93.11||93.06||93.11||93.06|0
1653931800000|2022-05-30 17:30:00||93.11||93.11||93.11||93.11|0
1653935100000|2022-05-30 18:25:00|93.24|93.16|93.24|93.16|93.24|93.16|93.24|93.16|6
1653935400000|2022-05-30 18:30:00|||||||||2
1653935700000|2022-05-30 18:35:00|||||||||3
1653936300000|2022-05-30 18:45:00|||||||||4
1653939000000|2022-05-30 19:30:00|||||||||4
1653939900000|2022-05-30 19:45:00|||||||||3
1653940200000|2022-05-30 19:50:00|93.19|93.11|93.24|93.11|93.24|93.16|93.19|93.11|247
1653940500000|2022-05-30 19:55:00|93.19|93.16|93.24|93.11|93.24|93.16|93.19|93.11|80
1653976800000|2022-05-31 06:00:00|93.09|92.81|92.74|92.61|93.09|92.81|92.74|92.61|86
1653977100000|2022-05-31 06:05:00|92.84|92.66|92.84|92.71|92.94|92.81|92.79|92.61|185
1653977400000|2022-05-31 06:10:00|92.79|92.66|92.79|92.71|92.84|92.71|92.79|92.66|0
1653977700000|2022-05-31 06:15:00|92.84|92.66|92.74|92.66|92.84|92.66|92.69|92.61|4
1653978000000|2022-05-31 06:20:00|92.69|92.61|92.79|92.66|92.79|92.66|92.69|92.61|33
1653978300000|2022-05-31 06:25:00|92.74|92.71|92.84|92.76|92.89|92.81|92.74|92.66|3
1653978600000|2022-05-31 06:30:00|92.89|92.81|92.89|92.81|92.89|92.81|92.84|92.81|20
1653978900000|2022-05-31 06:35:00|92.84|92.76|92.79|92.71|92.89|92.76|92.79|92.66|67
1653979200000|2022-05-31 06:40:00|92.84|92.66|92.69|92.61|92.84|92.71|92.69|92.61|0
1653979500000|2022-05-31 06:45:00|92.64|92.56|92.54|92.41|92.64|92.56|92.49|92.36|186
1653979800000|2022-05-31 06:50:00|92.49|92.46|92.59|92.51|92.64|92.51|92.49|92.46|190
1653980100000|2022-05-31 06:55:00|92.64|92.56|92.94|92.86|92.94|92.86|92.64|92.51|355
1653980400000|2022-05-31 07:00:00|92.89|92.81|93.04|92.96|93.19|93.11|92.84|92.76|1781
1653980700000|2022-05-31 07:05:00|93.09|92.91|92.84|92.76|93.09|92.96|92.69|92.61|1780
1653981000000|2022-05-31 07:10:00|92.79|92.71|92.94|92.81|92.94|92.86|92.69|92.61|1260
1653981300000|2022-05-31 07:15:00|92.89|92.86|92.64|92.56|92.99|92.91|92.64|92.56|1318
1653981600000|2022-05-31 07:20:00|92.59|92.51|92.79|92.71|92.79|92.71|92.54|92.46|1627
1653981900000|2022-05-31 07:25:00|92.84|92.76|92.89|92.76|92.89|92.81|92.69|92.61|3265
1653982200000|2022-05-31 07:30:00|92.84|92.71|92.84|92.76|92.94|92.86|92.69|92.61|281
1653982500000|2022-05-31 07:35:00|92.89|92.71|92.64|92.51|92.89|92.76|92.59|92.51|292
1653982800000|2022-05-31 07:40:00|92.59|92.56|92.69|92.61|92.69|92.61|92.49|92.41|1725
1653983100000|2022-05-31 07:45:00|92.74|92.66|92.84|92.76|92.89|92.81|92.74|92.66|3826
1653983400000|2022-05-31 07:50:00|92.89|92.81|92.89|92.76|92.89|92.81|92.84|92.76|2368
1653983700000|2022-05-31 07:55:00|92.84|92.81|92.84|92.76|92.94|92.86|92.84|92.76|2200
1653984000000|2022-05-31 08:00:00|92.89|92.81|93.04|92.96|93.04|92.96|92.89|92.76|299
1653984300000|2022-05-31 08:05:00|92.99|92.91|93.09|93.01|93.09|93.01|92.99|92.91|586
1653984600000|2022-05-31 08:10:00|93.04|92.96|93.09|93.01|93.09|93.01|93.04|92.96|1421
1653984900000|2022-05-31 08:15:00|93.14|93.06|93.09|93.01|93.24|93.16|93.09|93.01|493
1653985200000|2022-05-31 08:20:00|93.14|93.06|93.09|93.01|93.19|93.11|93.09|93.01|1782
1653985500000|2022-05-31 08:25:00|93.04|92.96|93.24|93.16|93.24|93.16|93.04|92.96|3178
1653985800000|2022-05-31 08:30:00|93.19|93.11|93.19|93.11|93.29|93.16|93.09|93.01|565
1653986100000|2022-05-31 08:35:00|93.14|93.06|93.14|93.06|93.19|93.06|93.04|92.91|168
1653986400000|2022-05-31 08:40:00|93.19|93.11|93.09|93.01|93.24|93.16|93.09|93.01|593
1653986700000|2022-05-31 08:45:00|93.04|92.96|93.04|92.96|93.09|92.96|92.99|92.91|240
1653987000000|2022-05-31 08:50:00|92.99|92.91|92.99|92.91|93.09|93.01|92.99|92.91|97
1653987300000|2022-05-31 08:55:00|93.04|92.96|93.04|92.96|93.09|93.01|92.99|92.91|535
1653987600000|2022-05-31 09:00:00|92.99|92.91|92.94|92.81|93.04|92.91|92.84|92.76|699
1653987900000|2022-05-31 09:05:00|92.89|92.86|92.89|92.81|92.94|92.86|92.79|92.71|820
1653988200000|2022-05-31 09:10:00|92.84|92.76|92.79|92.71|92.89|92.81|92.74|92.66|337
1653988500000|2022-05-31 09:15:00|92.74|92.66|92.74|92.61|92.84|92.76|92.74|92.61|205
1653988800000|2022-05-31 09:20:00|92.69|92.66|92.69|92.61|92.79|92.71|92.64|92.56|676
1653989100000|2022-05-31 09:25:00|92.64|92.56|92.59|92.51|92.69|92.61|92.54|92.46|1061
1653989400000|2022-05-31 09:30:00|92.64|92.56|92.49|92.41|92.64|92.56|92.49|92.41|703
1653989700000|2022-05-31 09:35:00|92.54|92.46|92.39|92.31|92.54|92.46|92.34|92.26|1435
1653990000000|2022-05-31 09:40:00|92.44|92.26|92.34|92.26|92.44|92.31|92.24|92.16|678
1653990300000|2022-05-31 09:45:00|92.29|92.21|92.29|92.21|92.44|92.36|92.29|92.21|1365
1653990600000|2022-05-31 09:50:00|92.34|92.26|92.24|92.16|92.34|92.26|92.24|92.16|1151
1653990900000|2022-05-31 09:55:00|92.29|92.21|92.39|92.31|92.39|92.31|92.24|92.16|333
1653991200000|2022-05-31 10:00:00|92.34|92.26|92.19|92.11|92.34|92.26|92.19|92.11|615
1653991500000|2022-05-31 10:05:00|92.24|92.16|92.19|92.11|92.24|92.16|92.14|92.06|443
1653991800000|2022-05-31 10:10:00|92.24|92.16|92.19|92.11|92.24|92.16|92.14|92.06|105
1653992100000|2022-05-31 10:15:00|92.24|92.16|92.14|92.06|92.24|92.16|92.14|92.06|579
1653992400000|2022-05-31 10:20:00|92.09|92.01|92.19|92.11|92.19|92.11|92.09|92.01|206
1653992700000|2022-05-31 10:25:00|92.24|92.16|92.24|92.16|92.24|92.16|92.19|92.11|1467
1653993000000|2022-05-31 10:30:00|92.29|92.21|92.19|92.11|92.29|92.21|92.19|92.11|357
1653993300000|2022-05-31 10:35:00|92.14|92.06|92.24|92.16|92.24|92.16|92.09|92.01|486
1653993600000|2022-05-31 10:40:00|92.29|92.21|92.39|92.31|92.44|92.36|92.29|92.21|873
1653993900000|2022-05-31 10:45:00|92.44|92.26|92.29|92.21|92.49|92.41|92.29|92.21|3694
1653994200000|2022-05-31 10:50:00|92.34|92.26|92.19|92.11|92.34|92.26|92.19|92.11|134
1653994500000|2022-05-31 10:55:00|92.24|92.16|92.14|92.06|92.29|92.21|92.09|92.01|126
1653994800000|2022-05-31 11:00:00|92.19|92.11|92.19|92.11|92.24|92.16|92.19|92.06|189
1653995100000|2022-05-31 11:05:00|92.24|92.16|92.24|92.16|92.29|92.21|92.19|92.11|1157
1653995400000|2022-05-31 11:10:00|92.19|92.11|92.19|92.11|92.19|92.16|92.14|92.06|80
1653995700000|2022-05-31 11:15:00|92.24|92.16|92.19|92.11|92.24|92.16|92.14|92.06|56
1653996000000|2022-05-31 11:20:00|92.24|92.16|92.19|92.11|92.24|92.16|92.19|92.06|44
1653996300000|2022-05-31 11:25:00|92.24|92.16|92.09|92.01|92.24|92.16|91.99|91.91|3783
1653996600000|2022-05-31 11:30:00|92.04|91.96|91.94|91.86|92.09|92.01|91.94|91.86|140
1653996900000|2022-05-31 11:35:00|91.99|91.91|92.04|91.96|92.09|92.01|91.99|91.91|865
1653997200000|2022-05-31 11:40:00|91.99|91.91|91.99|91.91|92.04|91.96|91.99|91.91|321
1653997500000|2022-05-31 11:45:00|92.04|91.96|91.99|91.91|92.04|91.96|91.99|91.91|445
1653997800000|2022-05-31 11:50:00|92.04|91.96|91.94|91.86|92.04|91.96|91.94|91.86|2134
1653998100000|2022-05-31 11:55:00|91.99|91.91|92.04|91.96|92.04|91.96|91.89|91.81|629
1653998400000|2022-05-31 12:00:00|92.09|91.91|91.94|91.86|92.09|91.96|91.94|91.86|622
1653998700000|2022-05-31 12:05:00|91.99|91.91|91.94|91.86|91.99|91.91|91.89|91.81|2771
1653999000000|2022-05-31 12:10:00|91.89|91.81|91.89|91.81|91.89|91.81|91.79|91.71|7792
1653999300000|2022-05-31 12:15:00|91.94|91.86|91.89|91.81|92.04|91.96|91.84|91.76|1892
1653999600000|2022-05-31 12:20:00|91.94|91.86|91.94|91.86|91.94|91.86|91.89|91.81|1811
1653999900000|2022-05-31 12:25:00|91.89|91.81|91.94|91.86|91.99|91.91|91.89|91.81|2324
1654000200000|2022-05-31 12:30:00|91.89|91.81|91.84|91.76|91.94|91.86|91.84|91.76|1492
1654000500000|2022-05-31 12:35:00|91.89|91.81|91.84|91.76|91.89|91.81|91.79|91.71|188
1654000800000|2022-05-31 12:40:00|91.89|91.81|91.84|91.76|91.89|91.81|91.79|91.71|221
1654001100000|2022-05-31 12:45:00|91.79|91.71|91.84|91.76|91.89|91.76|91.69|91.61|776
1654001400000|2022-05-31 12:50:00|91.89|91.81|91.74|91.66|91.89|91.81|91.74|91.66|339
1654001700000|2022-05-31 12:55:00|91.79|91.71|91.49|91.41|91.79|91.71|91.49|91.41|2023
1654002000000|2022-05-31 13:00:00|91.44|91.36|91.59|91.51|91.64|91.56|91.44|91.36|1379
1654002300000|2022-05-31 13:05:00|91.64|91.56|91.64|91.56|91.69|91.61|91.59|91.51|7675
1654002600000|2022-05-31 13:10:00|91.69|91.61|91.94|91.86|91.94|91.86|91.64|91.56|4598
1654002900000|2022-05-31 13:15:00|91.89|91.81|91.89|91.81|91.94|91.86|91.84|91.76|351
1654003200000|2022-05-31 13:20:00|91.94|91.76|91.94|91.86|91.99|91.91|91.89|91.76|313
1654003500000|2022-05-31 13:25:00|91.99|91.91|91.99|91.91|92.04|91.96|91.94|91.86|975
1654003800000|2022-05-31 13:30:00|92.04|91.96|91.79|91.66|92.09|92.01|91.74|91.66|1066
1654004100000|2022-05-31 13:35:00|91.74|91.71|91.69|91.61|91.89|91.81|91.69|91.61|499
1654004400000|2022-05-31 13:40:00|91.64|91.56|91.59|91.51|91.69|91.61|91.59|91.51|2178
1654004700000|2022-05-31 13:45:00|91.64|91.56|91.79|91.71|91.89|91.81|91.64|91.56|1230
1654005000000|2022-05-31 13:50:00|91.84|91.76|91.89|91.81|91.94|91.86|91.79|91.66|1319
1654005300000|2022-05-31 13:55:00|91.94|91.86|91.94|91.81|92.09|92.01|91.94|91.81|1593
1654005600000|2022-05-31 14:00:00|91.99|91.86|91.79|91.71|92.04|91.96|91.79|91.71|594
1654005900000|2022-05-31 14:05:00|91.84|91.66|91.79|91.71|91.89|91.81|91.74|91.66|904
1654006200000|2022-05-31 14:10:00|91.84|91.76|91.94|91.86|91.94|91.86|91.74|91.61|1861
1654006500000|2022-05-31 14:15:00|91.99|91.91|92.14|92.06|92.14|92.06|91.94|91.86|300
1654006800000|2022-05-31 14:20:00|92.19|92.11|92.09|92.01|92.19|92.11|92.04|91.96|1282
1654007100000|2022-05-31 14:25:00|92.04|91.96|91.99|91.91|92.09|92.01|91.99|91.91|384
1654007400000|2022-05-31 14:30:00|92.04|91.86|91.89|91.81|92.09|92.01|91.89|91.81|149
1654007700000|2022-05-31 14:35:00|91.84|91.76|91.84|91.76|91.89|91.81|91.79|91.66|393
1654008000000|2022-05-31 14:40:00|91.89|91.81|91.94|91.86|91.99|91.86|91.84|91.76|1121
1654008300000|2022-05-31 14:45:00|91.99|91.81|92.04|91.96|92.09|92.01|91.94|91.81|434
1654008600000|2022-05-31 14:50:00|91.99|91.91|92.14|92.06|92.14|92.06|91.99|91.91|1187
1654008900000|2022-05-31 14:55:00|92.09|92.01|92.04|91.96|92.14|92.06|92.04|91.96|861
1654009200000|2022-05-31 15:00:00|92.09|92.01|92.24|92.16|92.24|92.16|92.04|91.96|4994
1654009500000|2022-05-31 15:05:00|92.19|92.11|91.99|91.91|92.24|92.16|91.99|91.91|825
1654009800000|2022-05-31 15:10:00|91.94|91.86|91.79|91.71|91.99|91.91|91.79|91.71|2332
1654010100000|2022-05-31 15:15:00|91.84|91.76|91.84|91.76|91.89|91.81|91.79|91.71|1415
1654010400000|2022-05-31 15:20:00|91.79|91.71|91.84|91.76|91.89|91.81|91.79|91.71|1884
1654010700000|2022-05-31 15:25:00|91.79|91.71|91.69|91.56|91.84|91.76|91.69|91.56|2293
1654011000000|2022-05-31 15:30:00|91.64|91.61|91.74|91.66|91.89|91.81|91.59|91.51|4812
1654011300000|2022-05-31 15:35:00|91.79|91.71|91.99|91.86|91.99|91.91|91.74|91.66|2038
1654011600000|2022-05-31 15:40:00|91.94|91.91|91.94|91.86|91.99|91.91|91.89|91.81|3164
1654011900000|2022-05-31 15:45:00|92.04|91.91|92.04|91.96|92.04|91.96|92.04|91.91|596
1654012200000|2022-05-31 15:50:00|92.09|92.01|92.14|92.06|92.19|92.11|92.09|92.01|3174
1654012500000|2022-05-31 15:55:00|92.19|92.11|92.24|92.16|92.24|92.16|92.19|92.11|4
1654012800000|2022-05-31 16:00:00|92.29|92.21|92.39|92.31|92.44|92.36|92.29|92.16|475
1654013100000|2022-05-31 16:05:00|92.34|92.26|92.24|92.16|92.34|92.26|92.24|92.11|223
1654013400000|2022-05-31 16:10:00|92.29|92.21|92.14|92.06|92.29|92.21|92.14|92.06|21
1654013700000|2022-05-31 16:15:00|92.19|92.11|92.19|92.11|92.19|92.11|92.09|92.01|121
1654014000000|2022-05-31 16:20:00|92.24|92.06|92.14|92.06|92.24|92.11|92.14|92.06|23
1654014300000|2022-05-31 16:25:00|92.19|92.11|92.24|92.16|92.24|92.16|92.19|92.11|91
1654014600000|2022-05-31 16:30:00|92.19|92.11|92.24|92.16|92.24|92.16|92.19|92.11|21
1654014900000|2022-05-31 16:35:00|92.29|92.21|92.29|92.21|92.29|92.21|92.19|92.11|49
1654015200000|2022-05-31 16:40:00|92.34|92.26|92.34|92.21|92.39|92.31|92.34|92.21|64
1654015500000|2022-05-31 16:45:00|92.39|92.26|92.24|92.16|92.39|92.26|92.24|92.16|33
1654015800000|2022-05-31 16:50:00|92.19|92.11|92.34|92.21|92.34|92.26|92.19|92.11|190
1654016100000|2022-05-31 16:55:00|92.29|92.16|92.24|92.11|92.34|92.16|92.19|92.11|67
1654016400000|2022-05-31 17:00:00|92.19|92.06|92.09|92.01|92.19|92.11|92.09|91.96|57
1654016700000|2022-05-31 17:05:00|92.14|92.06|92.29|92.21|92.34|92.26|92.14|92.01|346
1654017000000|2022-05-31 17:10:00|92.24|92.16|92.24|92.16|92.29|92.21|92.24|92.11|8
1654017300000|2022-05-31 17:15:00|92.19|92.11|92.14|92.01|92.24|92.11|92.14|92.01|28
1654017600000|2022-05-31 17:20:00|92.19|92.06|92.09|92.01|92.19|92.06|92.09|92.01|0
1654017900000|2022-05-31 17:25:00|92.14|92.06|92.09|92.01|92.14|92.06|92.04|91.96|3
1654018200000|2022-05-31 17:30:00|92.14|91.96|92.24|92.11|92.24|92.11|92.09|91.96|0
1654018500000|2022-05-31 17:35:00|92.19|92.16|92.19|92.06|92.24|92.16|92.14|92.06|0
1654018800000|2022-05-31 17:40:00|92.24|92.11|92.24|92.16|92.24|92.16|92.14|92.06|523
1654019100000|2022-05-31 17:45:00|92.19|92.11|92.19|92.06|92.24|92.11|92.14|92.06|7
1654019400000|2022-05-31 17:50:00|92.14|92.11|92.24|92.11|92.29|92.16|92.14|92.11|4
1654019700000|2022-05-31 17:55:00|92.29|92.16|92.29|92.21|92.29|92.21|92.24|92.11|4
1654020000000|2022-05-31 18:00:00|92.24|92.16|92.29|92.21|92.29|92.21|92.19|92.11|189
1654020300000|2022-05-31 18:05:00|92.24|92.16|92.24|92.16|92.29|92.16|92.19|92.11|555
1654020600000|2022-05-31 18:10:00|92.29|92.11|92.24|92.11|92.29|92.16|92.19|92.11|38
1654020900000|2022-05-31 18:15:00|92.19|92.16|92.24|92.16|92.24|92.16|92.19|92.11|39
1654021200000|2022-05-31 18:20:00|92.19|92.11|92.19|92.11|92.24|92.11|92.14|92.06|87
1654021500000|2022-05-31 18:25:00|92.14|92.06|92.19|92.06|92.19|92.06|92.14|92.01|100
1654021800000|2022-05-31 18:30:00|92.14|92.11|92.14|92.06|92.14|92.11|92.14|92.06|8
1654022100000|2022-05-31 18:35:00|92.19|92.01|92.19|92.11|92.19|92.11|92.19|92.01|77
1654022400000|2022-05-31 18:40:00|92.14|92.06|92.04|91.91|92.14|92.06|92.04|91.91|1
1654022700000|2022-05-31 18:45:00|91.99|91.86|91.89|91.76|92.04|91.86|91.84|91.76|174
1654023000000|2022-05-31 18:50:00|91.94|91.81|91.79|91.71|91.94|91.81|91.79|91.71|38
1654023300000|2022-05-31 18:55:00|91.74|91.66|91.89|91.81|91.94|91.86|91.74|91.66|314
1654023600000|2022-05-31 19:00:00|91.94|91.76|91.89|91.76|91.94|91.86|91.79|91.71|31
1654023900000|2022-05-31 19:05:00|91.84|91.81|91.99|91.91|91.99|91.91|91.84|91.76|20
1654024200000|2022-05-31 19:10:00|91.94|91.86|91.99|91.91|92.04|91.91|91.89|91.81|13
1654024500000|2022-05-31 19:15:00|92.04|91.96|92.04|91.91|92.19|92.06|92.04|91.91|360
1654024800000|2022-05-31 19:20:00|92.09|91.96|92.14|92.06|92.19|92.11|92.09|91.96|67
1654025100000|2022-05-31 19:25:00|92.19|92.11|92.14|92.01|92.19|92.11|92.09|92.01|18
1654025400000|2022-05-31 19:30:00|92.19|92.06|92.24|92.16|92.24|92.16|92.19|92.01|10
1654025700000|2022-05-31 19:35:00|92.19|92.11|92.19|92.11|92.24|92.16|92.19|92.11|29
1654026000000|2022-05-31 19:40:00|92.24|92.16|92.19|92.06|92.29|92.16|92.19|92.06|48
1654026300000|2022-05-31 19:45:00|92.14|92.11|92.19|92.11|92.24|92.11|92.09|92.01|309
1654026600000|2022-05-31 19:50:00|92.24|92.16|92.19|92.11|92.39|92.31|92.19|92.11|448
1654026900000|2022-05-31 19:55:00|92.09|92.01|92.19|92.06|92.24|92.16|92.09|92.01|328
1654063200000|2022-06-01 06:00:00|92.34|92.21|92.44|92.31|92.44|92.31|92.29|92.16|205
1654063500000|2022-06-01 06:05:00|92.39|92.36|92.49|92.36|92.49|92.36|92.39|92.31|17
1654063800000|2022-06-01 06:10:00|92.44|92.41|92.44|92.31|92.54|92.41|92.44|92.31|0
1654064100000|2022-06-01 06:15:00|92.39|92.26|92.24|92.16|92.44|92.26|92.24|92.16|8
1654064400000|2022-06-01 06:20:00|92.29|92.21|92.34|92.26|92.39|92.31|92.24|92.16|130
1654064700000|2022-06-01 06:25:00|||||||||192
1654065000000|2022-06-01 06:30:00||92.21||92.21||92.21||92.21|21
1654065300000|2022-06-01 06:35:00|92.29|92.16|92.24|92.16|92.29|92.16|92.19|92.11|94
1654065600000|2022-06-01 06:40:00|92.29|92.21|92.34|92.26|92.34|92.26|92.29|92.21|11
1654065900000|2022-06-01 06:45:00|92.39|92.31|92.44|92.36|92.49|92.36|92.39|92.31|209
1654066200000|2022-06-01 06:50:00|92.49|92.31|92.44|92.36|92.49|92.36|92.39|92.31|98
1654066500000|2022-06-01 06:55:00|92.49|92.41|92.69|92.56|92.69|92.56|92.49|92.41|954
1654066800000|2022-06-01 07:00:00|92.59|92.51|92.89|92.81|92.99|92.91|92.59|92.51|2933
1654067100000|2022-06-01 07:05:00|92.94|92.86|92.64|92.56|92.99|92.91|92.64|92.56|2372
1654067400000|2022-06-01 07:10:00|92.69|92.51|92.54|92.46|92.79|92.71|92.49|92.36|2867
1654067700000|2022-06-01 07:15:00|92.49|92.41|92.49|92.41|92.69|92.56|92.49|92.41|603
1654068000000|2022-06-01 07:20:00|92.44|92.36|92.49|92.41|92.54|92.41|92.24|92.16|1095
1654068300000|2022-06-01 07:25:00|92.54|92.46|92.59|92.51|92.64|92.56|92.49|92.41|272
1654068600000|2022-06-01 07:30:00|92.54|92.46|92.64|92.56|92.64|92.56|92.49|92.41|239
1654068900000|2022-06-01 07:35:00|92.59|92.51|92.59|92.51|92.64|92.51|92.54|92.46|520
1654069200000|2022-06-01 07:40:00|92.54|92.46|92.44|92.36|92.59|92.51|92.24|92.16|610
1654069500000|2022-06-01 07:45:00|92.49|92.31|92.49|92.41|92.49|92.41|92.39|92.31|550
1654069800000|2022-06-01 07:50:00|92.54|92.46|92.39|92.31|92.59|92.51|92.29|92.21|346
1654070100000|2022-06-01 07:55:00|92.44|92.36|92.44|92.36|92.54|92.46|92.39|92.31|273
1654070400000|2022-06-01 08:00:00|92.49|92.41|92.49|92.41|92.54|92.46|92.39|92.31|65
1654070700000|2022-06-01 08:05:00|92.54|92.46|92.44|92.36|92.59|92.51|92.19|92.06|1003
1654071000000|2022-06-01 08:10:00|92.49|92.41|92.54|92.46|92.64|92.56|92.44|92.36|916
1654071300000|2022-06-01 08:15:00|92.59|92.51|92.59|92.51|92.64|92.56|92.54|92.41|419
1654071600000|2022-06-01 08:20:00|92.54|92.46|92.64|92.56|92.64|92.56|92.54|92.46|626
1654071900000|2022-06-01 08:25:00|92.59|92.51|92.69|92.61|92.69|92.61|92.59|92.51|922
1654072200000|2022-06-01 08:30:00|92.64|92.56|92.64|92.56|92.69|92.61|92.59|92.51|150
1654072500000|2022-06-01 08:35:00|92.69|92.61|92.64|92.56|92.74|92.66|92.54|92.46|218
1654072800000|2022-06-01 08:40:00|92.59|92.51|92.54|92.46|92.69|92.56|92.54|92.46|117
1654073100000|2022-06-01 08:45:00|92.59|92.51|92.59|92.51|92.64|92.56|92.54|92.46|129
1654073400000|2022-06-01 08:50:00|92.54|92.46|92.49|92.41|92.54|92.46|92.49|92.41|345
1654073700000|2022-06-01 08:55:00|92.44|92.36|92.39|92.31|92.49|92.36|92.34|92.26|585
1654074000000|2022-06-01 09:00:00|92.44|92.36|92.54|92.41|92.54|92.46|92.44|92.36|464
1654074300000|2022-06-01 09:05:00|92.49|92.46|92.59|92.51|92.59|92.51|92.49|92.41|728
1654074600000|2022-06-01 09:10:00|92.54|92.46|92.54|92.46|92.59|92.51|92.49|92.41|163
1654074900000|2022-06-01 09:15:00|92.49|92.41|92.59|92.51|92.59|92.51|92.49|92.41|672
1654075200000|2022-06-01 09:20:00|92.54|92.46|92.54|92.46|92.59|92.46|92.49|92.41|1851
1654075500000|2022-06-01 09:25:00|92.59|92.51|92.59|92.51|92.64|92.56|92.54|92.46|489
1654075800000|2022-06-01 09:30:00|92.64|92.56|92.59|92.51|92.64|92.56|92.54|92.46|260
1654076100000|2022-06-01 09:35:00|92.54|92.46|92.54|92.46|92.59|92.51|92.54|92.46|580
1654076400000|2022-06-01 09:40:00|92.59|92.51|92.54|92.46|92.59|92.51|92.49|92.41|93
1654076700000|2022-06-01 09:45:00|92.49|92.41|92.49|92.36|92.49|92.46|92.44|92.36|254
1654077000000|2022-06-01 09:50:00|92.44|92.41|92.54|92.46|92.54|92.46|92.39|92.31|162
1654077300000|2022-06-01 09:55:00|92.49|92.41|92.49|92.41|92.49|92.41|92.44|92.36|218
1654077600000|2022-06-01 10:00:00|92.44|92.36|92.39|92.26|92.44|92.36|92.34|92.26|1601
1654077900000|2022-06-01 10:05:00|92.34|92.31|92.34|92.26|92.39|92.31|92.29|92.21|1522
1654078200000|2022-06-01 10:10:00|92.29|92.21|92.34|92.26|92.34|92.26|92.29|92.21|105
1654078500000|2022-06-01 10:15:00|92.29|92.21|92.29|92.16|92.34|92.26|92.29|92.16|164
1654078800000|2022-06-01 10:20:00|92.24|92.21|92.24|92.16|92.29|92.21|92.19|92.11|325
1654079100000|2022-06-01 10:25:00|92.19|92.11|92.14|92.06|92.19|92.11|92.09|92.01|643
1654079400000|2022-06-01 10:30:00|92.19|92.11|92.09|92.01|92.19|92.11|92.09|92.01|317
1654079700000|2022-06-01 10:35:00|92.04|91.96|92.04|91.96|92.14|92.06|92.04|91.96|211
1654080000000|2022-06-01 10:40:00|92.09|92.01|92.14|92.06|92.14|92.06|92.09|92.01|76
1654080300000|2022-06-01 10:45:00|92.09|92.01|92.14|92.06|92.14|92.06|92.09|92.01|242
1654080600000|2022-06-01 10:50:00|92.09|92.01|91.99|91.91|92.14|92.06|91.99|91.91|888
1654080900000|2022-06-01 10:55:00|92.04|91.96|92.14|92.06|92.19|92.11|91.99|91.91|903
1654081200000|2022-06-01 11:00:00|92.19|92.11|92.19|92.11|92.19|92.11|92.14|92.06|227
1654081500000|2022-06-01 11:05:00|92.14|92.06|92.19|92.11|92.24|92.16|92.14|92.06|535
1654081800000|2022-06-01 11:10:00|92.24|92.16|92.19|92.11|92.24|92.16|92.14|92.06|373
1654082100000|2022-06-01 11:15:00|92.24|92.16|92.19|92.11|92.24|92.16|92.19|92.11|214
1654082400000|2022-06-01 11:20:00|92.14|92.06|92.19|92.11|92.19|92.11|92.14|92.06|284
1654082700000|2022-06-01 11:25:00|92.14|92.06|92.19|92.11|92.19|92.11|92.14|92.06|898
1654083000000|2022-06-01 11:30:00|92.14|92.06|92.24|92.16|92.24|92.16|92.14|92.06|1380
1654083300000|2022-06-01 11:35:00|92.29|92.21|92.29|92.21|92.34|92.26|92.24|92.16|277
1654083600000|2022-06-01 11:40:00|92.24|92.16|92.24|92.16|92.34|92.26|92.24|92.16|3757
1654083900000|2022-06-01 11:45:00|92.29|92.21|92.24|92.16|92.29|92.21|92.24|92.16|626
1654084200000|2022-06-01 11:50:00|92.29|92.21|92.24|92.16|92.29|92.21|92.24|92.16|238
1654084500000|2022-06-01 11:55:00|92.29|92.21|92.39|92.31|92.39|92.31|92.29|92.16|247
1654084800000|2022-06-01 12:00:00|92.34|92.26|92.39|92.31|92.44|92.36|92.34|92.26|2619
1654085100000|2022-06-01 12:05:00|92.34|92.26|92.34|92.26|92.39|92.31|92.34|92.21|251
1654085400000|2022-06-01 12:10:00|92.39|92.31|92.39|92.31|92.44|92.31|92.34|92.31|74
1654085700000|2022-06-01 12:15:00|92.34|92.26|92.34|92.26|92.34|92.26|92.34|92.26|203
1654086000000|2022-06-01 12:20:00|92.39|92.31|92.44|92.36|92.44|92.36|92.34|92.26|279
1654086300000|2022-06-01 12:25:00|92.39|92.31|92.49|92.41|92.54|92.46|92.39|92.31|942
1654086600000|2022-06-01 12:30:00|92.44|92.36|92.49|92.41|92.49|92.41|92.44|92.36|319
1654086900000|2022-06-01 12:35:00|||||||||22
1654087200000|2022-06-01 12:40:00|92.44|92.36|92.49|92.41|92.49|92.41|92.44|92.36|632
1654087500000|2022-06-01 12:45:00|92.44|92.36|92.34|92.26|92.44|92.36|92.34|92.26|231
1654087800000|2022-06-01 12:50:00|92.39|92.31|92.29|92.21|92.39|92.31|92.29|92.21|373
1654088100000|2022-06-01 12:55:00|92.34|92.16|92.29|92.21|92.34|92.21|92.24|92.16|400
1654088400000|2022-06-01 13:00:00|92.24|92.16|92.24|92.11|92.24|92.16|92.19|92.11|1007
1654088700000|2022-06-01 13:05:00|92.19|92.16|92.34|92.26|92.34|92.26|92.19|92.11|2745
1654089000000|2022-06-01 13:10:00|92.29|92.21|92.29|92.21|92.39|92.31|92.24|92.16|362
1654089300000|2022-06-01 13:15:00|92.24|92.16|92.19|92.11|92.29|92.16|92.14|92.06|887
1654089600000|2022-06-01 13:20:00|92.14|92.06|92.19|92.11|92.19|92.11|92.14|92.06|1038
1654089900000|2022-06-01 13:25:00|92.14|92.06|92.14|92.06|92.14|92.06|92.14|92.06|296
1654090200000|2022-06-01 13:30:00|92.19|92.01|92.24|92.16|92.24|92.16|92.09|92.01|4124
1654090500000|2022-06-01 13:35:00|92.29|92.11|91.99|91.91|92.29|92.21|91.94|91.86|6154
1654090800000|2022-06-01 13:40:00|91.94|91.86|92.19|92.11|92.24|92.16|91.94|91.86|4109
1654091100000|2022-06-01 13:45:00|92.24|92.16|92.19|92.11|92.24|92.16|92.14|92.06|2526
1654091400000|2022-06-01 13:50:00|92.14|92.06|92.24|92.11|92.24|92.16|92.14|92.06|1818
1654091700000|2022-06-01 13:55:00|92.19|92.16|92.14|92.01|92.24|92.16|92.04|91.96|1365
1654092000000|2022-06-01 14:00:00|92.09|91.96|91.89|91.81|92.14|92.06|91.89|91.81|2042
1654092300000|2022-06-01 14:05:00|91.94|91.86|91.74|91.66|91.94|91.86|91.74|91.66|1554
1654092600000|2022-06-01 14:10:00|91.79|91.71|91.84|91.76|91.94|91.86|91.74|91.71|1945
1654092900000|2022-06-01 14:15:00|91.79|91.71|91.64|91.56|91.79|91.71|91.64|91.56|2606
1654093200000|2022-06-01 14:20:00|91.69|91.61|91.49|91.41|91.74|91.66|91.49|91.41|1047
1654093500000|2022-06-01 14:25:00|91.54|91.46|91.44|91.36|91.59|91.51|91.39|91.31|2377
1654093800000|2022-06-01 14:30:00|91.49|91.41|91.19|91.11|91.54|91.46|91.19|91.11|2762
1654094100000|2022-06-01 14:35:00|91.14|91.06|91.19|91.11|91.19|91.11|91.09|91.01|1422
1654094400000|2022-06-01 14:40:00|91.24|91.16|91.34|91.26|91.39|91.31|91.24|91.16|4967
1654094700000|2022-06-01 14:45:00|91.39|91.21|91.14|91.06|91.39|91.26|91.14|91.06|3587
1654095000000|2022-06-01 14:50:00|91.09|91.01|91.29|91.16|91.29|91.21|91.09|91.01|4483
1654095300000|2022-06-01 14:55:00|91.24|91.21|91.34|91.26|91.34|91.26|91.24|91.16|1240
1654095600000|2022-06-01 15:00:00|91.29|91.21|91.24|91.16|91.34|91.26|91.14|91.06|3387
1654095900000|2022-06-01 15:05:00|91.29|91.21|91.24|91.16|91.34|91.21|91.19|91.11|2282
1654096200000|2022-06-01 15:10:00|91.19|91.11|91.34|91.26|91.34|91.26|91.19|91.11|3288
1654096500000|2022-06-01 15:15:00|91.29|91.21|91.24|91.16|91.34|91.26|91.24|91.16|2558
1654096800000|2022-06-01 15:20:00|91.19|91.11|91.09|91.01|91.24|91.16|91.09|91.01|4077
1654097100000|2022-06-01 15:25:00|91.04|90.96|91.09|91.01|91.14|91.06|91.04|90.91|3162
1654097400000|2022-06-01 15:30:00|91.04|90.96|90.99|90.91|91.19|91.11|90.89|90.81|5319
1654097700000|2022-06-01 15:35:00|91.04|90.86|90.99|90.91|91.09|91.01|90.94|90.86|3944
1654098000000|2022-06-01 15:40:00|90.94|90.86|90.94|90.86|90.99|90.91|90.94|90.81|8099
1654098300000|2022-06-01 15:45:00|90.89|90.81|90.84|90.71|90.94|90.86|90.84|90.71|828
1654098600000|2022-06-01 15:50:00|90.89|90.76|90.89|90.81|90.89|90.81|90.84|90.71|321
1654098900000|2022-06-01 15:55:00|90.94|90.86|90.99|90.91|90.99|90.91|90.89|90.81|133
1654099200000|2022-06-01 16:00:00|90.94|90.86|90.99|90.86|90.99|90.91|90.89|90.81|842
1654099500000|2022-06-01 16:05:00|90.94|90.91|91.04|90.96|91.09|90.96|90.94|90.91|84
1654099800000|2022-06-01 16:10:00|90.99|90.91|91.04|90.91|91.04|90.91|90.89|90.81|362
1654100100000|2022-06-01 16:15:00|91.09|90.96|91.19|91.11|91.19|91.11|91.09|90.96|37
1654100400000|2022-06-01 16:20:00|91.14|91.06|91.09|91.01|91.19|91.11|91.09|91.01|1055
1654100700000|2022-06-01 16:25:00|91.04|90.96|90.99|90.91|91.09|91.01|90.99|90.91|222
1654101000000|2022-06-01 16:30:00|91.04|90.96|91.04|90.96|91.09|90.96|90.99|90.91|2402
1654101300000|2022-06-01 16:35:00|91.09|90.91|90.99|90.86|91.09|90.96|90.99|90.86|446
1654101600000|2022-06-01 16:40:00|90.94|90.91|90.94|90.86|90.99|90.91|90.94|90.86|834
1654101900000|2022-06-01 16:45:00|90.89|90.81|90.89|90.81|90.94|90.86|90.84|90.76|197
1654102200000|2022-06-01 16:50:00|90.84|90.76|90.94|90.86|90.99|90.86|90.84|90.76|168
1654102500000|2022-06-01 16:55:00|90.99|90.91|90.94|90.81|90.99|90.91|90.89|90.81|1738
1654102800000|2022-06-01 17:00:00|90.99|90.86|90.99|90.91|91.04|90.96|90.94|90.81|312
1654103100000|2022-06-01 17:05:00|91.04|90.96|91.19|91.11|91.19|91.11|90.99|90.96|1
1654103400000|2022-06-01 17:10:00|91.24|91.06|91.14|91.06|91.24|91.11|91.14|91.06|4
1654103700000|2022-06-01 17:15:00|91.19|91.11|91.24|91.16|91.29|91.21|91.19|91.06|39
1654104000000|2022-06-01 17:20:00|91.29|91.21|91.29|91.21|91.34|91.26|91.24|91.16|8
1654104300000|2022-06-01 17:25:00|91.34|91.26|91.34|91.26|91.34|91.26|91.34|91.21|4
1654104600000|2022-06-01 17:30:00|91.29|91.21|91.34|91.26|91.34|91.26|91.29|91.21|20
1654104900000|2022-06-01 17:35:00|91.39|91.31|91.54|91.41|91.54|91.46|91.39|91.31|296
1654105200000|2022-06-01 17:40:00|91.49|91.46|91.54|91.46|91.54|91.46|91.49|91.41|14
1654105500000|2022-06-01 17:45:00|91.49|91.41|91.49|91.41|91.54|91.46|91.49|91.41|0
1654105800000|2022-06-01 17:50:00|91.54|91.46|91.39|91.31|91.54|91.46|91.39|91.31|226
1654106100000|2022-06-01 17:55:00|91.44|91.36|91.44|91.36|91.49|91.41|91.39|91.31|812
1654106400000|2022-06-01 18:00:00|91.49|91.41|91.49|91.41|91.49|91.41|91.44|91.36|781
1654106700000|2022-06-01 18:05:00|91.44|91.36|91.49|91.36|91.49|91.41|91.39|91.26|275
1654107000000|2022-06-01 18:10:00|91.44|91.31|91.49|91.36|91.49|91.41|91.39|91.31|76
1654107300000|2022-06-01 18:15:00|91.54|91.41|91.54|91.41|91.54|91.41|91.54|91.36|2
1654107600000|2022-06-01 18:20:00|91.49|91.46|91.79|91.66|91.79|91.66|91.49|91.41|72
1654107900000|2022-06-01 18:25:00|91.74|91.71|91.79|91.71|91.89|91.76|91.74|91.66|140
1654108200000|2022-06-01 18:30:00|91.84|91.76|91.84|91.76|91.84|91.76|91.84|91.71|2
1654108500000|2022-06-01 18:35:00|91.79|91.71|91.74|91.61|91.79|91.71|91.74|91.61|97
1654108800000|2022-06-01 18:40:00|91.69|91.66|91.84|91.76|91.84|91.76|91.69|91.61|8
1654109100000|2022-06-01 18:45:00|91.79|91.71|91.84|91.71|91.84|91.76|91.79|91.71|53
1654109400000|2022-06-01 18:50:00|91.79|91.76|91.79|91.71|91.84|91.76|91.79|91.71|32
1654109700000|2022-06-01 18:55:00|91.74|91.66|91.69|91.61|91.74|91.66|91.64|91.56|163
1654110000000|2022-06-01 19:00:00|91.64|91.56|91.59|91.51|91.69|91.61|91.54|91.46|10
1654110300000|2022-06-01 19:05:00|91.64|91.56|91.69|91.61|91.69|91.61|91.64|91.51|7
1654110600000|2022-06-01 19:10:00|91.64|91.56|91.84|91.71|91.84|91.71|91.64|91.56|104
1654110900000|2022-06-01 19:15:00|91.79|91.66|91.79|91.71|91.84|91.76|91.79|91.66|34
1654111200000|2022-06-01 19:20:00|91.84|91.76|91.79|91.71|91.84|91.76|91.79|91.66|5
1654111500000|2022-06-01 19:25:00|91.74|91.66|91.84|91.76|91.84|91.76|91.74|91.66|324
1654111800000|2022-06-01 19:30:00|91.79|91.66|91.74|91.66|91.79|91.71|91.74|91.66|334
1654112100000|2022-06-01 19:35:00|91.69|91.61|91.84|91.76|91.89|91.76|91.69|91.61|493
1654112400000|2022-06-01 19:40:00|91.89|91.81|91.84|91.76|91.89|91.81|91.84|91.76|332
1654112700000|2022-06-01 19:45:00|91.79|91.66|91.79|91.66|91.84|91.76|91.74|91.61|529
1654113000000|2022-06-01 19:50:00|91.84|91.71|91.59|91.51|91.84|91.76|91.59|91.51|327
1654113300000|2022-06-01 19:55:00|91.54|91.41|91.44|91.31|91.59|91.51|91.44|91.26|409
1654149600000|2022-06-02 06:00:00|91.49|91.41|91.54|91.46|91.59|91.51|91.44|91.36|11
1654149900000|2022-06-02 06:05:00|91.59|91.51|91.64|91.56|91.64|91.56|91.54|91.41|2
1654150200000|2022-06-02 06:10:00|91.59|91.51|91.59|91.46|91.59|91.51|91.59|91.46|6
1654150500000|2022-06-02 06:15:00|91.54|91.41|91.49|91.41|91.54|91.41|91.49|91.41|0
1654150800000|2022-06-02 06:20:00|91.54|91.36|91.54|91.41|91.54|91.41|91.54|91.36|0
1654151100000|2022-06-02 06:25:00|91.49|91.46|91.54|91.41|91.54|91.46|91.49|91.36|0
1654151400000|2022-06-02 06:30:00|91.49|91.36|91.44|91.31|91.49|91.36|91.44|91.31|0
1654151700000|2022-06-02 06:35:00|91.49|91.36|91.44|91.31|91.49|91.36|91.44|91.31|0
1654152000000|2022-06-02 06:40:00|91.49|91.36|91.49|91.36|91.49|91.41|91.49|91.36|0
1654152300000|2022-06-02 06:45:00|91.44|91.41|91.59|91.46|91.59|91.51|91.44|91.41|26
1654152600000|2022-06-02 06:50:00|91.64|91.51|91.64|91.51|91.64|91.56|91.64|91.46|6
1654152900000|2022-06-02 06:55:00|91.69|91.56|91.54|91.41|91.74|91.66|91.54|91.41|313
1654153200000|2022-06-02 07:00:00|91.59|91.46|91.64|91.51|91.74|91.61|91.49|91.41|417
1654153500000|2022-06-02 07:05:00|91.59|91.56|91.49|91.41|91.64|91.56|91.39|91.31|818
1654153800000|2022-06-02 07:10:00|91.54|91.46|91.39|91.31|91.59|91.51|91.29|91.21|737
1654154100000|2022-06-02 07:15:00|91.44|91.36|91.44|91.36|91.49|91.41|91.34|91.26|391
1654154400000|2022-06-02 07:20:00|91.39|91.31|91.29|91.21|91.44|91.36|91.24|91.16|511
1654154700000|2022-06-02 07:25:00|91.24|91.16|91.19|91.11|91.29|91.21|91.19|91.11|231
1654155000000|2022-06-02 07:30:00|91.14|91.06|91.04|90.96|91.14|91.06|90.99|90.91|682
1654155300000|2022-06-02 07:35:00|90.99|90.91|91.14|91.06|91.14|91.06|90.94|90.86|580
1654155600000|2022-06-02 07:40:00|91.09|91.01|91.14|91.06|91.19|91.11|91.09|90.96|371
1654155900000|2022-06-02 07:45:00|91.09|91.01|90.89|90.81|91.09|91.01|90.89|90.81|692
1654156200000|2022-06-02 07:50:00|90.94|90.86|91.04|90.96|91.09|91.01|90.89|90.81|144
1654156500000|2022-06-02 07:55:00|90.99|90.91|91.14|91.06|91.14|91.06|90.89|90.81|307
1654156800000|2022-06-02 08:00:00|91.19|91.11|91.14|91.06|91.19|91.11|91.04|90.96|207
1654157100000|2022-06-02 08:05:00|91.09|91.01|91.19|91.11|91.29|91.21|91.09|91.01|398
1654157400000|2022-06-02 08:10:00|91.14|91.06|91.29|91.16|91.29|91.21|91.14|91.06|60
1654157700000|2022-06-02 08:15:00|91.24|91.21|91.34|91.26|91.49|91.41|91.24|91.16|123
1654158000000|2022-06-02 08:20:00|91.39|91.31|91.24|91.16|91.44|91.36|91.19|91.11|301
1654158300000|2022-06-02 08:25:00|91.29|91.21|91.39|91.31|91.39|91.31|91.29|91.16|47
1654158600000|2022-06-02 08:30:00|91.44|91.36|91.34|91.26|91.44|91.36|91.29|91.16|262
1654158900000|2022-06-02 08:35:00|91.29|91.21|91.34|91.26|91.39|91.31|91.29|91.21|56
1654159200000|2022-06-02 08:40:00|91.29|91.21|91.39|91.31|91.49|91.41|91.24|91.16|882
1654159500000|2022-06-02 08:45:00|91.44|91.36|91.34|91.26|91.44|91.36|91.34|91.26|61
1654159800000|2022-06-02 08:50:00|91.39|91.31|91.29|91.21|91.39|91.31|91.29|91.21|43
1654160100000|2022-06-02 08:55:00|91.24|91.16|91.19|91.11|91.29|91.21|91.19|91.11|234
1654160400000|2022-06-02 09:00:00|91.24|91.16|91.24|91.16|91.29|91.21|91.09|91.01|540
1654160700000|2022-06-02 09:05:00|91.29|91.11|91.29|91.16|91.29|91.21|91.24|91.11|36
1654161000000|2022-06-02 09:10:00|91.24|91.21|91.24|91.16|91.29|91.21|91.19|91.11|94
1654161300000|2022-06-02 09:15:00|91.29|91.21|91.29|91.21|91.29|91.21|91.24|91.16|133
1654161600000|2022-06-02 09:20:00|91.34|91.26|91.29|91.16|91.34|91.26|91.24|91.16|31
1654161900000|2022-06-02 09:25:00|91.24|91.21|91.34|91.26|91.39|91.26|91.24|91.21|585
1654162200000|2022-06-02 09:30:00|91.29|91.21|91.29|91.21|91.34|91.26|91.29|91.21|116
1654162500000|2022-06-02 09:35:00|91.24|91.16|91.24|91.16|91.24|91.16|91.19|91.11|372
1654162800000|2022-06-02 09:40:00|91.19|91.11|91.24|91.11|91.24|91.16|91.19|91.11|179
1654163100000|2022-06-02 09:45:00|91.19|91.16|91.19|91.11|91.24|91.16|91.14|91.06|191
1654163400000|2022-06-02 09:50:00|91.14|91.06|91.24|91.16|91.24|91.16|91.14|91.06|79
1654163700000|2022-06-02 09:55:00|91.19|91.11|91.24|91.16|91.34|91.26|91.19|91.11|451
1654164000000|2022-06-02 10:00:00|91.29|91.11|91.19|91.11|91.29|91.16|91.19|91.11|362
1654164300000|2022-06-02 10:05:00|91.24|91.16|91.29|91.21|91.29|91.21|91.19|91.11|276
1654164600000|2022-06-02 10:10:00|91.24|91.16|91.24|91.16|91.29|91.21|91.24|91.16|86
1654164900000|2022-06-02 10:15:00|91.29|91.21|91.24|91.16|91.29|91.21|91.24|91.16|679
1654165200000|2022-06-02 10:20:00|91.29|91.11|91.19|91.11|91.29|91.21|91.19|91.11|987
1654165500000|2022-06-02 10:25:00|91.14|91.06|91.14|91.06|91.19|91.11|91.14|91.06|321
1654165800000|2022-06-02 10:30:00|91.19|91.11|91.19|91.06|91.19|91.11|91.14|91.06|54
1654166100000|2022-06-02 10:35:00|91.24|91.11|91.24|91.16|91.24|91.16|91.19|91.11|43
1654166400000|2022-06-02 10:40:00|91.29|91.21|91.34|91.26|91.34|91.26|91.24|91.21|90
1654166700000|2022-06-02 10:45:00|91.39|91.31|91.44|91.36|91.44|91.36|91.34|91.26|975
1654167000000|2022-06-02 10:50:00|91.49|91.41|91.44|91.36|91.49|91.41|91.44|91.36|2662
1654167300000|2022-06-02 10:55:00|91.49|91.31|91.49|91.36|91.49|91.41|91.44|91.31|62
1654167600000|2022-06-02 11:00:00|91.44|91.41|91.34|91.26|91.44|91.41|91.34|91.26|215
1654167900000|2022-06-02 11:05:00|91.39|91.31|91.34|91.26|91.39|91.31|91.34|91.21|16
1654168200000|2022-06-02 11:10:00|||||||||23
1654168500000|2022-06-02 11:15:00|91.29|91.21|91.29|91.21|91.34|91.26|91.29|91.21|26
1654168800000|2022-06-02 11:20:00|91.34|91.26|91.34|91.26|91.39|91.31|91.34|91.26|751
1654169100000|2022-06-02 11:25:00|91.29|91.21|91.34|91.26|91.34|91.26|91.29|91.21|164
1654169400000|2022-06-02 11:30:00|91.29|91.21|91.29|91.21|91.34|91.26|91.29|91.21|232
1654169700000|2022-06-02 11:35:00|91.34|91.26|91.29|91.21|91.34|91.26|91.29|91.21|634
1654170000000|2022-06-02 11:40:00|91.34|91.26|91.34|91.26|91.39|91.31|91.29|91.21|686
1654170300000|2022-06-02 11:45:00|91.39|91.31|91.29|91.21|91.39|91.31|91.29|91.21|521
1654170600000|2022-06-02 11:50:00|91.34|91.26|91.34|91.26|91.34|91.26|91.29|91.21|425
1654170900000|2022-06-02 11:55:00|91.29|91.21|91.29|91.21|91.34|91.26|91.29|91.21|157
1654171200000|2022-06-02 12:00:00|91.34|91.26|91.29|91.21|91.34|91.26|91.29|91.21|554
1654171500000|2022-06-02 12:05:00|91.24|91.16|91.24|91.16|91.29|91.21|91.19|91.11|1540
1654171800000|2022-06-02 12:10:00|91.29|91.21|91.34|91.26|91.34|91.26|91.24|91.16|87
1654172100000|2022-06-02 12:15:00|91.39|91.21|91.24|91.16|91.44|91.36|91.19|91.11|617
1654172400000|2022-06-02 12:20:00|91.19|91.11|91.19|91.11|91.24|91.16|91.19|91.11|105
1654172700000|2022-06-02 12:25:00|91.24|91.16|91.24|91.16|91.24|91.16|91.19|91.11|61
1654173000000|2022-06-02 12:30:00|91.19|91.11|91.29|91.21|91.34|91.26|91.19|91.11|50
1654173300000|2022-06-02 12:35:00|91.24|91.16|91.34|91.26|91.34|91.26|91.24|91.16|41
1654173600000|2022-06-02 12:40:00|91.39|91.31|91.34|91.26|91.39|91.31|91.34|91.26|196
1654173900000|2022-06-02 12:45:00|91.29|91.21|91.24|91.16|91.29|91.21|91.24|91.16|164
1654174200000|2022-06-02 12:50:00|91.29|91.21|91.29|91.21|91.34|91.26|91.24|91.16|40
1654174500000|2022-06-02 12:55:00|91.34|91.26|91.24|91.16|91.34|91.26|91.24|91.16|149
1654174800000|2022-06-02 13:00:00|91.29|91.21|91.19|91.11|91.29|91.21|91.14|91.06|446
1654175100000|2022-06-02 13:05:00|91.14|91.06|91.04|90.96|91.19|91.11|91.04|90.96|1040
1654175400000|2022-06-02 13:10:00|91.09|91.01|91.19|91.06|91.19|91.11|91.04|90.96|186
1654175700000|2022-06-02 13:15:00|91.14|91.11|91.19|91.11|91.24|91.16|91.14|91.06|750
1654176000000|2022-06-02 13:20:00|91.14|91.06|91.09|91.01|91.14|91.06|91.09|91.01|763
1654176300000|2022-06-02 13:25:00|91.04|90.96|91.09|91.01|91.09|91.01|91.04|90.96|448
1654176600000|2022-06-02 13:30:00|91.04|90.96|91.14|91.06|91.14|91.06|90.99|90.86|775
1654176900000|2022-06-02 13:35:00|91.09|91.01|91.09|91.01|91.09|91.06|90.94|90.86|329
1654177200000|2022-06-02 13:40:00|91.04|90.96|91.04|90.96|91.09|91.01|90.94|90.86|410
1654177500000|2022-06-02 13:45:00|90.99|90.91|91.14|91.06|91.14|91.06|90.89|90.81|1442
1654177800000|2022-06-02 13:50:00|91.09|91.01|90.99|90.91|91.14|91.06|90.99|90.91|1078
1654178100000|2022-06-02 13:55:00|90.94|90.86|90.94|90.86|90.99|90.91|90.84|90.76|518
1654178400000|2022-06-02 14:00:00|90.89|90.81|91.04|90.91|91.09|91.01|90.89|90.81|642
1654178700000|2022-06-02 14:05:00|90.99|90.86|90.94|90.81|90.99|90.91|90.89|90.81|382
1654179000000|2022-06-02 14:10:00|90.89|90.86|91.14|91.06|91.14|91.06|90.89|90.81|357
1654179300000|2022-06-02 14:15:00|91.19|91.11|90.99|90.91|91.19|91.11|90.94|90.86|679
1654179600000|2022-06-02 14:20:00|90.94|90.86|90.74|90.66|90.99|90.91|90.69|90.61|1033
1654179900000|2022-06-02 14:25:00|90.79|90.71|90.79|90.71|90.84|90.76|90.69|90.61|736
1654180200000|2022-06-02 14:30:00|90.74|90.66|90.79|90.71|90.84|90.76|90.74|90.66|82
1654180500000|2022-06-02 14:35:00|90.84|90.76|90.84|90.76|90.84|90.76|90.74|90.66|506
1654180800000|2022-06-02 14:40:00|90.89|90.81|90.74|90.66|90.89|90.81|90.74|90.66|389
1654181100000|2022-06-02 14:45:00|90.79|90.71|90.74|90.66|90.79|90.71|90.69|90.61|246
1654181400000|2022-06-02 14:50:00|90.69|90.61|90.79|90.71|90.79|90.71|90.69|90.61|380
1654181700000|2022-06-02 14:55:00|90.84|90.66|90.79|90.71|90.84|90.76|90.74|90.61|1574
1654182000000|2022-06-02 15:00:00|90.84|90.66|90.94|90.86|90.94|90.86|90.79|90.66|1755
1654182300000|2022-06-02 15:05:00|90.89|90.81|90.94|90.86|90.99|90.91|90.89|90.81|194
1654182600000|2022-06-02 15:10:00|90.99|90.91|90.99|90.91|91.04|90.96|90.94|90.86|1268
1654182900000|2022-06-02 15:15:00|90.94|90.86|90.94|90.86|90.99|90.91|90.94|90.86|1296
1654183200000|2022-06-02 15:20:00|90.99|90.91|91.04|90.96|91.09|91.01|90.94|90.86|1199
1654183500000|2022-06-02 15:25:00|91.09|91.01|91.14|91.06|91.19|91.11|91.09|91.01|4070
1654183800000|2022-06-02 15:30:00|91.09|91.01|91.14|91.06|91.24|91.16|91.09|91.01|6394
1654184100000|2022-06-02 15:35:00|91.09|91.01|91.24|91.16|91.29|91.16|91.09|91.01|3779
1654184400000|2022-06-02 15:40:00|91.29|91.21|91.39|91.31|91.39|91.31|91.24|91.16|1210
1654184700000|2022-06-02 15:45:00|91.44|91.36|91.54|91.46|91.54|91.46|91.44|91.36|513
1654185000000|2022-06-02 15:50:00|91.59|91.51|91.49|91.41|91.59|91.51|91.49|91.41|1137
1654185300000|2022-06-02 15:55:00|91.44|91.36|91.39|91.31|91.49|91.36|91.39|91.31|81
1654185600000|2022-06-02 16:00:00|91.34|91.26|91.44|91.36|91.44|91.36|91.34|91.26|12
1654185900000|2022-06-02 16:05:00|91.49|91.41|91.39|91.31|91.49|91.41|91.39|91.31|79
1654186200000|2022-06-02 16:10:00|91.44|91.36|91.39|91.31|91.44|91.36|91.39|91.26|34
1654186500000|2022-06-02 16:15:00|91.44|91.36|91.44|91.36|91.49|91.41|91.44|91.31|422
1654186800000|2022-06-02 16:20:00|91.49|91.41|91.54|91.46|91.54|91.46|91.49|91.41|6
1654187100000|2022-06-02 16:25:00|91.59|91.51|91.59|91.51|91.64|91.51|91.54|91.46|167
1654187400000|2022-06-02 16:30:00|91.64||91.59||91.64||91.59||20
1654187700000|2022-06-02 16:35:00|91.64|91.56|91.69|91.61|91.69|91.61|91.64|91.51|217
1654188000000|2022-06-02 16:40:00|91.64|91.56|91.54|91.46|91.64|91.56|91.54|91.46|58
1654188300000|2022-06-02 16:45:00|91.59|91.51|91.59|91.51|91.59|91.51|91.59|91.46|38
1654188600000|2022-06-02 16:50:00|91.64|91.56|91.64|91.56|91.64|91.56|91.64|91.56|4
1654188900000|2022-06-02 16:55:00|91.59|91.51|91.64|91.51|91.64|91.56|91.59|91.51|4
1654189200000|2022-06-02 17:00:00|91.69|91.56|91.69|91.56|91.69|91.61|91.69|91.51|1
1654189500000|2022-06-02 17:05:00|91.64|91.61|91.69|91.56|91.69|91.61|91.64|91.56|1
1654189800000|2022-06-02 17:10:00|91.64|91.51|91.59|91.46|91.64|91.51|91.54|91.46|1
1654190100000|2022-06-02 17:15:00|91.64|91.56|91.64|91.56|91.64|91.56|91.59|91.46|519
1654190400000|2022-06-02 17:20:00|91.69|91.51|91.69|91.56|91.69|91.61|91.69|91.51|18
1654190700000|2022-06-02 17:25:00|91.64|91.61|91.69|91.61|91.69|91.61|91.59|91.51|13
1654191000000|2022-06-02 17:30:00|91.74|91.56|91.74|91.66|91.74|91.66|91.64|91.56|1089
1654191300000|2022-06-02 17:35:00|91.79|91.61|91.74|91.66|91.79|91.66|91.69|91.61|34
1654191600000|2022-06-02 17:40:00|91.69|91.61|91.74|91.66|91.74|91.66|91.69|91.61|27
1654191900000|2022-06-02 17:45:00|91.79|91.71|91.79|91.71|91.79|91.71|91.74|91.66|55
1654192200000|2022-06-02 17:50:00|91.84|91.76|91.74|91.66|91.84|91.76|91.74|91.66|35
1654192500000|2022-06-02 17:55:00|91.69|91.61|91.84|91.71|91.84|91.71|91.69|91.61|18
1654192800000|2022-06-02 18:00:00|91.79|91.66|91.79|91.71|91.79|91.71|91.79|91.66|30
1654193100000|2022-06-02 18:05:00|91.84|91.76|91.79|91.71|91.84|91.76|91.79|91.71|74
1654193400000|2022-06-02 18:10:00|91.74|91.66|91.74|91.66|91.79|91.71|91.69|91.61|30
1654193700000|2022-06-02 18:15:00|91.69|91.61|91.69|91.61|91.69|91.61|91.69|91.61|30
1654194000000|2022-06-02 18:20:00|91.74|91.66|91.74|91.66|91.74|91.66|91.74|91.66|48
1654194300000|2022-06-02 18:25:00|91.69|91.61|91.69|91.56|91.74|91.61|91.64|91.56|39
1654194600000|2022-06-02 18:30:00|91.74|91.61|91.74|91.66|91.74|91.66|91.74|91.61|44
1654194900000|2022-06-02 18:35:00|||||||||10
1654195200000|2022-06-02 18:40:00||91.61||91.66||91.66||91.61|17
1654195500000|2022-06-02 18:45:00|91.79|91.61|91.79|91.71|91.79|91.71|91.79|91.61|32
1654195800000|2022-06-02 18:50:00||91.66||91.66||91.71||91.66|22
1654196100000|2022-06-02 18:55:00|91.74|91.61|91.69|91.56|91.74|91.61|91.69|91.56|43
1654196400000|2022-06-02 19:00:00|91.64|91.61|91.69|91.56|91.69|91.61|91.64|91.56|30
1654196700000|2022-06-02 19:05:00|91.74|91.61|91.69|91.61|91.74|91.61|91.69|91.56|27
1654197000000|2022-06-02 19:10:00|91.74|91.66|91.74|91.66|91.79|91.66|91.69|91.61|193
1654197300000|2022-06-02 19:15:00|91.79|91.71|91.74|91.66|91.79|91.71|91.74|91.66|82
1654197600000|2022-06-02 19:20:00|91.79|91.61|91.74|91.66|91.79|91.66|91.74|91.61|33
1654197900000|2022-06-02 19:25:00|91.79|91.71|91.69|91.61|91.79|91.71|91.69|91.61|45
1654198200000|2022-06-02 19:30:00|91.74|91.66|91.74|91.66|91.74|91.66|91.69|91.61|55
1654198500000|2022-06-02 19:35:00|91.79|91.71|91.79|91.71|91.79|91.71|91.69|91.61|171
1654198800000|2022-06-02 19:40:00|91.84|91.76|91.79|91.71|91.84|91.76|91.79|91.71|31
1654199100000|2022-06-02 19:45:00|91.84|91.66|91.79|91.71|91.84|91.71|91.74|91.66|53
1654199400000|2022-06-02 19:50:00|91.84|91.76|91.94|91.86|91.94|91.86|91.79|91.76|119
1654199700000|2022-06-02 19:55:00|91.89|91.81|91.94|91.81|91.94|91.86|91.89|91.81|105
1654236000000|2022-06-03 06:00:00|91.91|91.84|91.84|91.71|91.99|91.84|91.79|91.66|10
1654236300000|2022-06-03 06:05:00|91.79|91.66|91.89|91.76|91.89|91.76|91.79|91.66|0
1654236600000|2022-06-03 06:10:00|91.94|91.81|91.89|91.76|91.99|91.86|91.89|91.76|15
1654236900000|2022-06-03 06:15:00|91.94|91.81|91.89|91.81|92.04|91.91|91.89|91.81|5
1654237200000|2022-06-03 06:20:00|91.94|91.76|91.94|91.81|91.94|91.81|91.94|91.76|18
1654237500000|2022-06-03 06:25:00|91.99|91.86|91.84|91.71|91.99|91.91|91.84|91.71|6
1654237800000|2022-06-03 06:30:00|91.89|91.76|91.89|91.76|91.94|91.86|91.89|91.76|2
1654238100000|2022-06-03 06:35:00|91.94|91.81|91.94|91.81|91.99|91.86|91.94|91.81|0
1654238400000|2022-06-03 06:40:00|91.89|91.86|91.94|91.81|91.94|91.86|91.89|91.81|11
1654238700000|2022-06-03 06:45:00|91.89|91.86|91.84|91.71|91.94|91.86|91.84|91.71|113
1654239000000|2022-06-03 06:50:00|91.79|91.76|91.79|91.66|91.84|91.76|91.74|91.66|30
1654239300000|2022-06-03 06:55:00|91.84|91.71|91.79|91.66|91.89|91.76|91.79|91.66|164
1654239600000|2022-06-03 07:00:00|91.74|91.61|91.64|91.51|91.74|91.61|91.54|91.41|800
1654239900000|2022-06-03 07:05:00|91.59|91.56|91.49|91.41|91.64|91.56|91.44|91.36|781
1654240200000|2022-06-03 07:10:00|91.44|91.36|91.39|91.31|91.54|91.41|91.29|91.21|330
1654240500000|2022-06-03 07:15:00|91.44|91.36|91.29|91.21|91.44|91.36|91.24|91.16|603
1654240800000|2022-06-03 07:20:00|91.34|91.26|91.24|91.16|91.44|91.36|91.24|91.16|725
1654241100000|2022-06-03 07:25:00|91.19|91.11|91.09|91.01|91.24|91.11|91.09|91.01|739
1654241400000|2022-06-03 07:30:00|91.04|90.96|91.04|90.96|91.09|90.96|90.99|90.86|732
1654241700000|2022-06-03 07:35:00|90.99|90.91|91.09|91.01|91.09|91.01|90.99|90.91|167
1654242000000|2022-06-03 07:40:00|91.14|91.06|91.14|91.06|91.19|91.11|91.04|90.96|91
1654242300000|2022-06-03 07:45:00|91.09|91.01|91.04|90.96|91.09|91.01|90.99|90.91|146
1654242600000|2022-06-03 07:50:00|90.99|90.91|90.94|90.86|90.99|90.91|90.94|90.86|293
1654242900000|2022-06-03 07:55:00|90.99|90.91|90.89|90.81|90.99|90.91|90.89|90.81|150
1654243200000|2022-06-03 08:00:00|90.84|90.76|90.89|90.81|90.89|90.81|90.74|90.66|1601
1654243500000|2022-06-03 08:05:00|90.94|90.86|90.89|90.81|90.94|90.86|90.79|90.71|908
1654243800000|2022-06-03 08:10:00|90.94|90.86|90.94|90.86|90.99|90.91|90.94|90.81|94
1654244100000|2022-06-03 08:15:00|90.89|90.81|90.69|90.61|90.89|90.81|90.69|90.61|388
1654244400000|2022-06-03 08:20:00|90.64|90.56|90.64|90.56|90.69|90.61|90.59|90.51|265
1654244700000|2022-06-03 08:25:00|90.59|90.51|90.64|90.51|90.64|90.56|90.59|90.51|92
1654245000000|2022-06-03 08:30:00|90.59|90.56|90.64|90.56|90.69|90.61|90.59|90.56|395
1654245300000|2022-06-03 08:35:00|90.59|90.51|90.64|90.56|90.69|90.61|90.54|90.46|800
1654245600000|2022-06-03 08:40:00|90.69|90.61|90.74|90.66|90.79|90.71|90.64|90.56|33
1654245900000|2022-06-03 08:45:00|90.79|90.71|90.69|90.61|90.79|90.71|90.69|90.61|1545
1654246200000|2022-06-03 08:50:00|90.64|90.56|90.64|90.56|90.69|90.61|90.59|90.51|854
1654246500000|2022-06-03 08:55:00|90.69|90.61|90.74|90.66|90.74|90.66|90.69|90.61|175
1654246800000|2022-06-03 09:00:00|90.69|90.61|90.69|90.56|90.74|90.66|90.64|90.56|212
1654247100000|2022-06-03 09:05:00|90.64|90.61|90.74|90.66|90.74|90.66|90.64|90.61|38
1654247400000|2022-06-03 09:10:00|90.79|90.71|90.79|90.71|90.84|90.76|90.74|90.66|393
1654247700000|2022-06-03 09:15:00|90.74|90.66|90.74|90.66|90.74|90.66|90.74|90.66|94
1654248000000|2022-06-03 09:20:00|90.79|90.71|90.79|90.71|90.79|90.71|90.74|90.66|309
1654248300000|2022-06-03 09:25:00|90.84|90.76|90.79|90.71|90.84|90.76|90.79|90.71|115
1654248600000|2022-06-03 09:30:00|90.84|90.76|90.89|90.81|90.89|90.81|90.84|90.76|57
1654248900000|2022-06-03 09:35:00|90.84|90.76|90.94|90.86|90.94|90.86|90.84|90.76|231
1654249200000|2022-06-03 09:40:00|90.89|90.81|90.89|90.81|90.94|90.86|90.89|90.81|91
1654249500000|2022-06-03 09:45:00|90.84|90.76|90.84|90.76|90.89|90.81|90.84|90.76|43
1654249800000|2022-06-03 09:50:00|90.89|90.81|90.94|90.86|91.09|90.96|90.89|90.81|250
1654250100000|2022-06-03 09:55:00|90.99|90.91|90.99|90.91|90.99|90.91|90.94|90.86|155
1654250400000|2022-06-03 10:00:00|91.04|90.96|90.99|90.91|91.04|90.96|90.99|90.91|183
1654250700000|2022-06-03 10:05:00|90.94|90.86|90.89|90.81|90.99|90.91|90.89|90.81|148
1654251000000|2022-06-03 10:10:00|90.84|90.76|90.69|90.61|90.89|90.81|90.69|90.61|570
1654251300000|2022-06-03 10:15:00|90.64|90.56|90.69|90.61|90.74|90.66|90.64|90.56|100
1654251600000|2022-06-03 10:20:00|90.74|90.66|90.74|90.66|90.74|90.66|90.69|90.61|105
1654251900000|2022-06-03 10:25:00|90.79|90.71|90.79|90.71|90.79|90.71|90.74|90.66|32
1654252200000|2022-06-03 10:30:00|90.84|90.76|90.89|90.81|90.89|90.81|90.79|90.71|135
1654252500000|2022-06-03 10:35:00|90.84|90.76|90.79|90.71|90.89|90.81|90.74|90.66|341
1654252800000|2022-06-03 10:40:00|90.74|90.66|90.79|90.71|90.79|90.71|90.74|90.66|237
1654253100000|2022-06-03 10:45:00|||||||||1009
1654253400000|2022-06-03 10:50:00|||||||||32
1654253700000|2022-06-03 10:55:00|90.84|90.76|90.84|90.76|90.84|90.76|90.84|90.76|258
1654254000000|2022-06-03 11:00:00|90.89|90.81|90.89|90.81|90.89|90.81|90.89|90.81|62
1654254300000|2022-06-03 11:05:00|90.84|90.76|90.79|90.71|90.89|90.81|90.79|90.66|231
1654254600000|2022-06-03 11:10:00|90.84|90.76|90.84|90.76|90.89|90.81|90.79|90.71|583
1654254900000|2022-06-03 11:15:00|90.89|90.81|90.94|90.86|90.94|90.86|90.84|90.76|57
1654255200000|2022-06-03 11:20:00|90.99|90.91|90.99|90.91|90.99|90.91|90.99|90.91|15
1654255500000|2022-06-03 11:25:00|90.94|90.86|90.99|90.91|90.99|90.91|90.94|90.86|190
1654255800000|2022-06-03 11:30:00|91.04|90.96|91.04|90.96|91.04|90.96|91.04|90.91|25
1654256100000|2022-06-03 11:35:00|90.99|90.91|90.99|90.91|91.04|90.96|90.99|90.91|16
1654256400000|2022-06-03 11:40:00|90.94|90.86|90.94|90.86|90.99|90.91|90.89|90.81|428
1654256700000|2022-06-03 11:45:00|90.89|90.81|90.89|90.81|90.94|90.86|90.89|90.81|86
1654257000000|2022-06-03 11:50:00|90.94|90.86|90.84|90.76|90.94|90.86|90.79|90.71|1397
1654257300000|2022-06-03 11:55:00|90.79|90.71|90.84|90.76|90.84|90.76|90.79|90.71|214
1654257600000|2022-06-03 12:00:00|90.89|90.81|90.89|90.81|90.89|90.81|90.84|90.76|202
1654257900000|2022-06-03 12:05:00|||||||||1
1654258200000|2022-06-03 12:10:00|90.94|90.86|90.94|90.86|90.94|90.86|90.89|90.81|62
1654258500000|2022-06-03 12:15:00|90.99|90.91|90.94|90.86|90.99|90.91|90.94|90.86|533
1654258800000|2022-06-03 12:20:00|90.99|90.91|91.04|90.96|91.04|90.96|90.94|90.86|554
1654259100000|2022-06-03 12:25:00|90.99|90.91|91.04|90.86|91.04|90.96|90.94|90.86|223
1654259400000|2022-06-03 12:30:00|91.09|90.81|91.24|91.11|91.29|91.21|90.89|90.81|1898
1654259700000|2022-06-03 12:35:00|91.19|91.06|90.99|90.86|91.19|91.06|90.94|90.86|410
1654260000000|2022-06-03 12:40:00|90.94|90.91|90.84|90.76|90.99|90.91|90.79|90.71|1001
1654260300000|2022-06-03 12:45:00|90.89|90.81|90.89|90.76|90.99|90.91|90.84|90.76|465
1654260600000|2022-06-03 12:50:00|90.84|90.81|90.89|90.81|90.94|90.81|90.79|90.71|142
1654260900000|2022-06-03 12:55:00|90.94|90.86|90.89|90.81|90.94|90.86|90.84|90.76|319
1654261200000|2022-06-03 13:00:00|90.94|90.86|90.99|90.91|90.99|90.91|90.94|90.81|54
1654261500000|2022-06-03 13:05:00|91.04|90.96|91.04|90.91|91.09|90.96|90.99|90.91|57
1654261800000|2022-06-03 13:10:00|90.99|90.96|91.04|90.96|91.09|90.96|90.99|90.91|29
1654262100000|2022-06-03 13:15:00|90.99|90.91|90.99|90.91|90.99|90.91|90.94|90.86|494
1654262400000|2022-06-03 13:20:00|91.04|90.96|90.94|90.86|91.04|90.96|90.94|90.86|90
1654262700000|2022-06-03 13:25:00|90.89|90.81|90.89|90.81|90.94|90.86|90.89|90.81|181
1654263000000|2022-06-03 13:30:00|90.94|90.76|90.94|90.86|91.04|90.96|90.84|90.76|729
1654263300000|2022-06-03 13:35:00|90.89|90.81|90.94|90.86|91.04|90.91|90.84|90.76|1779
1654263600000|2022-06-03 13:40:00|90.99|90.91|90.79|90.71|90.99|90.91|90.79|90.66|299
1654263900000|2022-06-03 13:45:00|90.74|90.66|90.79|90.66|90.79|90.71|90.74|90.61|516
1654264200000|2022-06-03 13:50:00|90.74|90.71|90.64|90.56|90.79|90.71|90.59|90.51|414
1654264500000|2022-06-03 13:55:00|90.69|90.61|90.74|90.66|90.84|90.76|90.69|90.61|806
1654264800000|2022-06-03 14:00:00|90.79|90.61|90.64|90.56|90.84|90.76|90.64|90.56|424
1654265100000|2022-06-03 14:05:00|90.59|90.51|90.64|90.56|90.69|90.61|90.54|90.46|541
1654265400000|2022-06-03 14:10:00|90.59|90.51|90.64|90.56|90.64|90.56|90.49|90.41|724
1654265700000|2022-06-03 14:15:00|90.59|90.51|90.54|90.46|90.64|90.56|90.54|90.46|466
1654266000000|2022-06-03 14:20:00|90.59|90.51|90.44|90.36|90.59|90.51|90.44|90.36|4220
1654266300000|2022-06-03 14:25:00|90.39|90.31|90.39|90.31|90.44|90.36|90.34|90.26|1218
1654266600000|2022-06-03 14:30:00|90.34|90.26|90.49|90.41|90.54|90.46|90.34|90.26|379
1654266900000|2022-06-03 14:35:00|90.44|90.36|90.44|90.36|90.44|90.36|90.34|90.26|1204
1654267200000|2022-06-03 14:40:00|90.39|90.31|90.39|90.31|90.44|90.31|90.34|90.26|1794
1654267500000|2022-06-03 14:45:00|90.34|90.26|90.39|90.31|90.39|90.31|90.34|90.26|3233
1654267800000|2022-06-03 14:50:00|90.44|90.36|90.34|90.26|90.44|90.36|90.34|90.26|2901
1654268100000|2022-06-03 14:55:00|90.39|90.31|90.39|90.31|90.39|90.31|90.34|90.26|3515
1654268400000|2022-06-03 15:00:00|90.34|90.26|90.24|90.16|90.39|90.31|90.24|90.16|2102
1654268700000|2022-06-03 15:05:00|90.29|90.11|90.24|90.16|90.29|90.21|90.19|90.11|993
1654269000000|2022-06-03 15:10:00|90.19|90.11|90.29|90.21|90.29|90.21|90.19|90.11|1825
1654269300000|2022-06-03 15:15:00|90.34|90.26|90.29|90.21|90.34|90.26|90.29|90.21|824
1654269600000|2022-06-03 15:20:00|90.34|90.26|90.29|90.21|90.34|90.26|90.29|90.21|331
1654269900000|2022-06-03 15:25:00|90.24|90.16|90.34|90.26|90.34|90.26|90.24|90.16|2280
1654270200000|2022-06-03 15:30:00|90.29|90.21|90.34|90.26|90.39|90.31|90.29|90.21|3341
1654270500000|2022-06-03 15:35:00|90.39|90.31|90.39|90.31|90.44|90.36|90.34|90.26|4157
1654270800000|2022-06-03 15:40:00|90.34|90.26|90.34|90.26|90.39|90.31|90.29|90.21|564
1654271100000|2022-06-03 15:45:00|90.39|90.21|90.29|90.21|90.39|90.26|90.29|90.21|754
1654271400000|2022-06-03 15:50:00|90.24|90.16|90.34|90.26|90.34|90.26|90.24|90.16|358
1654271700000|2022-06-03 15:55:00|90.39|90.31|90.44|90.36|90.49|90.36|90.34|90.26|65
1654272000000|2022-06-03 16:00:00|90.49|90.41|90.54|90.46|90.59|90.51|90.49|90.41|113
1654272300000|2022-06-03 16:05:00|90.59|90.51|90.44|90.36|90.59|90.51|90.44|90.36|24
1654272600000|2022-06-03 16:10:00|90.49|90.41|90.49|90.41|90.59|90.51|90.44|90.41|1555
1654272900000|2022-06-03 16:15:00|90.54|90.46|90.39|90.31|90.54|90.46|90.39|90.31|32
1654273200000|2022-06-03 16:20:00|90.34|90.26|90.54|90.46|90.59|90.51|90.34|90.26|84
1654273500000|2022-06-03 16:25:00|90.49|90.41|90.49|90.41|90.49|90.46|90.49|90.41|44
1654273800000|2022-06-03 16:30:00|90.54|90.46|90.49|90.41|90.54|90.46|90.49|90.41|22
1654274100000|2022-06-03 16:35:00|90.54|90.46|90.59|90.51|90.59|90.51|90.49|90.41|50
1654274400000|2022-06-03 16:40:00|90.54|90.46|90.59|90.46|90.59|90.46|90.54|90.41|9
1654274700000|2022-06-03 16:45:00|90.54|90.51|90.59|90.51|90.59|90.51|90.54|90.46|25
1654275000000|2022-06-03 16:50:00|90.54|90.46|90.59|90.51|90.64|90.56|90.54|90.41|24
1654275300000|2022-06-03 16:55:00|90.64|90.56|90.64|90.56|90.69|90.56|90.59|90.51|31
1654275600000|2022-06-03 17:00:00|90.69|90.61|90.79|90.71|90.89|90.76|90.64|90.61|373
1654275900000|2022-06-03 17:05:00|90.74|90.66|90.74|90.66|90.84|90.71|90.74|90.66|9
1654276200000|2022-06-03 17:10:00|90.69|90.61|90.59|90.51|90.69|90.61|90.59|90.51|28
1654276500000|2022-06-03 17:15:00|90.54|90.46|90.44|90.36|90.59|90.46|90.44|90.31|40
1654276800000|2022-06-03 17:20:00|90.49|90.41|90.49|90.41|90.49|90.41|90.44|90.36|0
1654277100000|2022-06-03 17:25:00|90.54|90.46|90.54|90.41|90.54|90.46|90.49|90.41|2
1654277400000|2022-06-03 17:30:00|90.49|90.36|90.54|90.41|90.54|90.41|90.44|90.36|5
1654277700000|2022-06-03 17:35:00|90.49|90.46|90.54|90.41|90.54|90.46|90.49|90.41|7
1654278000000|2022-06-03 17:40:00|90.49|90.36|90.44|90.31|90.49|90.36|90.39|90.31|2
1654278300000|2022-06-03 17:45:00|90.39|90.36|90.49|90.36|90.49|90.41|90.39|90.31|2
1654278600000|2022-06-03 17:50:00|90.44|90.41|90.44|90.36|90.49|90.41|90.44|90.36|0
1654278900000|2022-06-03 17:55:00|90.49||90.44||90.49||90.44||0
1654279200000|2022-06-03 18:00:00|90.39|90.31|90.54|90.41|90.54|90.41|90.39|90.31|6
1654279500000|2022-06-03 18:05:00|90.49|90.46|90.49|90.41|90.59|90.51|90.49|90.41|269
1654279800000|2022-06-03 18:10:00|90.54|90.46|90.49|90.41|90.54|90.46|90.44|90.36|100
1654280100000|2022-06-03 18:15:00|90.54|90.46|90.59|90.51|90.59|90.51|90.49|90.46|15
1654280400000|2022-06-03 18:20:00|90.54|90.41|90.59|90.46|90.59|90.51|90.54|90.41|176
1654280700000|2022-06-03 18:25:00|90.64|90.51|90.69|90.56|90.69|90.61|90.59|90.51|9
1654281000000|2022-06-03 18:30:00|90.64|90.61|90.64|90.56|90.69|90.61|90.64|90.56|64
1654281300000|2022-06-03 18:35:00|90.69|90.51|90.54|90.46|90.69|90.51|90.54|90.41|216
1654281600000|2022-06-03 18:40:00|90.59|90.51|90.59|90.51|90.59|90.51|90.54|90.51|17
1654281900000|2022-06-03 18:45:00|90.64||90.64||90.64||90.59||24
1654282200000|2022-06-03 18:50:00|90.59|90.56|90.64|90.56|90.64|90.56|90.59|90.51|122
1654282500000|2022-06-03 18:55:00|90.59|90.51|90.59|90.46|90.59|90.51|90.54|90.46|229
1654282800000|2022-06-03 19:00:00|90.54|90.51|90.59|90.46|90.59|90.51|90.49|90.41|22
1654283100000|2022-06-03 19:05:00|90.54|90.51|90.54|90.41|90.59|90.51|90.44|90.36|117
1654283400000|2022-06-03 19:10:00|90.49|90.36|90.44|90.31|90.54|90.36|90.39|90.31|182
1654283700000|2022-06-03 19:15:00|90.39|90.26|90.44|90.31|90.44|90.31|90.39|90.26|121
1654284000000|2022-06-03 19:20:00|90.39|90.36|90.39|90.31|90.44|90.36|90.39|90.31|7
1654284300000|2022-06-03 19:25:00|90.44|90.36|90.49|90.41|90.49|90.41|90.39|90.31|14
1654284600000|2022-06-03 19:30:00|90.44|90.36|90.49|90.36|90.49|90.41|90.44|90.36|9
1654284900000|2022-06-03 19:35:00|90.44|90.41|90.49|90.41|90.54|90.46|90.44|90.36|31
1654285200000|2022-06-03 19:40:00|90.54|90.46|90.49|90.41|90.54|90.46|90.44|90.36|77
1654285500000|2022-06-03 19:45:00|90.54|90.36|90.49|90.36|90.54|90.41|90.44|90.31|239
1654285800000|2022-06-03 19:50:00|90.44|90.31|90.59|90.51|90.59|90.51|90.39|90.31|153
1654286100000|2022-06-03 19:55:00|90.54|90.46|90.59|90.41|90.59|90.51|90.54|90.41|178
1654495200000|2022-06-06 06:00:00|91.14|91.01|91.29|91.11|91.29|91.11|91.14|91.01|5
1654495500000|2022-06-06 06:05:00|91.24|91.16|91.14|91.01|91.24|91.16|91.04|90.91|38
1654495800000|2022-06-06 06:10:00|91.09|90.96|91.09|90.96|91.14|91.01|91.09|90.96|0
1654496100000|2022-06-06 06:15:00|91.04|90.91|91.14|91.01|91.14|91.01|91.04|90.91|3
1654496400000|2022-06-06 06:20:00|91.19|91.06|91.14|91.01|91.19|91.06|91.14|91.01|0
1654496700000|2022-06-06 06:25:00|91.19|91.06|91.29|91.16|91.34|91.26|91.19|91.06|407
1654497000000|2022-06-06 06:30:00|91.24|91.21|91.19|91.11|91.44|91.31|91.19|91.11|84
1654497300000|2022-06-06 06:35:00|91.24|91.16|91.24|91.11|91.24|91.16|91.24|91.11|37
1654497600000|2022-06-06 06:40:00||91.16||91.11||91.16||91.11|14
1654497900000|2022-06-06 06:45:00|91.19|91.16|91.19|91.11|91.19|91.16|91.09|91.01|46
1654498200000|2022-06-06 06:50:00|91.24|91.16|91.34|91.21|91.34|91.21|91.24|91.11|379
1654498500000|2022-06-06 06:55:00|91.39|91.26|91.24|91.16|91.39|91.31|91.24|91.11|255
1654498800000|2022-06-06 07:00:00|91.29|91.21|91.64|91.56|92.19|92.11|91.29|91.21|5316
1654499100000|2022-06-06 07:05:00|91.69|91.61|91.94|91.86|92.09|92.01|91.69|91.61|5656
1654499400000|2022-06-06 07:10:00|91.89|91.81|91.64|91.56|91.89|91.81|91.64|91.56|772
1654499700000|2022-06-06 07:15:00|91.69|91.61|91.54|91.46|91.69|91.61|91.49|91.41|1763
1654500000000|2022-06-06 07:20:00|91.49|91.41|91.69|91.61|91.74|91.66|91.44|91.31|1548
1654500300000|2022-06-06 07:25:00|91.74|91.66|91.64|91.56|91.74|91.66|91.64|91.56|883
1654500600000|2022-06-06 07:30:00|91.59|91.51|91.44|91.36|91.59|91.51|91.44|91.36|1186
1654500900000|2022-06-06 07:35:00|91.39|91.31|91.59|91.51|91.59|91.51|91.39|91.31|534
1654501200000|2022-06-06 07:40:00|91.54|91.46|91.49|91.41|91.54|91.46|91.49|91.41|564
1654501500000|2022-06-06 07:45:00|91.54|91.46|91.74|91.66|91.74|91.66|91.54|91.46|2171
1654501800000|2022-06-06 07:50:00|91.79|91.61|91.99|91.91|91.99|91.91|91.79|91.61|1983
1654502100000|2022-06-06 07:55:00|92.04|91.96|92.09|92.01|92.09|92.01|92.04|91.96|1396
1654502400000|2022-06-06 08:00:00|92.14|92.06|92.04|91.96|92.19|92.11|92.04|91.96|901
1654502700000|2022-06-06 08:05:00|91.99|91.91|92.04|91.96|92.04|91.96|91.99|91.91|767
1654503000000|2022-06-06 08:10:00|92.09|92.01|92.09|92.01|92.14|92.06|92.09|92.01|554
1654503300000|2022-06-06 08:15:00|92.04|91.96|91.99|91.91|92.04|91.96|91.99|91.91|170
1654503600000|2022-06-06 08:20:00|92.04|91.96|92.09|92.01|92.14|92.06|92.04|91.96|1390
1654503900000|2022-06-06 08:25:00|92.14|92.06|92.24|92.16|92.24|92.16|92.09|92.01|1461
1654504200000|2022-06-06 08:30:00|92.29|92.21|92.19|92.11|92.34|92.26|92.19|92.11|1529
1654504500000|2022-06-06 08:35:00|92.24|92.16|92.34|92.26|92.34|92.26|92.24|92.16|769
1654504800000|2022-06-06 08:40:00|92.39|92.31|92.44|92.36|92.49|92.41|92.39|92.31|1460
1654505100000|2022-06-06 08:45:00|92.39|92.31|92.54|92.46|92.54|92.46|92.34|92.26|4659
1654505400000|2022-06-06 08:50:00|92.49|92.41|92.44|92.36|92.49|92.41|92.39|92.31|994
1654505700000|2022-06-06 08:55:00|92.39|92.31|92.44|92.36|92.44|92.36|92.39|92.31|831
1654506000000|2022-06-06 09:00:00|92.39|92.31|92.34|92.26|92.44|92.36|92.34|92.26|838
1654506300000|2022-06-06 09:05:00|92.29|92.21|92.29|92.21|92.29|92.21|92.24|92.16|372
1654506600000|2022-06-06 09:10:00|92.34|92.26|92.34|92.26|92.39|92.31|92.29|92.21|986
1654506900000|2022-06-06 09:15:00|92.29|92.21|92.19|92.11|92.34|92.26|92.19|92.11|216
1654507200000|2022-06-06 09:20:00|92.24|92.16|92.29|92.21|92.29|92.21|92.24|92.16|376
1654507500000|2022-06-06 09:25:00|92.24|92.16|92.19|92.11|92.29|92.21|92.19|92.11|1206
1654507800000|2022-06-06 09:30:00|||||||||130
1654508100000|2022-06-06 09:35:00|92.14|92.06|92.09|92.01|92.19|92.11|92.09|92.01|1160
1654508400000|2022-06-06 09:40:00|92.04|91.96|92.09|92.01|92.14|92.01|92.04|91.96|507
1654508700000|2022-06-06 09:45:00|92.14|92.06|92.19|92.11|92.19|92.11|92.14|92.06|516
1654509000000|2022-06-06 09:50:00|||||||||502
1654509300000|2022-06-06 09:55:00|92.14|92.06|92.19|92.11|92.19|92.11|92.14|92.06|180
1654509600000|2022-06-06 10:00:00|92.24|92.16|92.29|92.21|92.34|92.26|92.19|92.11|998
1654509900000|2022-06-06 10:05:00|92.24|92.16|92.19|92.11|92.24|92.16|92.19|92.11|568
1654510200000|2022-06-06 10:10:00|92.14|92.06|92.19|92.11|92.19|92.11|92.14|92.06|587
1654510500000|2022-06-06 10:15:00|92.14|92.06|92.14|92.06|92.19|92.11|92.14|92.06|399
1654510800000|2022-06-06 10:20:00|92.09|92.01|92.09|92.01|92.09|92.01|92.09|92.01|350
1654511100000|2022-06-06 10:25:00|92.04|91.96|92.09|92.01|92.09|92.01|92.04|91.96|164
1654511400000|2022-06-06 10:30:00|92.04|91.96|92.04|91.96|92.09|92.01|92.04|91.96|436
1654511700000|2022-06-06 10:35:00|92.09|92.01|92.09|92.01|92.09|92.01|92.04|91.96|161
1654512000000|2022-06-06 10:40:00|92.04|91.96|92.04|91.96|92.04|91.96|92.04|91.96|314
1654512300000|2022-06-06 10:45:00|91.99|91.91|91.99|91.91|91.99|91.91|91.99|91.91|197
1654512900000|2022-06-06 10:55:00|92.04|91.96|92.04|91.96|92.04|91.96|92.04|91.96|125
1654513200000|2022-06-06 11:00:00|91.99|91.91|91.99|91.91|92.04|91.96|91.99|91.91|95
1654513500000|2022-06-06 11:05:00|92.04|91.96|92.04|91.96|92.04|91.96|91.99|91.91|136
1654513800000|2022-06-06 11:10:00|||||||||2
1654514100000|2022-06-06 11:15:00|92.09|92.01|92.09|92.01|92.09|92.01|92.09|92.01|168
1654514400000|2022-06-06 11:20:00|||||||||109
1654514700000|2022-06-06 11:25:00|||||||||17
1654515000000|2022-06-06 11:30:00|92.04|91.96|92.04|91.96|92.04|91.96|92.04|91.96|75
1654515300000|2022-06-06 11:35:00|91.99|91.91|92.04|91.96|92.04|91.96|91.99|91.91|377
1654515600000|2022-06-06 11:40:00|91.99|91.91|92.04|91.96|92.04|91.96|91.99|91.91|59
1654515900000|2022-06-06 11:45:00|91.99|91.91|91.99|91.91|91.99|91.91|91.99|91.91|458
1654516200000|2022-06-06 11:50:00|92.04|91.96|92.09|92.01|92.09|92.01|92.04|91.96|553
1654516500000|2022-06-06 11:55:00|92.14|92.06|92.34|92.26|92.34|92.26|92.14|92.06|973
1654516800000|2022-06-06 12:00:00|92.29|92.21|92.24|92.16|92.34|92.21|92.24|92.16|285
1654517100000|2022-06-06 12:05:00|92.29|92.21|92.34|92.26|92.34|92.26|92.24|92.16|311
1654517400000|2022-06-06 12:10:00|92.39|92.31|92.39|92.31|92.39|92.31|92.39|92.31|77
1654517700000|2022-06-06 12:15:00|92.44|92.36|92.54|92.46|92.54|92.46|92.44|92.36|901
1654518000000|2022-06-06 12:20:00|92.49|92.41|92.49|92.41|92.54|92.46|92.49|92.41|1447
1654518300000|2022-06-06 12:25:00|92.54|92.46|92.59|92.46|92.59|92.46|92.49|92.41|463
1654518600000|2022-06-06 12:30:00|92.54|92.51|92.59|92.51|92.64|92.56|92.54|92.46|1161
1654518900000|2022-06-06 12:35:00|92.64|92.56|92.64|92.56|92.64|92.56|92.59|92.51|898
1654519200000|2022-06-06 12:40:00|92.59|92.51|92.59|92.51|92.59|92.51|92.54|92.46|425
1654519500000|2022-06-06 12:45:00|92.64|92.56|92.59|92.51|92.64|92.56|92.59|92.51|250
1654519800000|2022-06-06 12:50:00|||||||||77
1654520100000|2022-06-06 12:55:00|92.64|92.56|92.64|92.56|92.64|92.56|92.64|92.56|834
1654520400000|2022-06-06 13:00:00|||||||||306
1654520700000|2022-06-06 13:05:00|92.69|92.61|92.69|92.61|92.74|92.61|92.69|92.61|253
1654521000000|2022-06-06 13:10:00|92.74|92.66|92.79|92.71|92.79|92.71|92.74|92.66|551
1654521300000|2022-06-06 13:15:00|92.74|92.66|92.74|92.66|92.79|92.71|92.74|92.66|483
1654521600000|2022-06-06 13:20:00|92.69|92.61|92.74|92.66|92.74|92.66|92.69|92.61|569
1654521900000|2022-06-06 13:25:00|92.69|92.61|92.69|92.61|92.69|92.61|92.69|92.56|249
1654522200000|2022-06-06 13:30:00|92.64|92.56|92.59|92.51|92.64|92.56|92.49|92.41|1645
1654522500000|2022-06-06 13:35:00|92.54|92.46|92.64|92.56|92.64|92.56|92.54|92.46|478
1654522800000|2022-06-06 13:40:00|92.69|92.61|92.74|92.66|92.74|92.66|92.69|92.61|506
1654523100000|2022-06-06 13:45:00|92.69|92.61|92.69|92.61|92.74|92.66|92.64|92.56|403
1654523400000|2022-06-06 13:50:00|92.64|92.56|92.74|92.66|92.79|92.71|92.64|92.56|1802
1654523700000|2022-06-06 13:55:00|92.79|92.71|92.79|92.71|92.79|92.71|92.74|92.66|361
1654524000000|2022-06-06 14:00:00|92.84|92.76|92.89|92.81|92.89|92.81|92.79|92.71|1046
1654524300000|2022-06-06 14:05:00|92.94|92.86|92.94|92.86|92.99|92.91|92.89|92.81|1068
1654524600000|2022-06-06 14:10:00|92.89|92.81|92.89|92.76|92.94|92.86|92.84|92.76|427
1654524900000|2022-06-06 14:15:00|92.84|92.81|92.84|92.76|92.89|92.81|92.79|92.71|1440
1654525200000|2022-06-06 14:20:00|92.89|92.81|92.84|92.76|92.89|92.81|92.84|92.76|3039
1654525500000|2022-06-06 14:25:00|92.79|92.71|92.94|92.86|92.94|92.86|92.79|92.71|193
1654525800000|2022-06-06 14:30:00|92.89|92.81|92.89|92.81|92.89|92.81|92.89|92.81|224
1654526100000|2022-06-06 14:35:00|92.84|92.76|92.79|92.71|92.84|92.76|92.79|92.71|645
1654526400000|2022-06-06 14:40:00|92.74|92.66|92.74|92.66|92.74|92.66|92.69|92.61|903
1654526700000|2022-06-06 14:45:00|92.69|92.61|92.74|92.66|92.79|92.71|92.69|92.61|849
1654527000000|2022-06-06 14:50:00|92.79|92.71|92.69|92.61|92.79|92.71|92.69|92.61|419
1654527300000|2022-06-06 14:55:00|92.74|92.66|92.74|92.66|92.74|92.66|92.74|92.66|1009
1654527600000|2022-06-06 15:00:00|92.69|92.61|92.69|92.61|92.79|92.71|92.69|92.61|542
1654527900000|2022-06-06 15:05:00|92.64|92.56|92.59|92.51|92.64|92.56|92.54|92.46|2871
1654528200000|2022-06-06 15:10:00|92.54|92.46|92.59|92.51|92.59|92.51|92.49|92.41|721
1654528500000|2022-06-06 15:15:00|92.54|92.46|92.44|92.36|92.54|92.46|92.44|92.36|1006
1654528800000|2022-06-06 15:20:00|92.39|92.31|92.39|92.31|92.49|92.41|92.39|92.31|1071
1654529100000|2022-06-06 15:25:00|92.34|92.26|92.39|92.31|92.39|92.31|92.34|92.26|2804
1654529400000|2022-06-06 15:30:00|92.44|92.36|92.49|92.41|92.54|92.46|92.44|92.36|6378
1654529700000|2022-06-06 15:35:00|92.44|92.36|92.39|92.31|92.49|92.41|92.34|92.26|2636
1654530000000|2022-06-06 15:40:00|92.34|92.26|92.39|92.31|92.39|92.31|92.34|92.26|320
1654530300000|2022-06-06 15:45:00|92.34|92.26|92.29|92.21|92.39|92.31|92.29|92.21|2223
1654530600000|2022-06-06 15:50:00|92.34|92.26|92.34|92.26|92.39|92.31|92.34|92.21|1037
1654530900000|2022-06-06 15:55:00|92.39||92.34||92.39||92.34||346
1654531200000|2022-06-06 16:00:00|92.29|92.21|92.14|92.06|92.29|92.26|92.14|92.06|60
1654531500000|2022-06-06 16:05:00|92.19|92.11|92.09|92.01|92.24|92.11|92.09|92.01|435
1654531800000|2022-06-06 16:10:00|92.04|91.96|92.04|91.96|92.09|92.01|91.99|91.91|457
1654532100000|2022-06-06 16:15:00|91.99|91.91|92.04|91.96|92.09|92.01|91.99|91.91|29
1654532400000|2022-06-06 16:20:00|92.09|92.01|92.09|92.01|92.14|92.06|92.09|92.01|304
1654532700000|2022-06-06 16:25:00|92.14|92.06|92.04|91.96|92.14|92.06|92.04|91.96|408
1654533000000|2022-06-06 16:30:00|91.99|91.91|92.09|92.01|92.09|92.01|91.99|91.91|39
1654533300000|2022-06-06 16:35:00|||||||||1
1654533600000|2022-06-06 16:40:00|92.04|91.96|92.09|92.01|92.09|92.01|92.04|91.96|64
1654533900000|2022-06-06 16:45:00||91.96||92.01||92.01||91.96|89
1654534200000|2022-06-06 16:50:00|92.04|91.96|92.09|92.01|92.09|92.01|92.04|91.96|15
1654534500000|2022-06-06 16:55:00|92.14|92.06|92.19|92.11|92.19|92.11|92.14|92.06|169
1654534800000|2022-06-06 17:00:00|92.14|92.06|92.09|92.01|92.14|92.11|92.09|92.01|82
1654535100000|2022-06-06 17:05:00|92.14|92.06|92.14|92.06|92.19|92.11|92.09|92.06|3
1654535400000|2022-06-06 17:10:00|92.09|92.01|92.09|92.01|92.14|92.06|92.09|91.96|0
1654535700000|2022-06-06 17:15:00|92.14|91.96|92.09|92.01|92.14|92.01|92.04|91.96|1
1654536000000|2022-06-06 17:20:00|92.04|91.96|92.09|92.01|92.14|92.01|92.04|91.96|0
1654536300000|2022-06-06 17:25:00|92.14|91.96|92.14|92.01|92.14|92.01|92.14|91.96|0
1654536600000|2022-06-06 17:30:00|92.09|92.06|92.14|92.06|92.19|92.06|92.09|92.01|0
1654536900000|2022-06-06 17:35:00|92.19|92.11|92.29|92.21|92.34|92.21|92.14|92.06|286
1654537200000|2022-06-06 17:40:00|92.34|92.16|92.34|92.26|92.34|92.26|92.29|92.16|9
1654537500000|2022-06-06 17:45:00|92.29|92.21|92.34|92.26|92.34|92.26|92.24|92.16|29
1654537800000|2022-06-06 17:50:00|92.29|92.21|92.34|92.26|92.34|92.26|92.29|92.21|3
1654538100000|2022-06-06 17:55:00|92.39|92.31|92.39|92.31|92.39|92.31|92.39|92.31|133
1654538400000|2022-06-06 18:00:00|92.34|92.26|92.34|92.26|92.39|92.31|92.34|92.26|67
1654538700000|2022-06-06 18:05:00|92.29|92.21|92.29|92.21|92.34|92.21|92.24|92.16|405
1654539000000|2022-06-06 18:10:00||92.16||92.16||92.21||92.16|57
1654539300000|2022-06-06 18:15:00|92.24|92.21|92.24|92.16|92.29|92.21|92.24|92.11|149
1654539600000|2022-06-06 18:20:00|92.19|92.11|92.14|92.06|92.24|92.11|92.14|92.06|272
1654539900000|2022-06-06 18:25:00|92.09|92.01|92.04|91.96|92.09|92.01|92.04|91.91|510
1654540200000|2022-06-06 18:30:00|92.09|91.91|92.14|92.06|92.14|92.06|92.09|91.91|568
1654540500000|2022-06-06 18:35:00|92.09|92.01|92.09|92.01|92.09|92.01|92.09|92.01|32
1654540800000|2022-06-06 18:40:00|92.14|92.06|92.19|92.11|92.19|92.11|92.09|92.01|194
1654541100000|2022-06-06 18:45:00|92.14|92.06|92.14|92.06|92.19|92.11|92.14|92.06|50
1654541400000|2022-06-06 18:50:00|92.09|92.01|92.14|92.06|92.14|92.06|92.04|91.91|327
1654541700000|2022-06-06 18:55:00|92.09|92.01|92.19|92.11|92.19|92.11|92.09|92.01|109
1654542000000|2022-06-06 19:00:00|92.14|92.06|92.19|92.06|92.19|92.11|92.09|92.01|60
1654542300000|2022-06-06 19:05:00|92.14||92.14||92.19||92.14||15
1654542600000|2022-06-06 19:10:00|92.09|92.01|92.14|92.06|92.19|92.06|92.09|92.01|57
1654542900000|2022-06-06 19:15:00|92.19|92.11|92.14|92.01|92.19|92.11|92.14|92.01|40
1654543200000|2022-06-06 19:20:00|92.09|91.96|92.19|92.06|92.19|92.11|92.04|91.96|73
1654543500000|2022-06-06 19:25:00|92.14|92.11|92.19|92.06|92.19|92.11|92.14|92.06|33
1654543800000|2022-06-06 19:30:00|92.24|92.11|92.19|92.11|92.24|92.16|92.19|92.11|31
1654544100000|2022-06-06 19:35:00|92.14|92.06|92.19|92.06|92.19|92.11|92.14|92.01|37
1654544400000|2022-06-06 19:40:00|92.14|92.11|92.29|92.21|92.29|92.21|92.14|92.11|38
1654544700000|2022-06-06 19:45:00|92.34|92.26|92.34|92.21|92.34|92.26|92.24|92.16|482
1654545000000|2022-06-06 19:50:00|92.29|92.26|92.44|92.36|92.44|92.36|92.29|92.26|329
1654545300000|2022-06-06 19:55:00|92.39|92.31|92.34|92.21|92.44|92.36|92.29|92.21|296
1654581600000|2022-06-07 06:00:00|91.99|91.26|92.19|92.11|92.24|92.11|91.74|91.26|221
1654581900000|2022-06-07 06:05:00|92.14|92.01|92.14|92.06|92.19|92.11|92.09|92.01|78
1654582200000|2022-06-07 06:10:00|92.19|92.01|92.09|91.96|92.19|92.06|92.04|91.96|70
1654582500000|2022-06-07 06:15:00|92.04|92.01|92.14|92.01|92.14|92.01|92.04|91.96|64
1654582800000|2022-06-07 06:20:00|92.09||92.14||92.14||92.09||0
1654583100000|2022-06-07 06:25:00|92.19|92.06|92.29|92.16|92.29|92.21|92.19|92.06|10
1654583400000|2022-06-07 06:30:00|92.34|92.21|91.99|91.91|92.34|92.21|91.99|91.91|150
1654583700000|2022-06-07 06:35:00|92.04|91.86|91.99|91.91|92.04|91.91|91.99|91.86|0
1654584000000|2022-06-07 06:40:00|92.04|91.86|91.94|91.86|92.04|91.86|91.94|91.86|3
1654584300000|2022-06-07 06:45:00|91.89|91.81|91.84|91.76|91.94|91.81|91.79|91.71|120
1654584600000|2022-06-07 06:50:00|91.79|91.71|91.89|91.81|91.94|91.81|91.79|91.71|30
1654584900000|2022-06-07 06:55:00|91.94|91.86|91.84|91.71|91.94|91.86|91.74|91.66|450
1654585200000|2022-06-07 07:00:00|91.79|91.76|92.09|92.01|92.19|92.11|91.79|91.71|2782
1654585500000|2022-06-07 07:05:00|92.04|91.96|92.14|92.01|92.19|92.11|91.89|91.81|1500
1654585800000|2022-06-07 07:10:00|92.09|91.96|92.14|92.06|92.14|92.06|91.94|91.86|662
1654586100000|2022-06-07 07:15:00|92.09|92.01|91.89|91.76|92.19|92.11|91.89|91.76|861
1654586400000|2022-06-07 07:20:00|91.84|91.81|91.89|91.81|91.99|91.86|91.79|91.71|878
1654586700000|2022-06-07 07:25:00|91.94|91.86|91.89|91.81|91.94|91.86|91.79|91.71|1300
1654587000000|2022-06-07 07:30:00|91.84|91.76|91.79|91.71|91.89|91.81|91.74|91.66|737
1654587300000|2022-06-07 07:35:00|91.84|91.76|91.69|91.56|91.84|91.76|91.64|91.56|604
1654587600000|2022-06-07 07:40:00|91.64|91.61|91.79|91.71|91.84|91.76|91.64|91.56|334
1654587900000|2022-06-07 07:45:00|91.84|91.76|91.89|91.76|91.89|91.81|91.79|91.71|264
1654588200000|2022-06-07 07:50:00|91.84|91.81|91.84|91.76|91.89|91.81|91.74|91.66|969
1654588500000|2022-06-07 07:55:00|91.89|91.81|91.84|91.76|91.94|91.86|91.84|91.76|316
1654588800000|2022-06-07 08:00:00|91.89|91.81|91.94|91.81|91.94|91.86|91.84|91.76|72
1654589100000|2022-06-07 08:05:00|91.89|91.86|91.89|91.81|91.99|91.91|91.89|91.81|865
1654589400000|2022-06-07 08:10:00|91.94|91.86|91.94|91.86|91.99|91.91|91.89|91.81|760
1654589700000|2022-06-07 08:15:00|91.89|91.81|91.99|91.86|91.99|91.91|91.89|91.81|645
1654590000000|2022-06-07 08:20:00|91.94|91.91|92.09|91.96|92.14|92.06|91.94|91.86|316
1654590300000|2022-06-07 08:25:00|92.04|91.91|91.99|91.91|92.09|92.01|91.99|91.91|548
1654590600000|2022-06-07 08:30:00|91.94|91.86|91.99|91.91|91.99|91.91|91.94|91.86|145
1654590900000|2022-06-07 08:35:00|91.94|91.86|92.04|91.96|92.04|91.96|91.94|91.86|5867
1654591200000|2022-06-07 08:40:00|91.99|91.91|92.04|91.96|92.04|91.96|91.99|91.91|4486
1654591500000|2022-06-07 08:45:00|91.99|91.91|91.99|91.91|92.09|92.01|91.99|91.91|982
1654591800000|2022-06-07 08:50:00|91.94|91.86|91.84|91.76|91.94|91.86|91.84|91.76|257
1654592100000|2022-06-07 08:55:00|91.89|91.81|91.89|91.81|91.89|91.81|91.84|91.76|179
1654592400000|2022-06-07 09:00:00|91.84|91.76|91.74|91.66|91.84|91.76|91.74|91.61|15458
1654592700000|2022-06-07 09:05:00|91.79|91.71|91.79|91.71|91.79|91.71|91.79|91.71|17012
1654593000000|2022-06-07 09:10:00|91.74|91.66|91.69|91.61|91.79|91.71|91.69|91.61|1206
1654593300000|2022-06-07 09:15:00|91.74|91.66|91.69|91.61|91.74|91.66|91.69|91.61|90
1654593600000|2022-06-07 09:20:00|91.74|91.66|91.74|91.66|91.74|91.66|91.69|91.61|151
1654593900000|2022-06-07 09:25:00|91.79|91.71|91.79|91.71|91.84|91.76|91.79|91.66|194
1654594200000|2022-06-07 09:30:00|91.84|91.76|91.84|91.76|91.89|91.81|91.79|91.71|605
1654594500000|2022-06-07 09:35:00|91.79|91.71|91.74|91.66|91.84|91.76|91.74|91.66|221
1654594800000|2022-06-07 09:40:00|91.69|91.61|91.69|91.61|91.74|91.66|91.69|91.61|928
1654595100000|2022-06-07 09:45:00|91.74|91.66|91.74|91.66|91.79|91.71|91.74|91.66|17708
1654595400000|2022-06-07 09:50:00|91.69|91.61|91.69|91.61|91.74|91.66|91.69|91.61|88
1654595700000|2022-06-07 09:55:00|91.74|91.66|91.64|91.56|91.74|91.66|91.64|91.56|542
1654596000000|2022-06-07 10:00:00|91.59|91.51|91.69|91.61|91.69|91.61|91.59|91.51|665
1654596300000|2022-06-07 10:05:00|91.74|91.66|91.69|91.61|91.74|91.66|91.69|91.61|384
1654596600000|2022-06-07 10:10:00|91.64|91.56|91.59|91.51|91.69|91.61|91.59|91.51|702
1654596900000|2022-06-07 10:15:00|91.54|91.46|91.49|91.41|91.59|91.46|91.49|91.41|31485
1654597200000|2022-06-07 10:20:00|91.44|91.36|91.49|91.41|91.49|91.41|91.39|91.31|5669
1654597500000|2022-06-07 10:25:00|91.44|91.36|91.54|91.46|91.59|91.51|91.44|91.36|563
1654597800000|2022-06-07 10:30:00|91.59|91.51|91.59|91.51|91.64|91.56|91.54|91.51|703
1654598100000|2022-06-07 10:35:00|91.64|91.56|91.64|91.56|91.69|91.61|91.64|91.51|130
1654598400000|2022-06-07 10:40:00|91.69|91.51|91.59|91.51|91.69|91.51|91.54|91.46|566
1654598700000|2022-06-07 10:45:00|91.64|91.56|91.59|91.51|91.64|91.56|91.59|91.51|18777
1654599000000|2022-06-07 10:50:00|91.64|91.56|91.59|91.51|91.64|91.56|91.59|91.46|232
1654599300000|2022-06-07 10:55:00|91.64|91.56|91.39|91.31|91.64|91.56|91.34|91.26|1546
1654599600000|2022-06-07 11:00:00|91.44|91.36|91.54|91.46|91.54|91.46|91.39|91.31|4500
1654599900000|2022-06-07 11:05:00|91.49|91.41|91.44|91.36|91.49|91.46|91.44|91.36|234
1654600200000|2022-06-07 11:10:00|91.39|91.31|91.34|91.26|91.39|91.31|91.29|91.21|958
1654600500000|2022-06-07 11:15:00|91.29|91.21|91.54|91.46|91.54|91.46|91.29|91.21|12742
1654600800000|2022-06-07 11:20:00|91.49|91.41|91.59|91.51|91.59|91.51|91.49|91.41|193
1654601100000|2022-06-07 11:25:00|91.64|91.56|91.74|91.66|91.79|91.71|91.59|91.56|10302
1654601400000|2022-06-07 11:30:00|91.79|91.61|91.84|91.76|91.89|91.81|91.74|91.61|743
1654601700000|2022-06-07 11:35:00|91.89|91.81|91.84|91.76|91.89|91.81|91.84|91.76|2910
1654602000000|2022-06-07 11:40:00|91.89|91.81|91.79|91.71|91.89|91.81|91.79|91.71|6692
1654602300000|2022-06-07 11:45:00|91.74|91.66|91.79|91.71|91.79|91.71|91.74|91.66|249
1654602600000|2022-06-07 11:50:00|91.74|91.66|91.69|91.61|91.79|91.71|91.69|91.61|10268
1654602900000|2022-06-07 11:55:00|91.64|91.56|91.69|91.61|91.74|91.61|91.64|91.56|863
1654603200000|2022-06-07 12:00:00|91.74|91.66|91.54|91.46|91.74|91.66|91.49|91.41|686
1654603500000|2022-06-07 12:05:00|91.49|91.41|91.54|91.46|91.59|91.51|91.49|91.41|305
1654603800000|2022-06-07 12:10:00|91.49|91.41|91.64|91.56|91.64|91.56|91.49|91.41|1659
1654604100000|2022-06-07 12:15:00|91.59|91.51|91.59|91.51|91.64|91.56|91.59|91.51|347
1654604400000|2022-06-07 12:20:00|91.64|91.56|91.64|91.56|91.69|91.61|91.64|91.56|932
1654604700000|2022-06-07 12:25:00|91.59|91.51|91.64|91.56|91.64|91.56|91.59|91.46|274
1654605000000|2022-06-07 12:30:00|91.59|91.51|91.59|91.51|91.59|91.51|91.49|91.41|771
1654605300000|2022-06-07 12:35:00|91.64|91.56|91.54|91.46|91.64|91.56|91.49|91.41|859
1654605600000|2022-06-07 12:40:00|91.49|91.41|91.59|91.46|91.59|91.46|91.49|91.41|257
1654605900000|2022-06-07 12:45:00|91.54|91.51|91.54|91.41|91.59|91.51|91.49|91.41|2257
1654606200000|2022-06-07 12:50:00|91.49|91.46|91.44|91.36|91.54|91.46|91.44|91.36|1022
1654606500000|2022-06-07 12:55:00|91.49|91.41|91.44|91.36|91.49|91.41|91.39|91.31|183
1654606800000|2022-06-07 13:00:00|91.39|91.31|91.44|91.36|91.44|91.36|91.39|91.31|578
1654607100000|2022-06-07 13:05:00|91.39|91.31|91.39|91.31|91.44|91.36|91.34|91.26|3495
1654607400000|2022-06-07 13:10:00|91.44|91.36|91.24|91.16|91.44|91.36|91.24|91.16|948
1654607700000|2022-06-07 13:15:00|91.29|91.21|91.24|91.16|91.29|91.21|91.24|91.11|2530
1654608000000|2022-06-07 13:20:00|91.29|91.11|91.24|91.16|91.34|91.26|91.24|91.11|1501
1654608300000|2022-06-07 13:25:00|91.29|91.11|91.34|91.21|91.34|91.26|91.19|91.11|1449
1654608600000|2022-06-07 13:30:00|91.29|91.26|91.39|91.31|91.44|91.36|91.24|91.11|2907
1654608900000|2022-06-07 13:35:00|91.44|91.36|91.29|91.21|91.44|91.36|91.24|91.16|865
1654609200000|2022-06-07 13:40:00|91.24|91.16|91.39|91.31|91.44|91.36|91.24|91.16|3288
1654609500000|2022-06-07 13:45:00|91.34|91.26|91.29|91.21|91.44|91.36|91.24|91.16|10397
1654609800000|2022-06-07 13:50:00|91.34|91.26|91.34|91.26|91.39|91.31|91.29|91.21|1505
1654610100000|2022-06-07 13:55:00|91.29|91.21|91.24|91.16|91.34|91.26|91.24|91.16|2580
1654610400000|2022-06-07 14:00:00|91.29|91.21|91.39|91.31|91.44|91.36|91.29|91.21|3173
1654610700000|2022-06-07 14:05:00|91.44|91.36|91.34|91.26|91.44|91.36|91.29|91.21|7027
1654611000000|2022-06-07 14:10:00|91.39|91.31|91.24|91.16|91.39|91.31|91.19|91.11|2688
1654611300000|2022-06-07 14:15:00|91.19|91.11|91.19|91.11|91.19|91.16|91.14|91.06|17692
1654611600000|2022-06-07 14:20:00|91.14|91.06|91.29|91.21|91.34|91.26|91.14|91.06|914
1654611900000|2022-06-07 14:25:00|91.34|91.26|91.49|91.41|91.54|91.41|91.34|91.26|5757
1654612200000|2022-06-07 14:30:00|91.54|91.46|91.59|91.51|91.59|91.51|91.49|91.41|1716
1654612500000|2022-06-07 14:35:00|91.54|91.46|91.69|91.61|91.69|91.61|91.54|91.46|1044
1654612800000|2022-06-07 14:40:00|91.64|91.56|91.74|91.66|91.74|91.66|91.64|91.56|1092
1654613100000|2022-06-07 14:45:00|91.69|91.61|91.74|91.66|91.74|91.66|91.69|91.61|6875
1654613400000|2022-06-07 14:50:00|91.69|91.61|91.69|91.61|91.74|91.66|91.69|91.61|972
1654613700000|2022-06-07 14:55:00|91.64|91.56|91.64|91.56|91.69|91.61|91.59|91.51|1142
1654614000000|2022-06-07 15:00:00|91.59|91.51|91.54|91.46|91.64|91.56|91.54|91.46|499
1654614300000|2022-06-07 15:05:00|91.59|91.51|91.54|91.46|91.59|91.51|91.54|91.46|1560
1654614600000|2022-06-07 15:10:00|91.59|91.51|91.59|91.51|91.64|91.56|91.54|91.46|1689
1654614900000|2022-06-07 15:15:00|91.54|91.46|91.54|91.46|91.59|91.51|91.54|91.46|871
1654615200000|2022-06-07 15:20:00|91.59|91.51|91.49|91.41|91.59|91.51|91.44|91.36|1329
1654615500000|2022-06-07 15:25:00|91.44|91.36|91.54|91.41|91.54|91.46|91.44|91.36|2091
1654615800000|2022-06-07 15:30:00|91.49|91.36|91.49|91.41|91.54|91.46|91.44|91.36|4597
1654616100000|2022-06-07 15:35:00|91.54|91.36|91.54|91.46|91.54|91.46|91.44|91.36|2973
1654616400000|2022-06-07 15:40:00|91.49|91.41|91.49|91.41|91.54|91.46|91.49|91.41|800
1654616700000|2022-06-07 15:45:00|91.54|91.46|91.44|91.36|91.54|91.46|91.44|91.31|709
1654617000000|2022-06-07 15:50:00|91.39|91.31|91.39|91.31|91.49|91.36|91.39|91.31|215
1654617300000|2022-06-07 15:55:00|91.44|91.36|91.44|91.36|91.44|91.36|91.39|91.31|618
1654617600000|2022-06-07 16:00:00|91.49|91.41|91.44|91.36|91.49|91.41|91.44|91.36|768
1654617900000|2022-06-07 16:05:00|91.39|91.31|91.44|91.36|91.44|91.36|91.39|91.31|9
1654618200000|2022-06-07 16:10:00|91.49|91.41|91.49|91.41|91.49|91.41|91.44|91.41|236
1654618500000|2022-06-07 16:15:00|91.44|91.36|91.44|91.36|91.49|91.36|91.44|91.36|127
1654618800000|2022-06-07 16:20:00|91.49|91.31|91.44|91.36|91.49|91.36|91.44|91.31|37
1654619100000|2022-06-07 16:25:00|91.49|91.41|91.39|91.31|91.54|91.46|91.39|91.26|1278
1654619400000|2022-06-07 16:30:00|91.34|91.26|91.39|91.31|91.44|91.36|91.34|91.26|721
1654619700000|2022-06-07 16:35:00|91.44|91.36|91.44|91.36|91.44|91.36|91.39|91.36|446
1654620000000|2022-06-07 16:40:00|91.49|91.41|91.49|91.41|91.54|91.46|91.44|91.36|58
1654620300000|2022-06-07 16:45:00|91.54|91.46|91.54|91.46|91.54|91.46|91.49|91.41|45
1654620600000|2022-06-07 16:50:00|91.49|91.41|91.59|91.51|91.59|91.51|91.49|91.41|19
1654620900000|2022-06-07 16:55:00|91.54|91.46|91.59|91.46|91.59|91.51|91.54|91.46|9
1654621200000|2022-06-07 17:00:00|91.54|91.51|91.59|91.51|91.59|91.51|91.54|91.46|0
1654621500000|2022-06-07 17:05:00|91.64|91.46|91.64|91.56|91.64|91.56|91.64|91.46|54
1654621800000|2022-06-07 17:10:00|91.69|91.51|91.64|91.51|91.69|91.56|91.59|91.51|24
1654622100000|2022-06-07 17:15:00|91.59|91.56|91.64|91.51|91.69|91.56|91.59|91.51|1
1654622400000|2022-06-07 17:20:00|91.69|91.56|91.69|91.56|91.69|91.61|91.64|91.51|117
1654622700000|2022-06-07 17:25:00|91.64|91.61|91.69|91.56|91.69|91.61|91.64|91.56|57
1654623000000|2022-06-07 17:30:00|91.64|91.61|91.64|91.56|91.64|91.61|91.64|91.56|0
1654623300000|2022-06-07 17:35:00|91.69|91.61|91.69|91.56|91.69|91.61|91.64|91.56|7
1654623600000|2022-06-07 17:40:00|91.64||91.64||91.69||91.64||0
1654623900000|2022-06-07 17:45:00|91.69|91.61|91.69|91.56|91.69|91.61|91.64|91.56|0
1654624200000|2022-06-07 17:50:00|91.64|91.61|91.69|91.56|91.69|91.61|91.64|91.56|0
1654624500000|2022-06-07 17:55:00|91.64|91.61|91.64|91.56|91.69|91.61|91.64|91.56|0
1654624800000|2022-06-07 18:00:00|91.69||91.69||91.69||91.64||0
1654625100000|2022-06-07 18:05:00|91.74|91.61|91.79|91.71|91.79|91.71|91.74|91.56|2
1654625400000|2022-06-07 18:10:00|91.84|91.76|91.89|91.81|91.89|91.81|91.79|91.71|288
1654625700000|2022-06-07 18:15:00|91.84|91.76|91.79|91.71|91.84|91.76|91.79|91.71|183
1654626000000|2022-06-07 18:20:00|91.84|91.76|91.84|91.76|91.84|91.76|91.84|91.76|6
1654626300000|2022-06-07 18:25:00|91.89|91.81|91.89|91.81|91.89|91.81|91.84|91.76|39
1654626600000|2022-06-07 18:30:00|91.94|91.86|91.94|91.86|91.99|91.86|91.94|91.81|484
1654626900000|2022-06-07 18:35:00|91.99||91.94||91.99||91.94||35
1654627200000|2022-06-07 18:40:00|91.99|91.81|91.79|91.66|91.99|91.81|91.74|91.66|167
1654627500000|2022-06-07 18:45:00|91.74|91.71|91.74|91.66|91.74|91.71|91.74|91.61|39
1654627800000|2022-06-07 18:50:00|91.79|91.71|91.79|91.71|91.79|91.71|91.79|91.66|24
1654628100000|2022-06-07 18:55:00|91.84|91.76|91.84|91.76|91.89|91.81|91.79|91.71|180
1654628400000|2022-06-07 19:00:00|91.79|91.71|91.84|91.76|91.89|91.76|91.79|91.71|31
1654628700000|2022-06-07 19:05:00|91.89|91.71|91.89|91.76|91.89|91.81|91.84|91.71|12
1654629000000|2022-06-07 19:10:00|91.94|91.81|91.84|91.71|91.94|91.81|91.84|91.71|19
1654629300000|2022-06-07 19:15:00|91.89|91.76|91.89|91.76|91.89|91.76|91.89|91.71|5
1654629600000|2022-06-07 19:20:00|91.84|91.81|91.89|91.76|91.89|91.81|91.84|91.76|8
1654629900000|2022-06-07 19:25:00|91.84|91.81|91.89|91.81|91.89|91.81|91.84|91.76|8
1654630200000|2022-06-07 19:30:00||91.76||91.81||91.81||91.76|6
1654630500000|2022-06-07 19:35:00|91.94|91.86|91.99|91.86|91.99|91.91|91.94|91.81|12
1654630800000|2022-06-07 19:40:00|91.94|91.91|91.99|91.86|91.99|91.91|91.94|91.86|13
1654631100000|2022-06-07 19:45:00|91.94|91.91|91.99|91.86|91.99|91.91|91.94|91.86|58
1654631400000|2022-06-07 19:50:00|91.94|91.91|91.99|91.86|92.04|91.91|91.89|91.81|568
1654631700000|2022-06-07 19:55:00|91.94|91.91|92.04|91.91|92.04|91.91|91.94|91.86|410
1654668000000|2022-06-08 06:00:00|91.89|91.76|91.69|91.61|91.89|91.76|91.69|91.61|171
1654668300000|2022-06-08 06:05:00|91.74|91.66|91.79|91.66|91.79|91.66|91.69|91.61|33
1654668600000|2022-06-08 06:10:00|91.74|91.61|91.69|91.56|91.79|91.66|91.69|91.56|5
1654668900000|2022-06-08 06:15:00|91.64|91.61|91.69|91.61|91.69|91.61|91.59|91.51|159
1654669200000|2022-06-08 06:20:00|91.74|91.66|91.84|91.76|91.84|91.76|91.74|91.66|93
1654669500000|2022-06-08 06:25:00|91.79|91.71|91.74|91.61|91.84|91.76|91.69|91.61|144
1654669800000|2022-06-08 06:30:00|91.79|91.66|91.79|91.66|91.84|91.71|91.74|91.61|2
1654670100000|2022-06-08 06:35:00|91.74|91.71|91.79|91.66|91.79|91.71|91.74|91.66|1
1654670400000|2022-06-08 06:40:00|91.74|91.61|91.69|91.56|91.79|91.66|91.69|91.56|135
1654670700000|2022-06-08 06:45:00|91.74|91.61|91.69|91.56|91.74|91.61|91.69|91.56|0
1654671000000|2022-06-08 06:50:00|91.64|91.61|91.54|91.46|91.64|91.61|91.54|91.46|142
1654671300000|2022-06-08 06:55:00|91.49|91.41|91.59|91.51|91.64|91.56|91.49|91.41|307
1654671600000|2022-06-08 07:00:00|91.54|91.46|91.34|91.26|91.54|91.46|91.24|91.16|8312
1654671900000|2022-06-08 07:05:00|91.29|91.21|90.99|90.91|91.34|91.26|90.94|90.86|3264
1654672200000|2022-06-08 07:10:00|91.04|90.86|90.69|90.61|91.04|90.91|90.69|90.61|4532
1654672500000|2022-06-08 07:15:00|90.64|90.56|90.79|90.71|90.84|90.76|90.59|90.51|2395
1654672800000|2022-06-08 07:20:00|90.74|90.66|90.69|90.61|90.74|90.66|90.59|90.51|1319
1654673100000|2022-06-08 07:25:00|90.64|90.56|90.74|90.66|90.79|90.71|90.64|90.56|1617
1654673400000|2022-06-08 07:30:00|90.69|90.61|90.69|90.61|90.79|90.71|90.64|90.56|1680
1654673700000|2022-06-08 07:35:00|90.74|90.66|90.79|90.66|90.79|90.71|90.59|90.51|2128
1654674000000|2022-06-08 07:40:00|90.74|90.71|90.84|90.71|90.94|90.86|90.74|90.66|435
1654674300000|2022-06-08 07:45:00|90.79|90.76|90.69|90.61|90.84|90.76|90.69|90.61|229
1654674600000|2022-06-08 07:50:00|90.64|90.56|90.64|90.56|90.74|90.66|90.59|90.51|595
1654674900000|2022-06-08 07:55:00|90.69|90.61|90.59|90.51|90.79|90.71|90.59|90.51|1639
1654675200000|2022-06-08 08:00:00|90.64|90.56|90.69|90.61|90.69|90.61|90.59|90.51|109
1654675500000|2022-06-08 08:05:00|90.64|90.56|90.69|90.61|90.74|90.66|90.59|90.51|697
1654675800000|2022-06-08 08:10:00|90.74|90.66|90.69|90.61|90.74|90.66|90.64|90.56|7728
1654676100000|2022-06-08 08:15:00|90.74|90.56|90.64|90.56|90.74|90.61|90.64|90.56|373
1654676400000|2022-06-08 08:20:00|90.69|90.61|90.74|90.66|90.74|90.66|90.64|90.56|1648
1654676700000|2022-06-08 08:25:00|90.69|90.61|90.84|90.76|90.84|90.76|90.69|90.61|213
1654677000000|2022-06-08 08:30:00|90.89|90.81|91.04|90.96|91.04|90.96|90.84|90.76|607
1654677300000|2022-06-08 08:35:00|90.99|90.91|91.04|90.96|91.04|90.96|90.99|90.91|190
1654677600000|2022-06-08 08:40:00|90.99|90.91|91.04|90.96|91.09|91.01|90.99|90.91|556
1654677900000|2022-06-08 08:45:00|91.09|91.01|91.09|91.01|91.09|91.01|91.04|90.96|292
1654678200000|2022-06-08 08:50:00|91.14|91.06|91.19|91.11|91.19|91.11|91.04|90.96|508
1654678500000|2022-06-08 08:55:00|91.24|91.16|91.29|91.21|91.29|91.21|91.24|91.16|5255
1654678800000|2022-06-08 09:00:00|91.34|91.26|91.19|91.11|91.39|91.31|91.14|91.06|4301
1654679100000|2022-06-08 09:05:00|91.14|91.06|90.94|90.86|91.19|91.11|90.94|90.86|2596
1654679400000|2022-06-08 09:10:00|90.99|90.91|91.14|91.06|91.19|91.11|90.94|90.86|543
1654679700000|2022-06-08 09:15:00|91.09|91.01|91.19|91.11|91.19|91.11|91.04|90.96|612
1654680000000|2022-06-08 09:20:00|91.24|91.16|91.24|91.16|91.29|91.21|91.19|91.11|1369
1654680300000|2022-06-08 09:25:00|91.29|91.21|91.14|91.06|91.29|91.21|91.14|91.06|502
1654680600000|2022-06-08 09:30:00|91.19|91.11|91.19|91.11|91.24|91.16|91.14|91.06|412
1654680900000|2022-06-08 09:35:00|91.14|91.06|91.14|91.06|91.19|91.11|91.09|91.01|118
1654681200000|2022-06-08 09:40:00|91.09|91.01|91.14|91.06|91.19|91.11|91.09|91.01|1239
1654681500000|2022-06-08 09:45:00|||||||||2262
1654681800000|2022-06-08 09:50:00|91.19|91.11|91.19|91.11|91.19|91.11|91.19|91.11|176
1654682100000|2022-06-08 09:55:00|91.14|91.06|91.14|91.06|91.19|91.11|91.14|91.06|272
1654682400000|2022-06-08 10:00:00|91.19|91.11|91.09|91.01|91.19|91.11|91.04|90.96|925
1654682700000|2022-06-08 10:05:00|91.04|90.96|91.09|91.01|91.14|91.06|91.04|90.96|2073
1654683000000|2022-06-08 10:10:00|91.04|90.96|91.04|90.96|91.09|91.01|91.04|90.96|18
1654683300000|2022-06-08 10:15:00|90.99|90.91|91.04|90.96|91.04|90.96|90.99|90.91|119
1654683600000|2022-06-08 10:20:00|91.09|91.01|91.09|91.01|91.14|91.06|90.99|90.91|374
1654683900000|2022-06-08 10:25:00|91.04|90.96|90.99|90.91|91.09|91.01|90.99|90.91|1930
1654684200000|2022-06-08 10:30:00|91.04|90.96|90.99|90.91|91.04|90.96|90.99|90.91|349
1654684500000|2022-06-08 10:35:00|90.94|90.86|91.04|90.96|91.04|90.96|90.94|90.86|167
1654684800000|2022-06-08 10:40:00|90.99|90.91|91.04|90.96|91.04|90.96|90.99|90.91|76
1654685100000|2022-06-08 10:45:00|90.99|90.91|90.94|90.86|90.99|90.91|90.94|90.86|87
1654685400000|2022-06-08 10:50:00|90.99|90.91|90.99|90.91|91.04|90.96|90.94|90.86|59
1654685700000|2022-06-08 10:55:00|90.94|90.86|90.94|90.86|90.99|90.91|90.89|90.81|225
1654686000000|2022-06-08 11:00:00|90.89|90.81|90.89|90.81|90.89|90.81|90.79|90.71|361
1654686300000|2022-06-08 11:05:00|90.94|90.86|90.94|90.86|90.94|90.86|90.89|90.81|160
1654686600000|2022-06-08 11:10:00|90.99|90.91|91.04|90.96|91.04|90.96|90.99|90.91|556
1654686900000|2022-06-08 11:15:00|90.99|90.91|91.04|90.96|91.09|91.01|90.99|90.91|744
1654687200000|2022-06-08 11:20:00|90.99|90.91|91.04|90.96|91.09|91.01|90.99|90.91|965
1654687500000|2022-06-08 11:25:00|91.09|91.01|91.04|90.96|91.09|91.01|91.04|90.96|569
1654687800000|2022-06-08 11:30:00|91.09|91.01|91.04|90.96|91.09|91.01|91.04|90.96|327
1654688100000|2022-06-08 11:35:00|90.99|90.91|91.09|91.01|91.09|91.01|90.99|90.91|123
1654688400000|2022-06-08 11:40:00|91.04|90.96|90.94|90.86|91.04|90.96|90.94|90.86|110
1654688700000|2022-06-08 11:45:00|90.99|90.91|90.99|90.91|90.99|90.91|90.94|90.86|363
1654689000000|2022-06-08 11:50:00|90.94|90.86|90.94|90.86|90.99|90.91|90.89|90.81|123
1654689300000|2022-06-08 11:55:00|90.99|90.91|90.99|90.91|91.04|90.96|90.99|90.91|140
1654689600000|2022-06-08 12:00:00|90.94|90.86|90.99|90.91|91.04|90.96|90.94|90.86|171
1654689900000|2022-06-08 12:05:00|91.04|90.96|90.94|90.86|91.04|90.96|90.94|90.86|332
1654690200000|2022-06-08 12:10:00|90.99|90.91|90.99|90.86|90.99|90.91|90.89|90.81|657
1654690500000|2022-06-08 12:15:00|90.94|90.81|90.94|90.86|90.99|90.91|90.94|90.81|41
1654690800000|2022-06-08 12:20:00|90.99|90.91|90.89|90.81|90.99|90.91|90.84|90.76|1064
1654691100000|2022-06-08 12:25:00|90.84|90.76|90.89|90.76|90.94|90.81|90.84|90.76|14543
1654691400000|2022-06-08 12:30:00|90.84|90.81|90.74|90.66|90.89|90.81|90.69|90.61|12512
1654691700000|2022-06-08 12:35:00|90.79|90.71|90.79|90.66|90.79|90.71|90.79|90.66|101
1654692000000|2022-06-08 12:40:00|90.74|90.71|90.74|90.61|90.74|90.71|90.64|90.56|1262
1654692300000|2022-06-08 12:45:00|90.69|90.66|90.69|90.61|90.74|90.66|90.69|90.61|435
1654692600000|2022-06-08 12:50:00|90.64|90.56|90.54|90.46|90.69|90.61|90.54|90.46|960
1654692900000|2022-06-08 12:55:00|90.59|90.51|90.69|90.61|90.69|90.61|90.59|90.51|599
1654693200000|2022-06-08 13:00:00|90.64|90.56|90.54|90.46|90.69|90.61|90.54|90.46|1056
1654693500000|2022-06-08 13:05:00|90.59|90.51|90.54|90.46|90.59|90.51|90.54|90.46|900
1654693800000|2022-06-08 13:10:00|90.59|90.51|90.59|90.51|90.64|90.56|90.54|90.46|1634
1654694100000|2022-06-08 13:15:00|90.54|90.46|90.64|90.56|90.74|90.66|90.54|90.46|1527
1654694400000|2022-06-08 13:20:00|90.69|90.61|90.74|90.66|90.74|90.66|90.64|90.56|2469
1654694700000|2022-06-08 13:25:00|90.69|90.61|90.74|90.66|90.79|90.71|90.69|90.61|600
1654695000000|2022-06-08 13:30:00|90.69|90.61|90.69|90.61|90.74|90.66|90.54|90.46|3943
1654695300000|2022-06-08 13:35:00|90.64|90.56|90.69|90.61|90.74|90.66|90.54|90.46|1115
1654695600000|2022-06-08 13:40:00|90.74|90.66|90.59|90.51|90.74|90.66|90.54|90.46|3683
1654695900000|2022-06-08 13:45:00|90.54|90.46|90.94|90.86|90.99|90.91|90.54|90.46|3592
1654696200000|2022-06-08 13:50:00|90.89|90.81|90.94|90.86|90.99|90.86|90.84|90.76|1565
1654696500000|2022-06-08 13:55:00|90.99|90.91|90.94|90.81|90.99|90.91|90.84|90.76|327
1654696800000|2022-06-08 14:00:00|90.89|90.86|90.79|90.71|90.94|90.86|90.79|90.71|959
1654697100000|2022-06-08 14:05:00|90.74|90.66|90.64|90.56|90.79|90.71|90.64|90.56|1193
1654697400000|2022-06-08 14:10:00|90.59|90.51|90.44|90.36|90.64|90.56|90.44|90.36|871
1654697700000|2022-06-08 14:15:00|90.39|90.31|90.49|90.41|90.49|90.41|90.29|90.21|2368
1654698000000|2022-06-08 14:20:00|90.54|90.46|90.54|90.46|90.54|90.46|90.49|90.41|3230
1654698300000|2022-06-08 14:25:00|90.49|90.41|90.54|90.46|90.54|90.46|90.44|90.36|2203
1654698600000|2022-06-08 14:30:00|90.49|90.41|90.59|90.51|90.59|90.51|90.49|90.41|921
1654698900000|2022-06-08 14:35:00|90.64|90.56|90.59|90.51|90.69|90.61|90.59|90.51|1296
1654699200000|2022-06-08 14:40:00|90.64|90.56|90.64|90.56|90.74|90.66|90.59|90.51|3204
1654699500000|2022-06-08 14:45:00|90.59|90.51|90.59|90.51|90.74|90.66|90.59|90.51|1635
1654699800000|2022-06-08 14:50:00|90.64|90.56|90.64|90.56|90.64|90.56|90.54|90.46|4314
1654700100000|2022-06-08 14:55:00|90.59|90.51|90.64|90.56|90.64|90.56|90.59|90.51|2085
1654700400000|2022-06-08 15:00:00|90.69|90.61|90.59|90.51|90.69|90.61|90.59|90.51|2448
1654700700000|2022-06-08 15:05:00|90.64|90.56|90.69|90.61|90.69|90.61|90.59|90.51|846
1654701000000|2022-06-08 15:10:00|90.74|90.66|90.74|90.66|90.74|90.66|90.69|90.61|1408
1654701300000|2022-06-08 15:15:00|90.69|90.61|90.79|90.71|90.79|90.71|90.69|90.61|954
1654701600000|2022-06-08 15:20:00|90.84|90.76|90.79|90.71|90.84|90.76|90.79|90.71|2641
1654701900000|2022-06-08 15:25:00|90.84|90.76|90.84|90.76|90.89|90.81|90.84|90.76|22942
1654702200000|2022-06-08 15:30:00|90.79|90.71|90.84|90.76|90.89|90.81|90.79|90.71|5106
1654702500000|2022-06-08 15:35:00|90.89|90.71|90.89|90.81|90.99|90.91|90.89|90.71|3783
1654702800000|2022-06-08 15:40:00|90.94|90.86|90.89|90.76|90.94|90.86|90.84|90.76|1956
1654703100000|2022-06-08 15:45:00|90.94|90.81|90.94|90.86|90.94|90.86|90.89|90.81|133
1654703400000|2022-06-08 15:50:00|90.99|90.91|90.94|90.86|90.99|90.91|90.94|90.86|227
1654703700000|2022-06-08 15:55:00|90.89|90.81|90.89|90.81|90.94|90.81|90.89|90.81|84
1654704000000|2022-06-08 16:00:00|90.84|90.76|90.89|90.81|90.89|90.81|90.84|90.76|3725
1654704300000|2022-06-08 16:05:00|90.84|90.76|90.84|90.71|90.84|90.76|90.79|90.71|170
1654704600000|2022-06-08 16:10:00|90.89|90.76|90.84|90.76|90.89|90.81|90.84|90.71|556
1654704900000|2022-06-08 16:15:00|90.79|90.71|90.84|90.76|90.84|90.76|90.79|90.71|583
1654705200000|2022-06-08 16:20:00|90.79|90.71|90.79|90.71|90.79|90.71|90.79|90.71|3031
1654705500000|2022-06-08 16:25:00|90.74|90.66|90.79|90.71|90.79|90.71|90.74|90.66|935
1654705800000|2022-06-08 16:30:00|90.74|90.66|90.54|90.46|90.74|90.66|90.54|90.46|563
1654706100000|2022-06-08 16:35:00|90.49|90.41|90.39|90.31|90.49|90.46|90.39|90.31|158
1654706400000|2022-06-08 16:40:00|90.34|90.26|90.34|90.21|90.39|90.31|90.29|90.21|458
1654706700000|2022-06-08 16:45:00|90.29|90.16|90.39|90.31|90.39|90.31|90.24|90.16|987
1654707000000|2022-06-08 16:50:00|90.34|90.26|90.39|90.31|90.44|90.31|90.34|90.26|18
1654707300000|2022-06-08 16:55:00|90.44|90.26|90.49|90.41|90.49|90.41|90.39|90.26|57
1654707600000|2022-06-08 17:00:00|90.44|90.36|90.49|90.41|90.49|90.41|90.44|90.36|659
1654707900000|2022-06-08 17:05:00|90.44|90.36|90.54|90.46|90.54|90.46|90.44|90.36|207
1654708200000|2022-06-08 17:10:00|90.59|90.51|90.49|90.41|90.64|90.56|90.44|90.36|1157
1654708500000|2022-06-08 17:15:00|90.54|90.46|90.54|90.46|90.54|90.46|90.49|90.41|265
1654708800000|2022-06-08 17:20:00|90.49|90.41|90.49|90.41|90.54|90.46|90.44|90.36|65
1654709100000|2022-06-08 17:25:00|90.44|90.36|90.54|90.46|90.54|90.46|90.44|90.36|248
1654709400000|2022-06-08 17:30:00|90.49|90.41|90.39|90.31|90.49|90.46|90.34|90.26|876
1654709700000|2022-06-08 17:35:00|90.34|90.26|90.24|90.16|90.34|90.26|90.24|90.16|45
1654710000000|2022-06-08 17:40:00|90.29|90.21|90.34|90.26|90.34|90.26|90.24|90.16|147
1654710300000|2022-06-08 17:45:00|90.39|90.31|90.39|90.31|90.39|90.31|90.34|90.26|1
1654710600000|2022-06-08 17:50:00|90.34|90.26|90.34|90.26|90.39|90.26|90.29|90.21|6
1654710900000|2022-06-08 17:55:00|90.39|90.31|90.34|90.26|90.44|90.31|90.34|90.26|2
1654711200000|2022-06-08 18:00:00|90.39|90.31|90.39|90.31|90.49|90.36|90.34|90.31|3
1654711500000|2022-06-08 18:05:00|90.44|90.26|90.39|90.31|90.44|90.36|90.39|90.26|4
1654711800000|2022-06-08 18:10:00|90.44|90.36|90.44|90.36|90.49|90.36|90.39|90.31|143
1654712100000|2022-06-08 18:15:00|90.39|90.31|90.44|90.36|90.44|90.36|90.39|90.31|109
1654712400000|2022-06-08 18:20:00|90.39|90.31|90.44|90.36|90.49|90.36|90.39|90.31|101
1654712700000|2022-06-08 18:25:00|90.39|90.31|90.34|90.21|90.39|90.31|90.24|90.16|240
1654713000000|2022-06-08 18:30:00|90.29|90.26|90.34|90.26|90.39|90.31|90.29|90.21|124
1654713300000|2022-06-08 18:35:00|90.29|90.21|90.39|90.31|90.39|90.31|90.24|90.16|186
1654713600000|2022-06-08 18:40:00|90.44|90.36|90.49|90.41|90.54|90.41|90.39|90.36|479
1654713900000|2022-06-08 18:45:00|90.54|90.46|90.54|90.46|90.59|90.51|90.49|90.41|357
1654714200000|2022-06-08 18:50:00|90.49|90.41|90.54|90.46|90.54|90.46|90.49|90.41|193
1654714500000|2022-06-08 18:55:00|90.59|90.51|90.54|90.46|90.59|90.51|90.54|90.46|157
1654714800000|2022-06-08 19:00:00|90.49|90.41|90.49|90.36|90.54|90.46|90.44|90.36|153
1654715100000|2022-06-08 19:05:00|90.44|90.31|90.39|90.31|90.44|90.36|90.34|90.21|31
1654715400000|2022-06-08 19:10:00|90.44|90.36|90.49|90.36|90.49|90.41|90.39|90.31|26
1654715700000|2022-06-08 19:15:00|90.44|90.41|90.49|90.41|90.49|90.41|90.44|90.36|39
1654716000000|2022-06-08 19:20:00|90.54|90.46|90.59|90.46|90.59|90.46|90.49|90.41|81
1654716300000|2022-06-08 19:25:00|90.64|90.51|90.54|90.46|90.64|90.51|90.54|90.46|22
1654716600000|2022-06-08 19:30:00|90.59|90.51|90.59|90.51|90.59|90.51|90.54|90.46|11
1654716900000|2022-06-08 19:35:00|90.54|90.46|90.59|90.46|90.59|90.51|90.54|90.46|2
1654717200000|2022-06-08 19:40:00|90.54||90.54||90.59||90.54||2
1654717500000|2022-06-08 19:45:00|90.49|90.41|90.39|90.31|90.54|90.46|90.39|90.31|186
1654717800000|2022-06-08 19:50:00|90.44|90.36|90.49|90.36|90.49|90.41|90.39|90.31|283
1654718100000|2022-06-08 19:55:00|90.44|90.41|90.54|90.41|90.54|90.46|90.44|90.36|172
1654754400000|2022-06-09 06:00:00|90.34|90.26|90.34|90.26|90.39|90.26|90.19|90.06|47
1654754700000|2022-06-09 06:05:00|90.39|90.21|90.34|90.26|90.39|90.26|90.19|90.11|73
1654755000000|2022-06-09 06:10:00|90.39|90.31|90.34|90.21|90.39|90.31|90.24|90.11|0
1654755300000|2022-06-09 06:15:00|90.39|90.26|90.29|90.16|90.39|90.26|90.24|90.11|1
1654755600000|2022-06-09 06:20:00|90.24|90.11|90.29|90.21|90.29|90.21|90.24|90.11|0
1654755900000|2022-06-09 06:25:00|90.24|90.16|90.24|90.16|90.24|90.16|90.24|90.11|0
1654756200000|2022-06-09 06:30:00|90.29|90.21|90.34|90.26|90.39|90.26|90.29|90.21|0
1654756500000|2022-06-09 06:35:00|90.39|90.31|90.44|90.36|90.49|90.36|90.39|90.31|1
1654756800000|2022-06-09 06:40:00|90.49|90.31|90.44|90.36|90.49|90.36|90.39|90.31|0
1654757100000|2022-06-09 06:45:00|90.49|90.31|90.49|90.36|90.54|90.46|90.49|90.31|3
1654757400000|2022-06-09 06:50:00|90.39|90.31|90.39|90.31|90.39|90.31|90.34|90.21|138
1654757700000|2022-06-09 06:55:00|90.44|90.41|90.54|90.41|90.54|90.46|90.39|90.36|1750
1654758000000|2022-06-09 07:00:00|90.49|90.36|90.64|90.56|90.64|90.56|90.29|90.21|2383
1654758300000|2022-06-09 07:05:00|90.59|90.51|90.64|90.56|90.79|90.71|90.59|90.51|861
1654758600000|2022-06-09 07:10:00|90.69|90.61|90.59|90.51|90.69|90.61|90.54|90.46|822
1654758900000|2022-06-09 07:15:00|90.54|90.46|90.54|90.46|90.69|90.61|90.54|90.41|2192
1654759200000|2022-06-09 07:20:00|90.49|90.41|90.54|90.46|90.54|90.46|90.49|90.41|886
1654759500000|2022-06-09 07:25:00|90.49|90.41|90.54|90.41|90.59|90.51|90.44|90.36|2785
1654759800000|2022-06-09 07:30:00|90.49|90.36|90.19|90.11|90.49|90.36|90.14|90.06|382
1654760100000|2022-06-09 07:35:00|90.14|90.06|90.24|90.16|90.24|90.16|90.14|90.06|279
1654760400000|2022-06-09 07:40:00|90.29|90.21|90.39|90.31|90.39|90.31|90.24|90.16|1454
1654760700000|2022-06-09 07:45:00|90.34|90.26|90.49|90.41|90.54|90.46|90.34|90.26|326
1654761000000|2022-06-09 07:50:00|90.54|90.46|90.69|90.61|90.74|90.66|90.54|90.46|221
1654761300000|2022-06-09 07:55:00|90.74|90.66|90.69|90.61|90.74|90.66|90.64|90.56|124
1654761600000|2022-06-09 08:00:00|90.74|90.56|90.59|90.51|90.74|90.61|90.59|90.46|427
1654761900000|2022-06-09 08:05:00|90.54|90.46|90.54|90.41|90.54|90.46|90.39|90.31|653
1654762200000|2022-06-09 08:10:00|90.49|90.46|90.54|90.46|90.54|90.46|90.44|90.36|127
1654762500000|2022-06-09 08:15:00|90.59|90.51|90.69|90.61|90.69|90.61|90.54|90.46|8522
1654762800000|2022-06-09 08:20:00|90.74|90.66|90.84|90.76|90.84|90.76|90.69|90.56|2338
1654763100000|2022-06-09 08:25:00|90.79|90.71|90.94|90.81|90.94|90.86|90.79|90.71|765
1654763400000|2022-06-09 08:30:00|90.89|90.86|91.09|91.01|91.09|91.01|90.89|90.81|928
1654763700000|2022-06-09 08:35:00|91.14|91.06|91.14|91.06|91.24|91.11|91.09|91.01|3298
1654764000000|2022-06-09 08:40:00|91.19|91.11|91.09|91.01|91.19|91.11|91.04|90.96|2350
1654764300000|2022-06-09 08:45:00|91.14|91.06|91.24|91.16|91.24|91.16|91.14|91.06|25878
1654764600000|2022-06-09 08:50:00|91.29|91.21|91.19|91.11|91.29|91.21|91.19|91.11|13337
1654764900000|2022-06-09 08:55:00|91.14|91.06|91.34|91.26|91.34|91.26|91.14|91.06|13530
1654765200000|2022-06-09 09:00:00|91.39|91.31|91.29|91.21|91.39|91.31|91.29|91.21|3337
1654765500000|2022-06-09 09:05:00|91.24|91.16|91.24|91.16|91.29|91.21|91.19|91.11|522
1654765800000|2022-06-09 09:10:00|91.19|91.11|91.09|91.01|91.19|91.11|91.09|91.01|870
1654766100000|2022-06-09 09:15:00|91.04|90.96|91.04|90.96|91.09|91.01|91.04|90.96|2661
1654766400000|2022-06-09 09:20:00|90.99|90.91|90.94|90.86|91.04|90.96|90.94|90.86|548
1654766700000|2022-06-09 09:25:00|90.99|90.91|90.99|90.91|90.99|90.91|90.94|90.86|415
1654767000000|2022-06-09 09:30:00|91.04|90.96|91.09|91.01|91.09|91.01|90.99|90.91|345
1654767300000|2022-06-09 09:35:00|91.14|91.06|91.09|91.01|91.14|91.06|91.09|91.01|819
1654767600000|2022-06-09 09:40:00|91.14|91.06|90.99|90.91|91.14|91.06|90.99|90.91|4509
1654767900000|2022-06-09 09:45:00|91.04|90.96|90.94|90.86|91.09|90.96|90.94|90.86|354
1654768200000|2022-06-09 09:50:00|90.99|90.91|90.89|90.81|90.99|90.91|90.84|90.76|505
1654768500000|2022-06-09 09:55:00|90.84|90.76|90.84|90.76|90.84|90.76|90.74|90.66|1437
1654768800000|2022-06-09 10:00:00|90.89|90.81|90.89|90.76|90.89|90.81|90.79|90.71|447
1654769100000|2022-06-09 10:05:00|90.84|90.81|90.84|90.76|90.89|90.81|90.84|90.76|66
1654769400000|2022-06-09 10:10:00|90.89|90.81|90.89|90.81|90.94|90.86|90.79|90.71|12245
1654769700000|2022-06-09 10:15:00|90.84|90.76|90.84|90.76|90.89|90.81|90.84|90.76|558
1654770000000|2022-06-09 10:20:00|90.79|90.71|90.94|90.86|90.99|90.91|90.79|90.71|1856
1654770300000|2022-06-09 10:25:00|90.89|90.81|91.14|91.06|91.14|91.06|90.89|90.81|1439
1654770600000|2022-06-09 10:30:00|91.19|91.11|91.14|91.06|91.19|91.11|91.14|91.06|333
1654770900000|2022-06-09 10:35:00|91.19|91.11|91.19|91.11|91.19|91.11|91.14|91.06|1126
1654771200000|2022-06-09 10:40:00|91.14|91.06|91.14|91.06|91.19|91.11|91.09|91.01|463
1654771500000|2022-06-09 10:45:00|91.09|91.01|91.04|90.96|91.09|91.06|91.04|90.96|1195
1654771800000|2022-06-09 10:50:00|91.09|91.01|91.14|91.06|91.14|91.06|91.09|91.01|1118
1654772100000|2022-06-09 10:55:00|91.09|91.01|91.09|91.01|91.09|91.01|91.04|90.96|106
1654772400000|2022-06-09 11:00:00|91.04|90.96|91.14|91.06|91.14|91.06|91.04|90.96|10030
1654772700000|2022-06-09 11:05:00|91.09|91.01|91.09|91.01|91.14|91.06|91.04|90.96|3047
1654773000000|2022-06-09 11:10:00|91.14|91.06|91.14|91.06|91.14|91.06|91.09|91.01|20131
1654773300000|2022-06-09 11:15:00|91.09|91.01|91.04|90.96|91.09|91.01|91.04|90.96|496
1654773600000|2022-06-09 11:20:00|91.09|91.01|91.19|91.11|91.39|91.31|91.09|91.01|2114
1654773900000|2022-06-09 11:25:00|91.14|91.06|91.14|91.06|91.19|91.11|91.09|91.01|1834
1654774200000|2022-06-09 11:30:00|91.19|91.11|91.04|90.96|91.19|91.11|91.04|90.96|426
1654774500000|2022-06-09 11:35:00|91.09|91.01|91.14|91.06|91.14|91.06|90.99|90.91|801
1654774800000|2022-06-09 11:40:00|91.09|91.01|91.04|90.96|91.09|91.01|91.04|90.96|2077
1654775100000|2022-06-09 11:45:00|90.99|90.91|90.79|90.71|91.24|91.11|90.74|90.66|7121
1654775400000|2022-06-09 11:50:00|90.84|90.76|90.84|90.76|90.99|90.91|90.79|90.76|2367
1654775700000|2022-06-09 11:55:00|90.79|90.71|90.84|90.76|90.89|90.81|90.74|90.66|1571
1654776000000|2022-06-09 12:00:00|90.79|90.71|90.94|90.81|90.94|90.86|90.79|90.71|339
1654776300000|2022-06-09 12:05:00|90.89|90.86|90.74|90.66|90.94|90.86|90.69|90.61|2430
1654776600000|2022-06-09 12:10:00|90.79|90.71|90.59|90.51|90.79|90.71|90.54|90.46|564
1654776900000|2022-06-09 12:15:00|90.54|90.46|90.64|90.56|90.74|90.61|90.54|90.46|1708
1654777200000|2022-06-09 12:20:00|90.59|90.51|90.49|90.41|90.64|90.51|90.44|90.36|1693
1654777500000|2022-06-09 12:25:00|90.54|90.46|90.54|90.46|90.54|90.46|90.39|90.31|40790
1654777800000|2022-06-09 12:30:00|90.59|90.51|90.64|90.56|90.64|90.56|90.49|90.41|11593
1654778100000|2022-06-09 12:35:00|90.59|90.51|90.49|90.41|90.59|90.51|90.39|90.31|1135
1654778400000|2022-06-09 12:40:00|90.44|90.36|90.54|90.46|90.59|90.51|90.34|90.26|7533
1654778700000|2022-06-09 12:45:00|90.49|90.41|90.59|90.51|90.79|90.71|90.49|90.41|11537
1654779000000|2022-06-09 12:50:00|90.54|90.46|90.19|90.06|90.59|90.51|90.14|90.06|9968
1654779300000|2022-06-09 12:55:00|90.14|90.11|89.89|89.81|90.19|90.11|89.89|89.81|30201
1654779600000|2022-06-09 13:00:00|89.84|89.76|89.64|89.56|89.89|89.81|89.54|89.46|12163
1654779900000|2022-06-09 13:05:00|89.59|89.51|89.59|89.51|89.69|89.61|89.44|89.36|6761
1654780200000|2022-06-09 13:10:00|89.64|89.46|89.49|89.41|89.84|89.71|89.49|89.41|2892
1654780500000|2022-06-09 13:15:00|89.54|89.46|89.39|89.31|89.59|89.51|89.39|89.31|3434
1654780800000|2022-06-09 13:20:00|89.44|89.36|89.59|89.51|89.64|89.56|89.39|89.31|2371
1654781100000|2022-06-09 13:25:00|89.64|89.56|89.79|89.71|89.79|89.71|89.59|89.51|7652
1654781400000|2022-06-09 13:30:00|89.74|89.66|89.79|89.66|89.94|89.86|89.54|89.46|5828
1654781700000|2022-06-09 13:35:00|89.74|89.71|89.44|89.36|89.79|89.71|89.44|89.36|5634
1654782000000|2022-06-09 13:40:00|89.49|89.31|89.24|89.16|89.49|89.36|89.24|89.16|10502
1654782300000|2022-06-09 13:45:00|89.19|89.11|89.49|89.36|89.54|89.46|89.14|89.06|3790
1654782600000|2022-06-09 13:50:00|89.54|89.41|89.54|89.46|89.69|89.61|89.34|89.26|8383
1654782900000|2022-06-09 13:55:00|89.59|89.41|89.79|89.66|89.79|89.66|89.49|89.41|3283
1654783200000|2022-06-09 14:00:00|89.74|89.71|89.74|89.66|89.79|89.71|89.69|89.56|2863
1654783500000|2022-06-09 14:05:00|89.69|89.61|89.44|89.36|89.69|89.61|89.44|89.36|1892
1654783800000|2022-06-09 14:10:00|89.39|89.31|89.64|89.56|89.64|89.56|89.34|89.26|12366
1654784100000|2022-06-09 14:15:00|89.59|89.51|89.74|89.66|89.79|89.66|89.59|89.51|10665
1654784400000|2022-06-09 14:20:00|89.79|89.71|89.94|89.86|89.94|89.86|89.74|89.66|403
1654784700000|2022-06-09 14:25:00|89.89|89.81|89.89|89.81|89.99|89.86|89.84|89.76|5535
1654785000000|2022-06-09 14:30:00|89.94|89.86|89.84|89.76|89.94|89.86|89.79|89.71|2678
1654785300000|2022-06-09 14:35:00|89.79|89.71|89.89|89.81|89.94|89.86|89.79|89.71|386
1654785600000|2022-06-09 14:40:00|89.94|89.86|89.79|89.71|89.94|89.86|89.74|89.66|22399
1654785900000|2022-06-09 14:45:00|89.74|89.66|89.74|89.66|89.79|89.71|89.69|89.61|10481
1654786200000|2022-06-09 14:50:00|89.69|89.61|89.64|89.56|89.74|89.66|89.59|89.51|3193
1654786500000|2022-06-09 14:55:00|89.59|89.51|89.79|89.71|89.79|89.71|89.59|89.51|758
1654786800000|2022-06-09 15:00:00|89.74|89.66|89.44|89.36|89.74|89.66|89.44|89.36|1901
1654787100000|2022-06-09 15:05:00|89.39|89.31|89.49|89.41|89.49|89.41|89.34|89.26|8189
1654787400000|2022-06-09 15:10:00|89.54|89.46|89.64|89.56|89.69|89.61|89.54|89.46|2134
1654787700000|2022-06-09 15:15:00|89.59|89.51|89.59|89.46|89.64|89.56|89.54|89.46|1857
1654788000000|2022-06-09 15:20:00|89.64|89.51|89.54|89.46|89.64|89.56|89.44|89.36|11798
1654788300000|2022-06-09 15:25:00|89.44|89.36|89.29|89.21|89.49|89.41|89.29|89.16|18321
1654788600000|2022-06-09 15:30:00|89.34|89.26|89.29|89.21|89.34|89.26|89.19|89.11|9265
1654788900000|2022-06-09 15:35:00|89.34|89.26|89.44|89.36|89.44|89.36|89.34|89.26|2177
1654789200000|2022-06-09 15:40:00|89.49|89.41|89.49|89.41|89.59|89.51|89.44|89.36|1423
1654789500000|2022-06-09 15:45:00|89.54|89.46|89.44|89.36|89.54|89.46|89.44|89.36|6869
1654789800000|2022-06-09 15:50:00|89.39|89.31|89.49|89.41|89.49|89.41|89.39|89.31|823
1654790100000|2022-06-09 15:55:00|89.54|89.46|89.54|89.41|89.54|89.46|89.44|89.36|4428
1654790400000|2022-06-09 16:00:00|89.49|89.46|89.44|89.36|89.54|89.46|89.44|89.36|1011
1654790700000|2022-06-09 16:05:00|89.39|89.31|89.39|89.31|89.44|89.36|89.39|89.31|102
1654791000000|2022-06-09 16:10:00|89.34|89.26|89.29|89.21|89.39|89.26|89.29|89.16|2006
1654791300000|2022-06-09 16:15:00|89.24|89.16|89.29|89.21|89.29|89.21|89.24|89.16|6
1654791600000|2022-06-09 16:20:00|89.34|89.26|89.39|89.26|89.44|89.36|89.29|89.21|312
1654791900000|2022-06-09 16:25:00|89.34|89.31|89.39|89.31|89.44|89.36|89.34|89.26|75
1654792200000|2022-06-09 16:30:00|89.44|89.36|89.49|89.36|89.49|89.41|89.39|89.26|719
1654792500000|2022-06-09 16:35:00|89.44|89.41|89.49|89.36|89.49|89.41|89.44|89.36|355
1654792800000|2022-06-09 16:40:00|89.44|89.41|89.59|89.51|89.59|89.51|89.44|89.36|293
1654793100000|2022-06-09 16:45:00|89.54|89.46|89.44|89.36|89.59|89.51|89.44|89.36|1200
1654793400000|2022-06-09 16:50:00|89.49|89.41|89.44|89.36|89.49|89.41|89.44|89.36|278
1654793700000|2022-06-09 16:55:00|89.49|89.41|89.54|89.46|89.59|89.51|89.49|89.41|143
1654794000000|2022-06-09 17:00:00|89.59|89.51|89.59|89.46|89.64|89.56|89.54|89.41|349
1654794300000|2022-06-09 17:05:00|89.64|89.51|89.49|89.41|89.64|89.56|89.49|89.36|496
1654794600000|2022-06-09 17:10:00|89.54|89.36|89.49|89.41|89.54|89.46|89.49|89.36|183
1654794900000|2022-06-09 17:15:00|89.44|89.36|89.54|89.46|89.54|89.46|89.44|89.36|62
1654795200000|2022-06-09 17:20:00|89.49|89.41|89.44|89.36|89.49|89.41|89.39|89.31|133
1654795500000|2022-06-09 17:25:00|89.49|89.31|89.44|89.31|89.49|89.36|89.39|89.31|424
1654795800000|2022-06-09 17:30:00|89.39|89.26|89.39|89.31|89.44|89.31|89.34|89.26|5
1654796100000|2022-06-09 17:35:00|89.34|89.26|89.39|89.26|89.39|89.31|89.34|89.26|1
1654796400000|2022-06-09 17:40:00|89.34|89.31|89.34|89.26|89.39|89.31|89.34|89.26|287
1654796700000|2022-06-09 17:45:00|89.39|89.31|89.39|89.26|89.39|89.31|89.34|89.26|218
1654797000000|2022-06-09 17:50:00|89.34|89.31|89.39|89.26|89.39|89.31|89.34|89.26|17
1654797300000|2022-06-09 17:55:00|89.34|89.31|89.44|89.36|89.44|89.36|89.34|89.26|220
1654797600000|2022-06-09 18:00:00|89.39|89.31|89.34|89.26|89.44|89.31|89.34|89.26|6
1654797900000|2022-06-09 18:05:00|89.39|89.31|89.39|89.31|89.39|89.31|89.39|89.26|50
1654798200000|2022-06-09 18:10:00|89.34|89.26|89.39|89.26|89.39|89.31|89.34|89.26|296
1654798500000|2022-06-09 18:15:00|89.34|89.31|89.34|89.21|89.39|89.31|89.29|89.21|218
1654798800000|2022-06-09 18:20:00|89.39|89.26|89.29|89.16|89.39|89.26|89.24|89.16|118
1654799100000|2022-06-09 18:25:00|89.24|89.21|89.29|89.21|89.34|89.21|89.24|89.16|65
1654799400000|2022-06-09 18:30:00|89.24|89.16|89.24|89.16|89.29|89.16|89.24|89.16|88
1654799700000|2022-06-09 18:35:00|89.29|89.11|89.19|89.11|89.29|89.11|89.19|89.11|358
1654800000000|2022-06-09 18:40:00|89.24|89.16|89.19|89.11|89.24|89.16|89.19|89.11|59
1654800300000|2022-06-09 18:45:00|89.24|89.16|89.24|89.11|89.24|89.16|89.19|89.11|175
1654800600000|2022-06-09 18:50:00|89.19|89.16|89.24|89.11|89.24|89.16|89.19|89.11|33
1654800900000|2022-06-09 18:55:00|89.19|89.16|89.14|89.06|89.29|89.16|89.14|89.06|484
1654801200000|2022-06-09 19:00:00|89.09|89.01|89.04|88.96|89.14|89.01|89.04|88.96|943
1654801500000|2022-06-09 19:05:00|88.99|88.91|88.99|88.91|89.04|88.96|88.94|88.81|428
1654801800000|2022-06-09 19:10:00|88.94|88.86|88.94|88.86|88.99|88.86|88.94|88.86|225
1654802100000|2022-06-09 19:15:00|88.99|88.91|88.99|88.91|89.04|88.96|88.94|88.86|92
1654802400000|2022-06-09 19:20:00|89.04|88.86|89.04|88.96|89.04|88.96|88.94|88.86|18
1654802700000|2022-06-09 19:25:00|88.99|88.91|88.89|88.81|89.04|88.91|88.89|88.81|56
1654803000000|2022-06-09 19:30:00|88.84|88.76|88.84|88.71|88.94|88.86|88.79|88.71|764
1654803300000|2022-06-09 19:35:00|88.89|88.76|88.79|88.71|88.89|88.81|88.79|88.71|259
1654803600000|2022-06-09 19:40:00|88.74|88.66|88.74|88.66|88.79|88.66|88.69|88.61|208
1654803900000|2022-06-09 19:45:00|88.69|88.61|88.74|88.66|88.74|88.66|88.69|88.61|722
1654804200000|2022-06-09 19:50:00|88.69|88.61|88.74|88.66|88.79|88.71|88.64|88.56|271
1654804500000|2022-06-09 19:55:00|88.79|88.71|88.69|88.56|88.79|88.71|88.64|88.51|632
1654840800000|2022-06-10 06:00:00|88.74|88.61|88.79|88.66|88.79|88.71|88.69|88.56|19
1654841100000|2022-06-10 06:05:00|88.74|88.61|88.89|88.76|88.89|88.76|88.74|88.61|16
1654841400000|2022-06-10 06:10:00|88.84|88.71|88.94|88.81|88.94|88.81|88.79|88.66|108
1654841700000|2022-06-10 06:15:00|88.89|88.76|88.89|88.81|88.94|88.81|88.84|88.71|106
1654842000000|2022-06-10 06:20:00|88.94|88.71|88.84|88.71|88.94|88.81|88.79|88.66|137
1654842300000|2022-06-10 06:25:00|88.79|88.76|88.94|88.86|88.99|88.91|88.79|88.71|71
1654842600000|2022-06-10 06:30:00|88.79|88.81|88.89|88.76|88.94|88.86|88.79|88.71|58
1654842900000|2022-06-10 06:35:00|88.84|88.71|88.79|88.66|88.84|88.71|88.74|88.61|0
1654843200000|2022-06-10 06:40:00|88.74|88.61|88.74|88.66|88.84|88.71|88.74|88.61|24
1654843500000|2022-06-10 06:45:00|88.69|88.61|88.59|88.51|88.74|88.66|88.49|88.41|825
1654843800000|2022-06-10 06:50:00|88.54|88.46|88.69|88.56|88.74|88.61|88.54|88.46|340
1654844100000|2022-06-10 06:55:00|88.64|88.46|88.84|88.71|88.84|88.71|88.49|88.41|1059
1654844400000|2022-06-10 07:00:00|88.79|88.66|88.54|88.46|88.79|88.66|88.39|88.31|3217
1654844700000|2022-06-10 07:05:00|88.49|88.41|88.19|88.11|88.64|88.51|88.19|88.11|5136
1654845000000|2022-06-10 07:10:00|88.24|88.06|87.99|87.91|88.24|88.16|87.84|87.76|3541
1654845300000|2022-06-10 07:15:00|88.04|87.96|88.14|88.06|88.24|88.16|87.94|87.86|1780
1654845600000|2022-06-10 07:20:00|88.09|88.01|87.69|87.61|88.14|88.06|87.64|87.56|4424
1654845900000|2022-06-10 07:25:00|87.64|87.56|87.44|87.36|87.74|87.66|87.44|87.36|28038
1654846200000|2022-06-10 07:30:00|87.49|87.41|87.49|87.41|87.54|87.46|87.39|87.31|29189
1654846500000|2022-06-10 07:35:00|87.54|87.46|87.74|87.66|87.84|87.76|87.49|87.41|4921
1654846800000|2022-06-10 07:40:00|87.69|87.61|87.64|87.56|87.74|87.66|87.64|87.56|6264
1654847100000|2022-06-10 07:45:00|87.59|87.51|87.49|87.41|87.84|87.76|87.44|87.36|2780
1654847400000|2022-06-10 07:50:00|87.44|87.36|87.49|87.41|87.64|87.56|87.44|87.36|6781
1654847700000|2022-06-10 07:55:00|87.44|87.36|87.34|87.26|87.64|87.56|87.34|87.26|6548
1654848000000|2022-06-10 08:00:00|87.44|87.21|87.39|87.31|87.74|87.66|87.39|87.21|6530
1654848300000|2022-06-10 08:05:00|87.44|87.36|87.64|87.56|87.64|87.56|87.39|87.31|1899
1654848600000|2022-06-10 08:10:00|87.59|87.51|87.69|87.61|87.74|87.66|87.54|87.46|4788
1654848900000|2022-06-10 08:15:00|87.74|87.66|87.74|87.61|87.79|87.71|87.69|87.61|5024
1654849200000|2022-06-10 08:20:00|87.69|87.56|87.54|87.46|87.69|87.61|87.54|87.46|7181
1654849500000|2022-06-10 08:25:00|87.49|87.41|87.34|87.26|87.54|87.46|87.34|87.26|1596
1654849800000|2022-06-10 08:30:00|87.29|87.21|86.99|86.91|87.29|87.21|86.99|86.91|3792
1654850100000|2022-06-10 08:35:00|86.94|86.86|86.84|86.76|86.94|86.86|86.79|86.71|4311
1654850400000|2022-06-10 08:40:00|86.89|86.81|86.84|86.76|86.89|86.81|86.74|86.66|4897
1654850700000|2022-06-10 08:45:00|86.89|86.81|86.89|86.81|86.94|86.86|86.89|86.81|5015
1654851000000|2022-06-10 08:50:00|86.84|86.76|86.59|86.51|86.84|86.76|86.59|86.51|3481
1654851300000|2022-06-10 08:55:00|86.54|86.46|86.64|86.56|86.64|86.56|86.54|86.46|5797
1654851600000|2022-06-10 09:00:00|86.74|86.66|86.69|86.61|86.74|86.66|86.59|86.51|8553
1654851900000|2022-06-10 09:05:00|86.74|86.66|86.64|86.56|86.79|86.71|86.59|86.51|3972
1654852200000|2022-06-10 09:10:00|86.59|86.51|86.69|86.61|86.74|86.66|86.54|86.46|28436
1654852500000|2022-06-10 09:15:00|86.74|86.66|86.59|86.51|86.74|86.66|86.59|86.51|5193
1654852800000|2022-06-10 09:20:00|86.64|86.56|86.59|86.51|86.69|86.61|86.54|86.46|4583
1654853100000|2022-06-10 09:25:00|86.64|86.56|86.79|86.71|86.79|86.71|86.59|86.51|1655
1654853400000|2022-06-10 09:30:00|86.84|86.76|86.74|86.66|86.84|86.76|86.74|86.66|3601
1654853700000|2022-06-10 09:35:00|86.79|86.71|86.69|86.61|86.79|86.71|86.64|86.56|4158
1654854000000|2022-06-10 09:40:00|86.74|86.66|86.69|86.61|86.74|86.66|86.64|86.56|21353
1654854300000|2022-06-10 09:45:00|86.64|86.56|86.39|86.31|86.64|86.56|86.39|86.31|3436
1654854600000|2022-06-10 09:50:00|86.44|86.36|86.44|86.36|86.49|86.41|86.39|86.31|3625
1654854900000|2022-06-10 09:55:00|86.49|86.41|86.44|86.36|86.49|86.41|86.44|86.36|997
1654855200000|2022-06-10 10:00:00|86.49|86.41|86.29|86.21|86.54|86.46|86.19|86.11|7324
1654855500000|2022-06-10 10:05:00|86.34|86.26|86.24|86.16|86.34|86.26|86.24|86.16|3723
1654855800000|2022-06-10 10:10:00|86.29|86.21|86.19|86.11|86.29|86.21|86.19|86.11|5220
1654856100000|2022-06-10 10:15:00|86.14|86.06|86.14|86.06|86.19|86.11|86.14|86.06|1957
1654856400000|2022-06-10 10:20:00|86.09|86.01|85.99|85.91|86.09|86.01|85.94|85.86|3558
1654856700000|2022-06-10 10:25:00|85.94|85.86|85.99|85.91|86.04|85.96|85.94|85.86|6722
1654857000000|2022-06-10 10:30:00|85.94|85.86|85.84|85.76|85.99|85.91|85.84|85.76|3062
1654857300000|2022-06-10 10:35:00|85.89|85.81|85.89|85.81|85.89|85.81|85.79|85.71|4046
1654857600000|2022-06-10 10:40:00|85.94|85.86|85.79|85.71|85.94|85.86|85.79|85.71|3097
1654857900000|2022-06-10 10:45:00|85.74|85.66|85.79|85.71|85.79|85.71|85.69|85.61|1776
1654858200000|2022-06-10 10:50:00|85.74|85.66|85.79|85.71|85.79|85.71|85.64|85.56|6643
1654858500000|2022-06-10 10:55:00|85.74|85.66|85.79|85.71|85.79|85.71|85.54|85.46|7943
1654858800000|2022-06-10 11:00:00|85.84|85.76|85.89|85.81|85.94|85.86|85.84|85.76|3296
1654859100000|2022-06-10 11:05:00|85.84|85.76|86.04|85.96|86.04|85.96|85.84|85.76|3507
1654859400000|2022-06-10 11:10:00|85.99|85.91|85.89|85.81|85.99|85.91|85.84|85.76|2577
1654859700000|2022-06-10 11:15:00|85.84|85.76|85.84|85.76|85.94|85.86|85.84|85.76|2012
1654860000000|2022-06-10 11:20:00|85.79|85.71|85.69|85.61|85.89|85.81|85.69|85.61|1308
1654860300000|2022-06-10 11:25:00|85.74|85.66|85.69|85.61|85.74|85.66|85.64|85.56|2781
1654860600000|2022-06-10 11:30:00|85.74|85.66|85.94|85.86|85.99|85.91|85.74|85.66|2521
1654860900000|2022-06-10 11:35:00|85.89|85.81|85.74|85.66|85.89|85.81|85.74|85.66|1318
1654861200000|2022-06-10 11:40:00|85.79|85.71|85.79|85.71|85.79|85.71|85.74|85.66|867
1654861500000|2022-06-10 11:45:00|85.74|85.66|85.74|85.66|85.84|85.76|85.74|85.66|5248
1654861800000|2022-06-10 11:50:00|85.79|85.71|85.79|85.71|85.79|85.71|85.74|85.66|16403
1654862100000|2022-06-10 11:55:00|85.74|85.66|85.79|85.71|85.84|85.76|85.74|85.66|1924
1654862400000|2022-06-10 12:00:00|85.84|85.76|85.79|85.71|86.09|86.01|85.79|85.71|2056
1654862700000|2022-06-10 12:05:00|85.84|85.76|85.79|85.71|85.84|85.76|85.79|85.71|1504
1654863000000|2022-06-10 12:10:00|85.84|85.76|85.89|85.81|85.94|85.81|85.84|85.76|2731
1654863300000|2022-06-10 12:15:00|85.94|85.86|85.89|85.81|85.99|85.91|85.89|85.81|3993
1654863600000|2022-06-10 12:20:00|85.94|85.86|85.89|85.81|85.94|85.86|85.84|85.76|3335
1654863900000|2022-06-10 12:25:00|85.94|85.86|85.94|85.81|86.09|86.01|85.89|85.81|1629
1654864200000|2022-06-10 12:30:00|85.89|85.76|85.34|85.21|86.04|85.91|85.29|85.21|7652
1654864500000|2022-06-10 12:35:00|85.29|85.26|85.39|85.31|85.54|85.46|85.24|85.16|21842
1654864800000|2022-06-10 12:40:00|85.44|85.36|85.49|85.41|85.64|85.56|85.44|85.36|9964
1654865100000|2022-06-10 12:45:00|85.54|85.46|85.34|85.26|85.69|85.56|85.34|85.26|2968
1654865400000|2022-06-10 12:50:00|85.29|85.21|85.34|85.26|85.39|85.31|85.19|85.11|2982
1654865700000|2022-06-10 12:55:00|85.29|85.21|84.89|84.81|85.29|85.21|84.89|84.81|6376
1654866000000|2022-06-10 13:00:00|84.84|84.76|85.19|85.11|85.24|85.16|84.79|84.71|11989
1654866300000|2022-06-10 13:05:00|85.14|85.06|84.89|84.81|85.14|85.06|84.79|84.71|8986
1654866600000|2022-06-10 13:10:00|84.94|84.86|84.79|84.71|85.09|85.01|84.74|84.66|12270
1654866900000|2022-06-10 13:15:00|84.84|84.76|84.59|84.51|84.84|84.76|84.59|84.51|4977
1654867200000|2022-06-10 13:20:00|84.54|84.46|84.44|84.36|84.64|84.56|84.34|84.26|6855
1654867500000|2022-06-10 13:25:00|84.39|84.31|84.69|84.61|84.69|84.61|84.39|84.31|2955
1654867800000|2022-06-10 13:30:00|84.64|84.56|84.79|84.71|84.89|84.81|84.59|84.51|4162
1654868100000|2022-06-10 13:35:00|84.74|84.66|84.69|84.61|84.79|84.71|84.64|84.56|9596
1654868400000|2022-06-10 13:40:00|84.64|84.56|84.69|84.61|84.79|84.71|84.49|84.41|4365
1654868700000|2022-06-10 13:45:00|84.64|84.56|84.59|84.51|84.69|84.61|84.44|84.36|1729
1654869000000|2022-06-10 13:50:00|84.54|84.46|84.59|84.51|84.64|84.56|84.49|84.41|21860
1654869300000|2022-06-10 13:55:00|84.64|84.56|84.64|84.56|84.69|84.61|84.59|84.51|3448
1654869600000|2022-06-10 14:00:00|84.59|84.51|84.29|84.21|84.59|84.51|84.24|84.16|8345
1654869900000|2022-06-10 14:05:00|84.24|84.16|84.14|84.06|84.39|84.31|84.09|84.01|8845
1654870200000|2022-06-10 14:10:00|84.09|84.01|84.14|84.06|84.19|84.11|84.04|83.96|6663
1654870500000|2022-06-10 14:15:00|84.09|84.01|83.99|83.91|84.19|84.11|83.99|83.91|6358
1654870800000|2022-06-10 14:20:00|84.04|83.96|83.94|83.86|84.04|83.96|83.89|83.81|5825
1654871100000|2022-06-10 14:25:00|83.89|83.81|83.94|83.86|84.09|84.01|83.89|83.81|4550
1654871400000|2022-06-10 14:30:00|83.89|83.81|84.19|84.11|84.24|84.16|83.89|83.81|6831
1654871700000|2022-06-10 14:35:00|84.24|84.16|84.39|84.31|84.39|84.31|84.24|84.16|4933
1654872000000|2022-06-10 14:40:00|84.34|84.26|84.44|84.36|84.49|84.41|84.34|84.26|3893
1654872300000|2022-06-10 14:45:00|84.49|84.41|84.44|84.36|84.49|84.41|84.39|84.26|1711
1654872600000|2022-06-10 14:50:00|84.39|84.31|84.54|84.46|84.59|84.51|84.39|84.31|4228
1654872900000|2022-06-10 14:55:00|84.49|84.41|84.34|84.26|84.49|84.41|84.34|84.26|5839
1654873200000|2022-06-10 15:00:00|84.29|84.21|84.29|84.21|84.39|84.31|84.24|84.16|3946
1654873500000|2022-06-10 15:05:00|84.24|84.16|84.19|84.11|84.29|84.21|84.14|84.06|6792
1654873800000|2022-06-10 15:10:00|84.14|84.06|84.09|84.01|84.19|84.11|84.09|84.01|3829
1654874100000|2022-06-10 15:15:00|84.14|84.06|84.04|83.96|84.14|84.06|83.99|83.91|5624
1654874400000|2022-06-10 15:20:00|84.09|84.01|83.79|83.71|84.14|84.06|83.79|83.71|6819
1654874700000|2022-06-10 15:25:00|83.84|83.76|83.89|83.81|83.94|83.86|83.79|83.71|49467
1654875000000|2022-06-10 15:30:00|83.94|83.86|83.94|83.86|83.94|83.86|83.79|83.71|41973
1654875300000|2022-06-10 15:35:00|83.89|83.81|83.79|83.71|83.94|83.81|83.79|83.71|9707
1654875600000|2022-06-10 15:40:00|83.74|83.66|84.09|83.96|84.09|83.96|83.74|83.66|11910
1654875900000|2022-06-10 15:45:00|84.04|84.01|83.94|83.81|84.14|84.06|83.94|83.81|1682
1654876200000|2022-06-10 15:50:00|83.89|83.86|83.99|83.91|84.09|84.01|83.89|83.81|6318
1654876500000|2022-06-10 15:55:00|83.94|83.86|84.19|84.11|84.19|84.11|83.94|83.86|1222
1654876800000|2022-06-10 16:00:00|84.24|84.16|84.29|84.21|84.29|84.21|84.19|84.11|416
1654877100000|2022-06-10 16:05:00|84.34|84.16|84.29|84.21|84.34|84.26|84.24|84.16|762
1654877400000|2022-06-10 16:10:00|84.24|84.16|84.14|84.06|84.24|84.21|84.14|84.06|1027
1654877700000|2022-06-10 16:15:00|84.09|84.01|84.14|84.06|84.19|84.06|84.04|83.96|607
1654878000000|2022-06-10 16:20:00|84.19|84.11|84.14|84.06|84.19|84.11|84.14|84.06|936
1654878300000|2022-06-10 16:25:00|84.09|84.01|84.04|83.96|84.14|84.06|83.99|83.91|460
1654878600000|2022-06-10 16:30:00|84.09|84.01|84.04|83.91|84.09|84.01|83.99|83.91|118
1654878900000|2022-06-10 16:35:00|83.99|83.96|84.09|84.01|84.14|84.01|83.99|83.91|104
1654879200000|2022-06-10 16:40:00|84.14|84.06|84.14|84.06|84.19|84.11|84.09|84.01|381
1654879500000|2022-06-10 16:45:00|84.19|84.11|84.04|83.96|84.19|84.11|84.04|83.96|179
1654879800000|2022-06-10 16:50:00|83.99|83.91|83.99|83.91|84.04|83.91|83.99|83.91|1183
1654880100000|2022-06-10 16:55:00|84.04|83.96|83.99|83.91|84.04|83.96|83.99|83.91|855
1654880400000|2022-06-10 17:00:00|84.04|83.96|83.89|83.81|84.04|83.96|83.84|83.76|581
1654880700000|2022-06-10 17:05:00|83.94|83.86|83.94|83.86|83.99|83.86|83.94|83.81|498
1654881000000|2022-06-10 17:10:00|83.99|83.81|83.89|83.81|83.99|83.86|83.84|83.76|44
1654881300000|2022-06-10 17:15:00|83.84|83.76|83.89|83.81|83.89|83.81|83.84|83.76|764
1654881600000|2022-06-10 17:20:00|83.94|83.86|83.94|83.86|83.99|83.86|83.89|83.81|144
1654881900000|2022-06-10 17:25:00|83.99|83.91|83.99|83.91|83.99|83.91|83.94|83.86|919
1654882200000|2022-06-10 17:30:00|83.94|83.86|83.94|83.86|83.99|83.86|83.84|83.76|620
1654882500000|2022-06-10 17:35:00|83.99|83.91|83.94|83.86|83.99|83.91|83.94|83.81|387
1654882800000|2022-06-10 17:40:00|83.89|83.81|83.94|83.86|83.94|83.86|83.89|83.81|347
1654883100000|2022-06-10 17:45:00|83.99|83.81|84.04|83.96|84.09|83.96|83.94|83.81|711
1654883400000|2022-06-10 17:50:00|84.09|84.01|83.99|83.91|84.09|84.01|83.94|83.86|111
1654883700000|2022-06-10 17:55:00|83.94|83.86|83.89|83.81|83.99|83.91|83.89|83.81|345
1654884000000|2022-06-10 18:00:00|83.84|83.76|83.79|83.71|83.89|83.76|83.79|83.71|243
1654884300000|2022-06-10 18:05:00|83.84|83.76|83.89|83.81|83.94|83.86|83.84|83.71|54
1654884600000|2022-06-10 18:10:00|83.94|83.86|84.09|83.96|84.09|84.01|83.89|83.81|268
1654884900000|2022-06-10 18:15:00|84.04|84.01|84.29|84.21|84.34|84.21|84.04|83.96|1757
1654885200000|2022-06-10 18:20:00|84.24|84.16|84.24|84.16|84.29|84.21|84.24|84.16|288
1654885500000|2022-06-10 18:25:00|84.19|84.11|84.24|84.16|84.24|84.16|84.14|84.06|451
1654885800000|2022-06-10 18:30:00|84.29|84.21|84.34|84.26|84.34|84.26|84.29|84.21|243
1654886100000|2022-06-10 18:35:00|84.39|84.31|84.34|84.21|84.39|84.31|84.29|84.21|745
1654886400000|2022-06-10 18:40:00|84.29|84.16|84.29|84.21|84.29|84.21|84.24|84.16|400
1654886700000|2022-06-10 18:45:00|84.34|84.26|84.44|84.36|84.44|84.36|84.34|84.26|623
1654887000000|2022-06-10 18:50:00|84.49|84.41|84.44|84.36|84.49|84.41|84.44|84.36|1476
1654887300000|2022-06-10 18:55:00|84.39|84.31|84.44|84.36|84.44|84.36|84.39|84.31|481
1654887600000|2022-06-10 19:00:00|84.39|84.31|84.09|83.96|84.39|84.31|84.09|83.96|652
1654887900000|2022-06-10 19:05:00|84.04|83.91|84.09|84.01|84.14|84.01|83.99|83.91|304
1654888200000|2022-06-10 19:10:00|84.14|84.06|84.14|84.06|84.19|84.06|84.09|84.01|5
1654888500000|2022-06-10 19:15:00|84.19|84.11|84.24|84.16|84.29|84.21|84.19|84.11|0
1654888800000|2022-06-10 19:20:00|84.29|84.11|84.19|84.11|84.29|84.11|84.04|83.96|27
1654889100000|2022-06-10 19:25:00|84.24|84.16|84.19|84.11|84.29|84.21|84.19|84.11|15
1654889400000|2022-06-10 19:30:00|84.14|84.06|84.14|84.06|84.24|84.16|84.09|84.01|211
1654889700000|2022-06-10 19:35:00|84.09|84.01|84.09|83.96|84.19|84.11|84.09|83.96|1218
1654890000000|2022-06-10 19:40:00|84.04|84.01|83.99|83.91|84.09|84.01|83.94|83.86|34
1654890300000|2022-06-10 19:45:00|83.94|83.86|83.94|83.81|84.04|83.91|83.84|83.76|370
1654890600000|2022-06-10 19:50:00|83.89|83.76|83.99|83.86|84.09|83.96|83.89|83.76|122
1654890900000|2022-06-10 19:55:00|84.04|83.91|84.04|83.81|84.04|83.96|83.94|83.81|225
1655100000000|2022-06-13 06:00:00|82.24|82.16|81.94|81.86|82.49|82.41|81.94|81.86|638
1655100300000|2022-06-13 06:05:00|81.99|81.91|81.89|81.76|81.99|81.91|81.79|81.71|162
1655100600000|2022-06-13 06:10:00|81.94|81.81|81.79|81.71|82.04|81.91|81.74|81.66|83
1655100900000|2022-06-13 06:15:00|81.84|81.66|81.79|81.66|81.99|81.91|81.69|81.61|418
1655101200000|2022-06-13 06:20:00|81.74|81.71|81.79|81.71|81.99|81.91|81.74|81.71|281
1655101500000|2022-06-13 06:25:00|81.84|81.76|81.89|81.81|82.04|81.91|81.84|81.76|438
1655101800000|2022-06-13 06:30:00|81.94|81.86|81.99|81.91|82.09|81.96|81.79|81.71|614
1655102100000|2022-06-13 06:35:00|82.04|81.96|82.09|82.01|82.19|82.11|82.04|81.96|1033
1655102400000|2022-06-13 06:40:00|82.14|82.06|82.34|82.26|82.34|82.26|82.09|81.96|1225
1655102700000|2022-06-13 06:45:00|82.39|82.31|82.29|82.16|82.49|82.36|82.29|82.16|247
1655103000000|2022-06-13 06:50:00|82.24|82.21|82.14|82.06|82.29|82.21|82.09|81.96|580
1655103300000|2022-06-13 06:55:00|82.19|82.01|82.34|82.26|82.34|82.26|81.99|81.91|2940
1655103600000|2022-06-13 07:00:00|82.29|82.21|81.89|81.81|82.29|82.21|81.79|81.66|5940
1655103900000|2022-06-13 07:05:00|81.84|81.76|81.99|81.91|82.19|82.11|81.79|81.71|5887
1655104200000|2022-06-13 07:10:00|81.94|81.86|81.39|81.31|81.94|81.86|81.39|81.31|4936
1655104500000|2022-06-13 07:15:00|81.44|81.36|81.54|81.46|81.69|81.61|81.39|81.31|2842
1655104800000|2022-06-13 07:20:00|81.49|81.41|81.44|81.36|81.54|81.46|81.19|81.11|4411
1655105100000|2022-06-13 07:25:00|81.39|81.31|81.39|81.31|81.54|81.46|81.19|81.11|2311
1655105400000|2022-06-13 07:30:00|81.44|81.36|81.54|81.46|81.59|81.51|81.39|81.31|1314
1655105700000|2022-06-13 07:35:00|81.59|81.51|81.59|81.51|81.74|81.66|81.49|81.36|4248
1655106000000|2022-06-13 07:40:00|81.54|81.46|81.54|81.46|81.69|81.61|81.49|81.41|1696
1655106300000|2022-06-13 07:45:00|81.49|81.41|81.59|81.51|81.64|81.56|81.44|81.36|519
1655106600000|2022-06-13 07:50:00|81.64|81.46|81.54|81.46|81.79|81.71|81.54|81.46|2147
1655106900000|2022-06-13 07:55:00|81.49|81.41|81.69|81.61|81.84|81.76|81.44|81.36|3986
1655107200000|2022-06-13 08:00:00|81.64|81.56|81.39|81.26|81.64|81.56|81.34|81.21|3111
1655107500000|2022-06-13 08:05:00|81.34|81.31|81.29|81.21|81.39|81.31|81.29|81.21|1047
1655107800000|2022-06-13 08:10:00|81.34|81.26|81.24|81.16|81.49|81.41|81.24|81.16|2386
1655108100000|2022-06-13 08:15:00|81.19|81.11|81.34|81.26|81.44|81.36|81.19|81.11|3437
1655108400000|2022-06-13 08:20:00|81.39|81.31|81.39|81.31|81.49|81.41|81.34|81.26|7544
1655108700000|2022-06-13 08:25:00|81.44|81.36|81.49|81.41|81.54|81.46|81.34|81.26|4572
1655109000000|2022-06-13 08:30:00|81.44|81.36|81.59|81.51|81.59|81.51|81.34|81.26|6206
1655109300000|2022-06-13 08:35:00|81.54|81.46|81.54|81.46|81.54|81.46|81.34|81.26|1978
1655109600000|2022-06-13 08:40:00|81.59|81.51|81.64|81.56|81.74|81.66|81.49|81.41|1213
1655109900000|2022-06-13 08:45:00|81.59|81.51|81.49|81.41|81.69|81.61|81.44|81.36|2073
1655110200000|2022-06-13 08:50:00|81.54|81.46|81.29|81.21|81.59|81.51|81.14|81.06|11519
1655110500000|2022-06-13 08:55:00|81.24|81.16|81.24|81.16|81.34|81.26|81.19|81.11|12693
1655110800000|2022-06-13 09:00:00|81.19|81.11|81.59|81.51|81.59|81.51|81.14|81.06|977
1655111100000|2022-06-13 09:05:00|81.64|81.56|81.74|81.61|81.74|81.66|81.54|81.46|1735
1655111400000|2022-06-13 09:10:00|81.69|81.66|81.44|81.36|81.74|81.66|81.44|81.36|2535
1655111700000|2022-06-13 09:15:00|81.49|81.41|81.49|81.41|81.59|81.51|81.34|81.26|8560
1655112000000|2022-06-13 09:20:00|81.54|81.46|81.39|81.31|81.74|81.66|81.39|81.31|14537
1655112300000|2022-06-13 09:25:00|81.44|81.36|81.34|81.26|81.44|81.36|81.29|81.21|13806
1655112600000|2022-06-13 09:30:00|81.39|81.31|81.29|81.21|81.39|81.31|81.09|81.01|2675
1655112900000|2022-06-13 09:35:00|81.39|81.31|81.19|81.11|81.59|81.51|81.09|81.01|6340
1655113200000|2022-06-13 09:40:00|81.24|81.16|81.19|81.11|81.34|81.26|81.09|81.01|2457
1655113500000|2022-06-13 09:45:00|81.14|81.06|81.34|81.26|81.39|81.31|81.14|81.06|11376
1655113800000|2022-06-13 09:50:00|81.29|81.21|81.19|81.11|81.29|81.26|81.19|81.11|10302
1655114100000|2022-06-13 09:55:00|81.14|81.06|81.24|81.16|81.29|81.21|81.09|81.01|20652
1655114400000|2022-06-13 10:00:00|81.29|81.21|81.39|81.31|81.44|81.36|81.24|81.16|4682
1655114700000|2022-06-13 10:05:00|81.34|81.26|81.49|81.41|81.54|81.46|81.34|81.26|23737
1655115000000|2022-06-13 10:10:00|81.54|81.46|81.54|81.46|81.59|81.51|81.44|81.36|34904
1655115300000|2022-06-13 10:15:00|81.59|81.51|81.49|81.41|81.59|81.51|81.44|81.36|2354
1655115600000|2022-06-13 10:20:00|81.54|81.46|81.54|81.46|81.59|81.51|81.49|81.41|1424
1655115900000|2022-06-13 10:25:00|81.49|81.41|81.49|81.41|81.59|81.51|81.44|81.36|609
1655116200000|2022-06-13 10:30:00|81.44|81.36|81.49|81.41|81.54|81.46|81.44|81.36|6085
1655116500000|2022-06-13 10:35:00|81.54|81.46|81.39|81.31|81.59|81.51|81.39|81.31|965
1655116800000|2022-06-13 10:40:00|81.34|81.26|81.44|81.31|81.44|81.36|81.29|81.21|5418
1655117100000|2022-06-13 10:45:00|81.39|81.36|81.44|81.36|81.49|81.41|81.39|81.31|1099
1655117400000|2022-06-13 10:50:00|81.49|81.41|81.39|81.31|81.49|81.41|81.29|81.21|1008
1655117700000|2022-06-13 10:55:00|81.44|81.36|81.24|81.16|81.44|81.36|81.19|81.11|394
1655118000000|2022-06-13 11:00:00|81.29|81.21|81.54|81.46|81.54|81.46|81.29|81.21|13338
1655118300000|2022-06-13 11:05:00|81.49|81.41|81.49|81.41|81.54|81.46|81.44|81.36|2188
1655118600000|2022-06-13 11:10:00|81.44|81.36|81.59|81.51|81.74|81.66|81.44|81.36|4496
1655118900000|2022-06-13 11:15:00|81.64|81.56|81.54|81.46|81.69|81.61|81.54|81.46|4071
1655119200000|2022-06-13 11:20:00|81.49|81.41|81.34|81.26|81.49|81.46|81.29|81.21|1581
1655119500000|2022-06-13 11:25:00|81.39|81.31|81.49|81.41|81.54|81.46|81.34|81.26|10747
1655119800000|2022-06-13 11:30:00|81.54|81.46|81.44|81.36|81.54|81.46|81.44|81.36|365
1655120100000|2022-06-13 11:35:00|81.39|81.31|81.39|81.31|81.44|81.36|81.34|81.26|2046
1655120400000|2022-06-13 11:40:00|81.34|81.26|81.34|81.21|81.39|81.31|81.29|81.21|215
1655120700000|2022-06-13 11:45:00|81.29|81.26|81.24|81.16|81.34|81.26|81.19|81.11|909
1655121000000|2022-06-13 11:50:00|81.29|81.21|81.24|81.16|81.29|81.21|81.14|81.06|413
1655121300000|2022-06-13 11:55:00|81.19|81.11|81.24|81.16|81.29|81.21|81.19|81.11|806
1655121600000|2022-06-13 12:00:00|81.29|81.21|81.29|81.21|81.29|81.21|81.24|81.16|5604
1655121900000|2022-06-13 12:05:00|81.34|81.26|81.34|81.26|81.34|81.26|81.24|81.16|1070
1655122200000|2022-06-13 12:10:00|81.39|81.31|81.54|81.46|81.54|81.46|81.39|81.31|2469
1655122500000|2022-06-13 12:15:00|81.49|81.41|81.64|81.56|81.64|81.56|81.49|81.41|724
1655122800000|2022-06-13 12:20:00|81.59|81.51|81.59|81.51|81.64|81.56|81.54|81.46|5567
1655123100000|2022-06-13 12:25:00|81.54|81.46|81.69|81.61|81.69|81.61|81.49|81.41|7787
1655123400000|2022-06-13 12:30:00|81.64|81.56|81.74|81.66|81.94|81.86|81.64|81.56|8924
1655123700000|2022-06-13 12:35:00|81.69|81.61|81.74|81.66|81.74|81.66|81.59|81.51|721
1655124000000|2022-06-13 12:40:00|81.79|81.71|81.69|81.61|81.84|81.76|81.64|81.56|16097
1655124300000|2022-06-13 12:45:00|81.64|81.56|81.69|81.61|81.79|81.71|81.64|81.56|10736
1655124600000|2022-06-13 12:50:00|81.64|81.56|81.59|81.51|81.69|81.61|81.59|81.51|1240
1655124900000|2022-06-13 12:55:00|81.54|81.46|81.49|81.41|81.59|81.51|81.49|81.41|783
1655125200000|2022-06-13 13:00:00|81.44|81.36|81.39|81.31|81.49|81.41|81.39|81.31|1676
1655125500000|2022-06-13 13:05:00|81.44|81.26|81.34|81.26|81.44|81.31|81.34|81.26|11285
1655125800000|2022-06-13 13:10:00|81.39|81.31|81.39|81.31|81.44|81.36|81.34|81.26|1010
1655126100000|2022-06-13 13:15:00|81.44|81.36|81.34|81.26|81.44|81.36|81.34|81.26|2015
1655126400000|2022-06-13 13:20:00|81.29|81.21|81.34|81.26|81.39|81.31|81.29|81.21|4440
1655126700000|2022-06-13 13:25:00|81.39|81.31|81.29|81.21|81.39|81.31|81.29|81.21|2314
1655127000000|2022-06-13 13:30:00|81.34|81.26|81.59|81.51|81.64|81.56|81.29|81.21|7562
1655127300000|2022-06-13 13:35:00|81.54|81.46|81.29|81.21|81.59|81.51|81.29|81.21|6165
1655127600000|2022-06-13 13:40:00|81.34|81.26|81.39|81.31|81.44|81.36|81.24|81.16|22905
1655127900000|2022-06-13 13:45:00|81.44|81.36|81.39|81.31|81.49|81.41|81.39|81.31|1774
1655128200000|2022-06-13 13:50:00|81.34|81.26|81.49|81.41|81.54|81.46|81.34|81.26|2542
1655128500000|2022-06-13 13:55:00|81.54|81.46|81.49|81.41|81.59|81.51|81.49|81.41|1695
1655128800000|2022-06-13 14:00:00|81.54|81.46|81.44|81.36|81.64|81.56|81.44|81.36|3024
1655129100000|2022-06-13 14:05:00|81.39|81.31|81.44|81.36|81.64|81.56|81.39|81.31|3324
1655129400000|2022-06-13 14:10:00|81.49|81.41|81.34|81.26|81.54|81.46|81.24|81.16|3092
1655129700000|2022-06-13 14:15:00|81.29|81.21|81.14|81.06|81.34|81.21|81.09|81.01|10613
1655130000000|2022-06-13 14:20:00|81.19|81.11|81.09|81.01|81.19|81.11|81.04|80.96|8751
1655130300000|2022-06-13 14:25:00|81.14|81.06|81.14|81.06|81.19|81.11|81.04|80.96|3004
1655130600000|2022-06-13 14:30:00|81.19|81.11|81.24|81.16|81.24|81.16|81.14|81.06|3129
1655130900000|2022-06-13 14:35:00|81.29|81.21|81.34|81.26|81.39|81.31|81.29|81.21|9921
1655131200000|2022-06-13 14:40:00|81.29|81.21|81.14|81.06|81.34|81.26|81.14|81.06|6127
1655131500000|2022-06-13 14:45:00|81.19|81.11|81.14|81.06|81.19|81.11|81.09|81.01|18361
1655131800000|2022-06-13 14:50:00|81.09|81.01|81.19|81.11|81.19|81.11|81.09|81.01|24351
1655132100000|2022-06-13 14:55:00|81.14|81.06|81.19|81.11|81.24|81.16|81.14|81.06|6874
1655132400000|2022-06-13 15:00:00|81.14|81.06|81.14|81.06|81.19|81.11|81.09|81.01|33248
1655132700000|2022-06-13 15:05:00|81.09|81.01|81.09|81.01|81.19|81.11|81.04|80.96|9962
1655133000000|2022-06-13 15:10:00|81.14|81.06|81.29|81.21|81.34|81.26|81.14|81.06|7560
1655133300000|2022-06-13 15:15:00|81.34|81.26|81.44|81.36|81.54|81.46|81.34|81.26|20123
1655133600000|2022-06-13 15:20:00|81.49|81.41|81.39|81.31|81.49|81.41|81.39|81.31|8066
1655133900000|2022-06-13 15:25:00|81.44|81.36|81.14|81.06|81.44|81.36|81.14|81.06|19870
1655134200000|2022-06-13 15:30:00|81.19|81.11|81.24|81.16|81.29|81.21|81.14|81.06|51829
1655134500000|2022-06-13 15:35:00|81.29|81.21|81.69|81.61|81.69|81.61|81.29|81.21|16503
1655134800000|2022-06-13 15:40:00|81.74|81.66|81.84|81.71|81.84|81.76|81.59|81.51|2832
1655135100000|2022-06-13 15:45:00|81.79|81.76|81.74|81.66|81.84|81.76|81.64|81.56|2208
1655135400000|2022-06-13 15:50:00|81.79|81.71|81.64|81.56|81.79|81.71|81.59|81.51|1567
1655135700000|2022-06-13 15:55:00|81.59|81.51|81.54|81.46|81.69|81.61|81.54|81.46|7179
1655136000000|2022-06-13 16:00:00|81.59|81.41|81.39|81.31|81.59|81.51|81.39|81.31|2388
1655136300000|2022-06-13 16:05:00|81.44|81.36|81.54|81.46|81.54|81.46|81.34|81.26|2134
1655136600000|2022-06-13 16:10:00|81.49|81.41|81.89|81.81|81.94|81.86|81.49|81.41|4393
1655136900000|2022-06-13 16:15:00|81.94|81.86|81.69|81.61|81.99|81.91|81.69|81.61|3922
1655137200000|2022-06-13 16:20:00|81.74|81.66|81.54|81.46|81.74|81.66|81.54|81.46|1473
1655137500000|2022-06-13 16:25:00|81.59|81.51|81.64|81.56|81.69|81.61|81.59|81.51|259
1655137800000|2022-06-13 16:30:00|81.59|81.51|81.89|81.81|81.94|81.86|81.54|81.46|570
1655138100000|2022-06-13 16:35:00|81.94|81.86|82.04|81.96|82.09|82.01|81.89|81.81|997
1655138400000|2022-06-13 16:40:00|81.99|81.91|81.94|81.86|82.09|82.01|81.94|81.86|975
1655138700000|2022-06-13 16:45:00|81.99|81.91|81.89|81.81|81.99|81.91|81.89|81.81|410
1655139000000|2022-06-13 16:50:00|81.84|81.76|81.79|81.71|82.04|81.91|81.79|81.71|794
1655139300000|2022-06-13 16:55:00|81.84|81.76|81.79|81.71|81.89|81.81|81.74|81.66|957
1655139600000|2022-06-13 17:00:00|81.74|81.66|81.64|81.56|81.74|81.66|81.64|81.56|12691
1655139900000|2022-06-13 17:05:00|81.69|81.61|81.74|81.66|81.74|81.66|81.69|81.61|98
1655140200000|2022-06-13 17:10:00|81.69|81.61|81.79|81.66|81.79|81.71|81.69|81.61|1184
1655140500000|2022-06-13 17:15:00|81.74|81.71|81.64|81.56|81.74|81.71|81.64|81.56|298
1655140800000|2022-06-13 17:20:00|81.69|81.51|81.59|81.51|81.69|81.51|81.54|81.46|85
1655141100000|2022-06-13 17:25:00|81.64|81.56|81.59|81.51|81.64|81.56|81.54|81.46|60
1655141400000|2022-06-13 17:30:00|81.64|81.56|81.54|81.46|81.64|81.56|81.54|81.46|60
1655141700000|2022-06-13 17:35:00|81.59|81.51|81.69|81.61|81.69|81.61|81.54|81.46|68
1655142000000|2022-06-13 17:40:00|81.74|81.66|81.94|81.86|81.94|81.86|81.74|81.61|151
1655142300000|2022-06-13 17:45:00|81.99|81.91|82.09|81.96|82.09|82.01|81.99|81.91|340
1655142600000|2022-06-13 17:50:00|82.04|82.01|81.89|81.81|82.09|82.01|81.89|81.81|111
1655142900000|2022-06-13 17:55:00|81.94|81.86|81.99|81.91|82.04|81.96|81.94|81.81|67
1655143200000|2022-06-13 18:00:00|81.94|81.86|81.84|81.76|81.94|81.86|81.84|81.76|87
1655143500000|2022-06-13 18:05:00|81.79|81.71|81.69|81.61|81.79|81.71|81.69|81.61|79
1655143800000|2022-06-13 18:10:00|81.64|81.56|81.69|81.61|81.74|81.66|81.64|81.56|307
1655144100000|2022-06-13 18:15:00|81.74|81.56|81.74|81.66|81.79|81.71|81.74|81.56|170
1655144400000|2022-06-13 18:20:00|81.79|81.71|81.79|81.71|81.84|81.76|81.74|81.66|140
1655144700000|2022-06-13 18:25:00|81.84|81.76|81.79|81.71|81.89|81.81|81.79|81.71|479
1655145000000|2022-06-13 18:30:00|81.74|81.66|81.79|81.66|81.79|81.71|81.64|81.56|266
1655145300000|2022-06-13 18:35:00|81.74|81.71|82.04|81.91|82.04|81.96|81.74|81.66|153
1655145600000|2022-06-13 18:40:00|81.99|81.96|82.04|81.91|82.09|82.01|81.94|81.86|242
1655145900000|2022-06-13 18:45:00|82.09|81.96|81.89|81.81|82.09|82.01|81.84|81.76|727
1655146200000|2022-06-13 18:50:00|81.84|81.76|81.84|81.76|81.89|81.81|81.79|81.71|192
1655146500000|2022-06-13 18:55:00|81.79|81.71|81.74|81.66|81.79|81.71|81.69|81.56|368
1655146800000|2022-06-13 19:00:00|81.79|81.71|81.74|81.66|81.79|81.71|81.59|81.51|368
1655147100000|2022-06-13 19:05:00|81.79|81.61|81.64|81.56|81.79|81.61|81.64|81.56|120
1655147400000|2022-06-13 19:10:00|81.69|81.61|81.64|81.56|81.69|81.61|81.64|81.56|17
1655147700000|2022-06-13 19:15:00|81.59|81.51|81.84|81.71|81.94|81.86|81.54|81.46|409
1655148000000|2022-06-13 19:20:00|81.79|81.76|81.69|81.61|81.89|81.81|81.69|81.61|72
1655148300000|2022-06-13 19:25:00|81.74|81.66|81.64|81.56|81.74|81.66|81.59|81.51|111
1655148600000|2022-06-13 19:30:00|81.59|81.51|81.49|81.41|81.59|81.51|81.44|81.36|121
1655148900000|2022-06-13 19:35:00|81.54|81.46|81.44|81.36|81.54|81.46|81.44|81.36|79
1655149200000|2022-06-13 19:40:00|81.39|81.31|81.44|81.36|81.44|81.36|81.39|81.31|143
1655149500000|2022-06-13 19:45:00|81.39|81.31|81.34|81.26|81.44|81.36|81.34|81.26|348
1655149800000|2022-06-13 19:50:00|81.39|81.31|81.39|81.31|81.44|81.31|81.24|81.16|344
1655150100000|2022-06-13 19:55:00|81.44|81.36|81.44|81.36|81.49|81.41|81.39|81.31|507
1655186400000|2022-06-14 06:00:00|82.39|82.26|82.54|82.41|82.59|82.46|82.24|82.16|330
1655186700000|2022-06-14 06:05:00|82.49|82.36|82.49|82.36|82.59|82.46|82.44|82.31|264
1655187000000|2022-06-14 06:10:00|82.44|82.41|82.49|82.41|82.49|82.41|82.39|82.31|17
1655187300000|2022-06-14 06:15:00|82.54|82.36|82.59|82.46|82.64|82.51|82.49|82.36|81
1655187600000|2022-06-14 06:20:00|82.54|82.41|82.44|82.31|82.54|82.46|82.39|82.31|35
1655187900000|2022-06-14 06:25:00|82.49|82.36|82.34|82.26|82.49|82.41|82.34|82.26|88
1655188200000|2022-06-14 06:30:00|82.39|82.31|82.44|82.31|82.44|82.31|82.39|82.26|31
1655188500000|2022-06-14 06:35:00|82.39|82.26|82.29|82.16|82.44|82.26|82.24|82.16|18
1655188800000|2022-06-14 06:40:00|82.34|82.21|82.34|82.21|82.34|82.21|82.29|82.16|24
1655189100000|2022-06-14 06:45:00|82.29|82.26|82.49|82.41|82.49|82.41|82.29|82.21|140
1655189400000|2022-06-14 06:50:00|82.54|82.46|82.54|82.41|82.54|82.46|82.54|82.41|381
1655189700000|2022-06-14 06:55:00|82.49|82.46|82.59|82.46|82.59|82.51|82.44|82.31|244
1655190000000|2022-06-14 07:00:00|82.54|82.41|82.59|82.51|82.79|82.71|82.39|82.31|10769
1655190300000|2022-06-14 07:05:00|82.54|82.46|82.64|82.56|82.89|82.81|82.49|82.41|19867
1655190600000|2022-06-14 07:10:00|82.59|82.51|82.44|82.36|82.74|82.66|82.24|82.16|3119
1655190900000|2022-06-14 07:15:00|82.49|82.41|82.54|82.46|82.59|82.51|82.44|82.36|5872
1655191200000|2022-06-14 07:20:00|82.59|82.51|82.29|82.21|82.64|82.56|82.14|82.06|1408
1655191500000|2022-06-14 07:25:00|82.24|82.16|82.34|82.26|82.44|82.36|82.09|82.01|2852
1655191800000|2022-06-14 07:30:00|82.39|82.31|82.59|82.51|82.64|82.56|82.29|82.21|1935
1655192100000|2022-06-14 07:35:00|82.64|82.56|82.69|82.61|82.69|82.61|82.49|82.41|2191
1655192400000|2022-06-14 07:40:00|82.64|82.56|82.89|82.81|82.89|82.81|82.64|82.56|4579
1655192700000|2022-06-14 07:45:00|82.84|82.76|82.94|82.86|82.99|82.91|82.84|82.76|1764
1655193000000|2022-06-14 07:50:00|82.89|82.81|82.84|82.76|83.04|82.96|82.84|82.76|11896
1655193300000|2022-06-14 07:55:00|82.79|82.71|82.84|82.76|82.94|82.86|82.64|82.56|7718
1655193600000|2022-06-14 08:00:00|82.79|82.71|82.69|82.61|82.89|82.81|82.54|82.46|6283
1655193900000|2022-06-14 08:05:00|82.64|82.56|82.44|82.36|82.64|82.56|82.39|82.31|6484
1655194200000|2022-06-14 08:10:00|82.49|82.41|82.39|82.31|82.59|82.51|82.34|82.26|724
1655194500000|2022-06-14 08:15:00|82.34|82.26|82.24|82.16|82.44|82.36|82.24|82.16|3111
1655194800000|2022-06-14 08:20:00|82.19|82.11|82.19|82.11|82.39|82.31|82.19|82.06|3358
1655195100000|2022-06-14 08:25:00|82.14|82.06|82.39|82.26|82.39|82.31|82.14|82.06|21056
1655195400000|2022-06-14 08:30:00|82.34|82.21|82.54|82.46|82.54|82.46|82.19|82.11|605
1655195700000|2022-06-14 08:35:00|82.59|82.51|82.49|82.41|82.64|82.51|82.44|82.36|662
1655196000000|2022-06-14 08:40:00|82.44|82.36|82.49|82.41|82.49|82.41|82.34|82.26|6826
1655196300000|2022-06-14 08:45:00|82.44|82.36|82.49|82.36|82.59|82.51|82.39|82.31|16674
1655196600000|2022-06-14 08:50:00|82.44|82.41|82.54|82.46|82.64|82.51|82.44|82.36|3349
1655196900000|2022-06-14 08:55:00|82.59|82.41|82.49|82.41|82.64|82.56|82.39|82.31|4868
1655197200000|2022-06-14 09:00:00|82.44|82.36|82.39|82.31|82.54|82.46|82.34|82.26|9774
1655197500000|2022-06-14 09:05:00|82.34|82.26|82.44|82.36|82.44|82.36|82.34|82.26|1584
1655197800000|2022-06-14 09:10:00|82.39|82.31|82.44|82.36|82.44|82.36|82.34|82.26|7444
1655198100000|2022-06-14 09:15:00|82.39|82.31|82.44|82.36|82.44|82.36|82.39|82.31|2928
1655198400000|2022-06-14 09:20:00|82.39|82.31|82.39|82.31|82.44|82.36|82.34|82.26|9621
1655198700000|2022-06-14 09:25:00|82.34|82.26|82.29|82.21|82.39|82.31|82.24|82.16|16832
1655199000000|2022-06-14 09:30:00|82.34|82.26|82.14|82.06|82.39|82.31|82.14|82.06|4262
1655199300000|2022-06-14 09:35:00|82.19|82.11|82.29|82.16|82.34|82.26|82.14|82.06|2602
1655199600000|2022-06-14 09:40:00|82.24|82.21|82.14|82.06|82.34|82.26|82.14|82.06|28299
1655199900000|2022-06-14 09:45:00|82.19|82.11|82.04|81.96|82.19|82.11|81.99|81.91|27687
1655200200000|2022-06-14 09:50:00|82.09|82.01|81.94|81.86|82.09|82.01|81.89|81.81|6253
1655200500000|2022-06-14 09:55:00|81.89|81.81|81.84|81.76|81.89|81.81|81.79|81.71|4731
1655200800000|2022-06-14 10:00:00|81.89|81.81|81.59|81.51|81.89|81.81|81.59|81.51|6367
1655201100000|2022-06-14 10:05:00|81.64|81.56|81.54|81.46|81.64|81.56|81.49|81.41|14145
1655201400000|2022-06-14 10:10:00|81.49|81.41|81.34|81.26|81.54|81.46|81.34|81.26|1724
1655201700000|2022-06-14 10:15:00|81.29|81.21|81.29|81.21|81.39|81.31|81.29|81.21|5068
1655202000000|2022-06-14 10:20:00|81.24|81.16|81.29|81.21|81.34|81.26|81.14|81.06|10925
1655202300000|2022-06-14 10:25:00|81.24|81.16|81.19|81.11|81.29|81.21|81.14|81.06|1638
1655202600000|2022-06-14 10:30:00|81.14|81.06|81.54|81.46|81.54|81.46|81.14|81.01|10865
1655202900000|2022-06-14 10:35:00|81.49|81.41|81.59|81.46|81.64|81.56|81.49|81.36|1939
1655203200000|2022-06-14 10:40:00|81.54|81.51|81.69|81.61|81.69|81.61|81.54|81.46|13525
1655203500000|2022-06-14 10:45:00|81.74|81.66|81.84|81.71|81.89|81.81|81.74|81.66|1474
1655203800000|2022-06-14 10:50:00|81.79|81.76|81.84|81.76|81.89|81.81|81.79|81.71|373
1655204100000|2022-06-14 10:55:00|81.79|81.71|81.64|81.56|81.84|81.71|81.64|81.56|967
1655204400000|2022-06-14 11:00:00|81.69|81.61|81.64|81.56|81.69|81.61|81.54|81.46|446
1655204700000|2022-06-14 11:05:00|81.59|81.51|81.54|81.46|81.59|81.51|81.49|81.41|128
1655205000000|2022-06-14 11:10:00|81.59|81.51|81.89|81.81|81.94|81.86|81.59|81.51|2685
1655205300000|2022-06-14 11:15:00|81.84|81.76|81.94|81.86|81.94|81.86|81.79|81.71|1143
1655205600000|2022-06-14 11:20:00|81.99|81.91|82.09|82.01|82.09|82.01|81.99|81.91|660
1655205900000|2022-06-14 11:25:00|82.04|81.96|81.99|81.91|82.09|82.01|81.99|81.91|16944
1655206200000|2022-06-14 11:30:00|82.04|81.96|81.99|81.91|82.09|82.01|81.99|81.91|212
1655206500000|2022-06-14 11:35:00|81.94|81.86|81.94|81.86|81.99|81.91|81.89|81.81|220
1655206800000|2022-06-14 11:40:00|81.89|81.81|81.84|81.76|81.94|81.86|81.84|81.76|20673
1655207100000|2022-06-14 11:45:00|81.79|81.71|81.89|81.81|81.94|81.86|81.79|81.71|994
1655207400000|2022-06-14 11:50:00|81.84|81.76|81.99|81.91|82.09|82.01|81.84|81.76|17753
1655207700000|2022-06-14 11:55:00|82.04|81.96|81.99|81.86|82.09|82.01|81.94|81.86|1133
1655208000000|2022-06-14 12:00:00|81.94|81.91|82.29|82.21|82.29|82.21|81.94|81.86|2478
1655208300000|2022-06-14 12:05:00|82.24|82.16|82.34|82.26|82.39|82.31|82.24|82.16|767
1655208600000|2022-06-14 12:10:00|82.29|82.21|82.39|82.26|82.39|82.31|82.24|82.16|1115
1655208900000|2022-06-14 12:15:00|82.44|82.31|82.39|82.31|82.44|82.36|82.39|82.31|7786
1655209200000|2022-06-14 12:20:00|82.34|82.26|82.44|82.36|82.49|82.41|82.34|82.26|248
1655209500000|2022-06-14 12:25:00|82.39|82.31|82.34|82.26|82.49|82.41|82.34|82.26|1116
1655209800000|2022-06-14 12:30:00|82.44|82.36|82.59|82.51|82.59|82.51|82.39|82.31|12131
1655210100000|2022-06-14 12:35:00|82.54|82.46|82.59|82.51|82.64|82.51|82.44|82.36|11700
1655210400000|2022-06-14 12:40:00|82.64|82.46|82.79|82.71|82.79|82.71|82.64|82.46|25854
1655210700000|2022-06-14 12:45:00|82.74|82.66|82.54|82.46|82.74|82.66|82.49|82.41|1122
1655211000000|2022-06-14 12:50:00|82.49|82.41|82.64|82.56|82.69|82.61|82.49|82.41|6260
1655211300000|2022-06-14 12:55:00|82.59|82.51|82.64|82.56|82.74|82.66|82.59|82.51|798
1655211600000|2022-06-14 13:00:00|82.59|82.51|82.74|82.66|82.79|82.71|82.59|82.51|10298
1655211900000|2022-06-14 13:05:00|82.79|82.61|82.69|82.61|82.79|82.66|82.59|82.51|76787
1655212200000|2022-06-14 13:10:00|82.64|82.56|82.69|82.61|82.74|82.66|82.64|82.56|327
1655212500000|2022-06-14 13:15:00|82.74|82.66|82.94|82.86|82.94|82.86|82.74|82.61|2540
1655212800000|2022-06-14 13:20:00|82.89|82.81|82.99|82.91|83.04|82.96|82.89|82.81|703
1655213100000|2022-06-14 13:25:00|82.94|82.86|82.79|82.71|82.94|82.86|82.74|82.66|11682
1655213400000|2022-06-14 13:30:00|82.74|82.66|82.69|82.61|82.89|82.81|82.49|82.41|13328
1655213700000|2022-06-14 13:35:00|82.64|82.56|82.64|82.56|82.74|82.66|82.54|82.46|16312
1655214000000|2022-06-14 13:40:00|82.59|82.51|82.34|82.26|82.64|82.56|82.34|82.26|4596
1655214300000|2022-06-14 13:45:00|82.39|82.31|82.64|82.56|82.69|82.61|82.34|82.26|8045
1655214600000|2022-06-14 13:50:00|82.59|82.51|82.94|82.86|82.94|82.86|82.54|82.46|1175
1655214900000|2022-06-14 13:55:00|82.99|82.81|82.99|82.91|83.04|82.96|82.94|82.81|4978
1655215200000|2022-06-14 14:00:00|82.94|82.86|82.99|82.91|83.09|83.01|82.94|82.86|9412
1655215500000|2022-06-14 14:05:00|82.94|82.86|82.79|82.71|82.99|82.91|82.79|82.71|22474
1655215800000|2022-06-14 14:10:00|82.74|82.66|82.74|82.66|82.84|82.76|82.69|82.61|1447
1655216100000|2022-06-14 14:15:00|82.69|82.61|82.59|82.51|82.74|82.66|82.59|82.51|622
1655216400000|2022-06-14 14:20:00|82.54|82.46|82.44|82.36|82.59|82.46|82.39|82.31|779
1655216700000|2022-06-14 14:25:00|82.49|82.31|82.34|82.26|82.54|82.46|82.34|82.26|6377
1655217000000|2022-06-14 14:30:00|82.39|82.31|82.59|82.51|82.59|82.51|82.29|82.21|17695
1655217300000|2022-06-14 14:35:00|82.54|82.46|82.44|82.36|82.59|82.51|82.39|82.31|941
1655217600000|2022-06-14 14:40:00|82.39|82.31|82.39|82.31|82.44|82.36|82.29|82.21|1662
1655217900000|2022-06-14 14:45:00|82.44|82.36|82.49|82.41|82.54|82.46|82.39|82.31|2999
1655218200000|2022-06-14 14:50:00|82.54|82.46|82.54|82.46|82.69|82.61|82.49|82.41|829
1655218500000|2022-06-14 14:55:00|82.59|82.51|82.59|82.51|82.69|82.61|82.54|82.46|6334
1655218800000|2022-06-14 15:00:00|82.54|82.46|82.74|82.66|82.74|82.66|82.54|82.46|7531
1655219100000|2022-06-14 15:05:00|82.69|82.61|82.44|82.36|82.74|82.61|82.44|82.36|4019
1655219400000|2022-06-14 15:10:00|82.39|82.31|82.34|82.21|82.44|82.36|82.29|82.21|5820
1655219700000|2022-06-14 15:15:00|82.29|82.26|82.29|82.21|82.34|82.26|82.24|82.16|3431
1655220000000|2022-06-14 15:20:00|82.24|82.16|82.29|82.21|82.34|82.26|82.14|82.06|5904
1655220300000|2022-06-14 15:25:00|82.34|82.26|82.24|82.11|82.34|82.26|82.19|82.11|8888
1655220600000|2022-06-14 15:30:00|82.19|82.16|82.09|82.01|82.24|82.16|81.99|81.91|12791
1655220900000|2022-06-14 15:35:00|82.04|81.96|81.89|81.81|82.09|82.01|81.89|81.81|7320
1655221200000|2022-06-14 15:40:00|81.94|81.86|82.04|81.96|82.04|81.96|81.84|81.76|2854
1655221500000|2022-06-14 15:45:00|81.99|81.91|81.89|81.81|82.09|82.01|81.89|81.81|421
1655221800000|2022-06-14 15:50:00|81.84|81.76|81.89|81.76|81.89|81.81|81.79|81.71|1316
1655222100000|2022-06-14 15:55:00|81.84|81.81|81.89|81.81|81.94|81.86|81.84|81.76|2588
1655222400000|2022-06-14 16:00:00|81.84|81.76|81.59|81.51|81.84|81.76|81.59|81.51|111
1655222700000|2022-06-14 16:05:00|81.64|81.46|81.49|81.41|81.64|81.56|81.49|81.41|3590
1655223000000|2022-06-14 16:10:00|81.54|81.46|81.44|81.36|81.54|81.46|81.44|81.36|1480
1655223300000|2022-06-14 16:15:00|81.39|81.31|81.54|81.46|81.59|81.51|81.39|81.31|25427
1655223600000|2022-06-14 16:20:00|81.59|81.51|81.49|81.41|81.59|81.51|81.39|81.31|1928
1655223900000|2022-06-14 16:25:00|81.44|81.36|81.44|81.31|81.44|81.36|81.39|81.31|269
1655224200000|2022-06-14 16:30:00|81.39|81.36|81.39|81.31|81.49|81.41|81.34|81.26|194
1655224500000|2022-06-14 16:35:00|81.44|81.26|81.39|81.31|81.44|81.36|81.34|81.26|81
1655224800000|2022-06-14 16:40:00|81.34|81.26|81.44|81.36|81.49|81.41|81.34|81.26|64
1655225100000|2022-06-14 16:45:00|81.49|81.41|81.49|81.41|81.49|81.41|81.44|81.36|1523
1655225400000|2022-06-14 16:50:00|81.44|81.36|81.59|81.51|81.64|81.51|81.44|81.36|151
1655225700000|2022-06-14 16:55:00|81.64|81.56|81.69|81.61|81.74|81.66|81.59|81.56|380
1655226000000|2022-06-14 17:00:00|81.74|81.56|81.69|81.56|81.74|81.56|81.59|81.51|20
1655226300000|2022-06-14 17:05:00|81.64|81.61|81.79|81.71|81.84|81.71|81.64|81.56|41
1655226600000|2022-06-14 17:10:00|81.84|81.66|81.74|81.61|81.84|81.71|81.69|81.61|46
1655226900000|2022-06-14 17:15:00|81.79|81.66|81.94|81.81|81.94|81.86|81.79|81.61|97
1655227200000|2022-06-14 17:20:00|81.99|81.86|82.04|81.96|82.04|81.96|81.89|81.81|4067
1655227500000|2022-06-14 17:25:00|81.99|81.91|81.89|81.76|82.09|81.96|81.84|81.76|852
1655227800000|2022-06-14 17:30:00|81.84|81.71|81.74|81.61|81.89|81.81|81.69|81.61|71
1655228100000|2022-06-14 17:35:00|81.69|81.66|81.64|81.56|81.74|81.66|81.64|81.56|79
1655228400000|2022-06-14 17:40:00|81.59|81.51|81.54|81.46|81.59|81.51|81.44|81.31|427
1655228700000|2022-06-14 17:45:00|81.59|81.51|81.49|81.41|81.59|81.51|81.44|81.36|402
1655229000000|2022-06-14 17:50:00|81.54|81.36|81.54|81.46|81.54|81.46|81.54|81.36|77
1655229300000|2022-06-14 17:55:00|81.59|81.51|81.54|81.46|81.64|81.56|81.49|81.41|42
1655229600000|2022-06-14 18:00:00|81.59|81.51|81.59|81.51|81.64|81.56|81.54|81.46|7
1655229900000|2022-06-14 18:05:00|81.64|81.56|81.79|81.66|81.79|81.66|81.64|81.56|6844
1655230200000|2022-06-14 18:10:00|81.74|81.61|81.59|81.51|81.74|81.61|81.54|81.46|557
1655230500000|2022-06-14 18:15:00|81.64|81.56|81.64|81.56|81.69|81.56|81.59|81.51|6
1655230800000|2022-06-14 18:20:00|81.69|81.61|81.64|81.56|81.69|81.61|81.64|81.56|36
1655231100000|2022-06-14 18:25:00|81.59|81.51|81.64|81.56|81.69|81.56|81.59|81.51|7
1655231400000|2022-06-14 18:30:00|81.59|81.51|81.69|81.56|81.69|81.61|81.59|81.51|20
1655231700000|2022-06-14 18:35:00|81.64|81.61|81.69|81.61|81.74|81.66|81.64|81.56|6
1655232000000|2022-06-14 18:40:00|81.74|81.56|81.59|81.51|81.74|81.56|81.59|81.51|16
1655232300000|2022-06-14 18:45:00|81.64|81.56|81.54|81.46|81.69|81.56|81.54|81.46|41
1655232600000|2022-06-14 18:50:00|81.49|81.41|81.49|81.41|81.54|81.46|81.49|81.41|1047
1655232900000|2022-06-14 18:55:00|81.44|81.36|81.49|81.36|81.49|81.41|81.44|81.36|845
1655233200000|2022-06-14 19:00:00|81.44|81.41|81.49|81.36|81.49|81.41|81.44|81.36|957
1655233500000|2022-06-14 19:05:00|81.44|81.31|81.39|81.31|81.49|81.31|81.39|81.31|1323
1655233800000|2022-06-14 19:10:00|81.44|81.36|81.34|81.26|81.44|81.36|81.34|81.26|193
1655234100000|2022-06-14 19:15:00|81.39|81.31|81.24|81.16|81.39|81.31|81.19|81.11|1436
1655234400000|2022-06-14 19:20:00|81.29|81.21|81.29|81.21|81.34|81.26|81.24|81.16|1068
1655234700000|2022-06-14 19:25:00|81.24|81.16|81.49|81.41|81.54|81.41|81.24|81.16|501
1655235000000|2022-06-14 19:30:00|81.54|81.46|81.69|81.61|81.79|81.66|81.49|81.46|83
1655235300000|2022-06-14 19:35:00|81.74|81.66|81.84|81.76|81.89|81.81|81.69|81.61|194
1655235600000|2022-06-14 19:40:00|81.89|81.81|81.89|81.76|81.99|81.86|81.79|81.71|1045
1655235900000|2022-06-14 19:45:00|81.84|81.81|82.04|81.91|82.09|82.01|81.84|81.76|1138
1655236200000|2022-06-14 19:50:00|81.99|81.96|81.84|81.76|82.04|81.96|81.84|81.76|1189
1655236500000|2022-06-14 19:55:00|81.89|81.71|81.94|81.86|82.04|81.91|81.84|81.71|1945
1655272800000|2022-06-15 06:00:00|83.24|83.16|83.24|83.16|83.24|83.16|82.84|82.76|6283
1655273100000|2022-06-15 06:05:00|83.19|83.11|83.69|83.61|83.74|83.61|83.19|83.11|1511
1655273400000|2022-06-15 06:10:00|83.64|83.56|83.74|83.66|83.84|83.76|83.54|83.46|1295
1655273700000|2022-06-15 06:15:00|83.69|83.61|84.09|84.01|84.14|84.01|83.64|83.51|996
1655274000000|2022-06-15 06:20:00|84.14|84.06|84.24|84.16|84.44|84.36|84.04|83.96|2217
1655274300000|2022-06-15 06:25:00|84.19|84.06|84.14|84.01|84.24|84.11|84.09|83.96|251
1655274600000|2022-06-15 06:30:00|84.09|83.96|84.19|84.06|84.24|84.11|83.99|83.91|1156
1655274900000|2022-06-15 06:35:00|84.14|84.11|84.19|84.11|84.19|84.11|84.14|84.06|7899
1655275200000|2022-06-15 06:40:00|84.29|84.06|84.74|84.61|84.89|84.81|84.24|84.06|3383
1655275500000|2022-06-15 06:45:00|84.69|84.66|84.74|84.61|84.84|84.76|84.69|84.61|1135
1655275800000|2022-06-15 06:50:00|84.69|84.66|84.79|84.71|84.84|84.76|84.69|84.61|2808
1655276100000|2022-06-15 06:55:00|84.84|84.76|84.89|84.76|85.19|85.06|84.84|84.76|4003
1655276400000|2022-06-15 07:00:00|84.84|84.81|84.89|84.81|85.34|85.26|84.69|84.61|7783
1655276700000|2022-06-15 07:05:00|84.84|84.76|84.79|84.71|85.19|85.11|84.79|84.71|7875
1655277000000|2022-06-15 07:10:00|84.84|84.76|84.44|84.36|84.84|84.76|84.44|84.36|11115
1655277300000|2022-06-15 07:15:00|84.49|84.31|84.74|84.66|84.74|84.66|84.39|84.31|5358
1655277600000|2022-06-15 07:20:00|84.69|84.61|84.44|84.36|84.74|84.66|84.39|84.31|9780
1655277900000|2022-06-15 07:25:00|84.49|84.41|84.59|84.51|84.59|84.51|84.39|84.31|6598
1655278200000|2022-06-15 07:30:00|84.54|84.46|84.54|84.46|84.64|84.56|84.34|84.26|3463
1655278500000|2022-06-15 07:35:00|84.59|84.51|84.59|84.51|84.59|84.51|84.44|84.36|2101
1655278800000|2022-06-15 07:40:00|84.54|84.46|84.49|84.41|84.64|84.56|84.39|84.31|2591
1655279100000|2022-06-15 07:45:00|84.54|84.46|83.69|83.61|84.59|84.51|83.54|83.46|18679
1655279400000|2022-06-15 07:50:00|83.74|83.66|84.14|84.06|84.14|84.06|83.69|83.61|13157
1655279700000|2022-06-15 07:55:00|84.19|84.11|84.49|84.41|84.49|84.41|84.19|84.11|4229
1655280000000|2022-06-15 08:00:00|84.44|84.36|84.54|84.41|84.64|84.56|84.39|84.31|10706
1655280300000|2022-06-15 08:05:00|84.59|84.46|84.79|84.71|84.84|84.76|84.54|84.46|4549
1655280600000|2022-06-15 08:10:00|84.84|84.76|84.99|84.91|85.04|84.91|84.79|84.71|2630
1655280900000|2022-06-15 08:15:00|85.04|84.96|85.09|85.01|85.09|85.01|84.94|84.86|4224
1655281200000|2022-06-15 08:20:00|85.04|84.96|85.04|84.96|85.09|85.01|84.94|84.86|33632
1655281500000|2022-06-15 08:25:00|85.09|85.01|85.19|85.11|85.29|85.21|85.09|85.01|5141
1655281800000|2022-06-15 08:30:00|85.14|85.06|85.09|85.01|85.24|85.16|84.94|84.86|7665
1655282100000|2022-06-15 08:35:00|85.04|84.96|85.09|85.01|85.09|85.01|84.94|84.86|897
1655282400000|2022-06-15 08:40:00|85.14|85.06|85.04|84.96|85.19|85.06|84.94|84.86|1347
1655282700000|2022-06-15 08:45:00|85.09|85.01|84.69|84.61|85.09|85.01|84.69|84.61|2361
1655283000000|2022-06-15 08:50:00|84.64|84.56|84.64|84.56|84.74|84.66|84.64|84.56|4936
1655283300000|2022-06-15 08:55:00|84.59|84.51|84.54|84.46|84.64|84.56|84.49|84.41|2981
1655283600000|2022-06-15 09:00:00|84.49|84.41|84.29|84.16|84.49|84.41|84.24|84.16|2264
1655283900000|2022-06-15 09:05:00|84.24|84.21|84.24|84.16|84.29|84.21|84.04|83.96|3620
1655284200000|2022-06-15 09:10:00|84.19|84.11|84.34|84.26|84.39|84.26|84.09|84.01|9403
1655284500000|2022-06-15 09:15:00|84.39|84.31|84.59|84.51|84.64|84.56|84.39|84.26|2090
1655284800000|2022-06-15 09:20:00|84.64|84.46|84.59|84.51|84.64|84.56|84.49|84.41|28863
1655285100000|2022-06-15 09:25:00|84.64|84.56|84.69|84.61|84.74|84.66|84.59|84.51|2215
1655285400000|2022-06-15 09:30:00|84.74|84.66|84.64|84.56|84.79|84.71|84.64|84.56|5919
1655285700000|2022-06-15 09:35:00|84.69|84.61|84.49|84.41|84.69|84.61|84.49|84.41|3121
1655286000000|2022-06-15 09:40:00|84.54|84.46|84.79|84.71|84.89|84.81|84.49|84.41|9549
1655286300000|2022-06-15 09:45:00|84.84|84.76|84.79|84.71|84.89|84.81|84.59|84.51|1605
1655286600000|2022-06-15 09:50:00|84.84|84.76|84.79|84.71|84.89|84.81|84.74|84.66|3336
1655286900000|2022-06-15 09:55:00|84.74|84.66|84.89|84.81|84.89|84.81|84.69|84.61|1083
1655287200000|2022-06-15 10:00:00|84.84|84.76|84.79|84.71|84.89|84.81|84.69|84.61|976
1655287500000|2022-06-15 10:05:00|84.74|84.66|84.79|84.71|84.79|84.71|84.69|84.61|459
1655287800000|2022-06-15 10:10:00|84.84|84.76|84.89|84.81|84.89|84.81|84.79|84.71|236
1655288100000|2022-06-15 10:15:00|84.94|84.86|84.89|84.81|85.04|84.91|84.84|84.76|7476
1655288400000|2022-06-15 10:20:00|84.84|84.76|84.84|84.71|84.94|84.86|84.79|84.71|803
1655288700000|2022-06-15 10:25:00|84.79|84.76|84.74|84.61|84.79|84.76|84.64|84.56|4030
1655289000000|2022-06-15 10:30:00|84.69|84.66|84.64|84.56|84.84|84.76|84.64|84.56|3055
1655289300000|2022-06-15 10:35:00|84.59|84.51|84.74|84.66|84.79|84.71|84.59|84.51|1459
1655289600000|2022-06-15 10:40:00|84.79|84.71|84.79|84.71|84.84|84.76|84.74|84.66|2408
1655289900000|2022-06-15 10:45:00|84.74|84.66|84.69|84.61|84.79|84.71|84.69|84.61|2508
1655290200000|2022-06-15 10:50:00|84.74|84.66|84.64|84.56|84.74|84.66|84.64|84.56|6547
1655290500000|2022-06-15 10:55:00|84.69|84.61|84.74|84.66|84.79|84.71|84.64|84.56|3364
1655290800000|2022-06-15 11:00:00|84.79|84.71|84.69|84.61|84.84|84.76|84.69|84.61|739
1655291100000|2022-06-15 11:05:00|84.74|84.66|84.79|84.71|84.79|84.71|84.69|84.61|602
1655291400000|2022-06-15 11:10:00|84.74|84.66|84.84|84.76|84.84|84.76|84.74|84.66|1261
1655291700000|2022-06-15 11:15:00|84.89|84.81|84.84|84.76|84.94|84.86|84.79|84.71|1553
1655292000000|2022-06-15 11:20:00|84.89|84.81|84.94|84.86|84.99|84.91|84.84|84.76|2140
1655292300000|2022-06-15 11:25:00|84.99|84.91|84.89|84.81|84.99|84.91|84.84|84.76|2298
1655292600000|2022-06-15 11:30:00|84.94|84.86|84.99|84.91|84.99|84.91|84.89|84.81|6578
1655292900000|2022-06-15 11:35:00|85.04|84.96|84.89|84.81|85.09|84.96|84.89|84.81|2000
1655293200000|2022-06-15 11:40:00|84.94|84.86|84.99|84.91|85.04|84.96|84.89|84.81|851
1655293500000|2022-06-15 11:45:00|84.94|84.86|84.94|84.86|84.99|84.91|84.89|84.81|9828
1655293800000|2022-06-15 11:50:00|84.89|84.81|85.04|84.96|85.09|85.01|84.89|84.81|6337
1655294100000|2022-06-15 11:55:00|85.09|85.01|85.09|85.01|85.09|85.01|84.99|84.91|762
1655294400000|2022-06-15 12:00:00|85.04|84.96|84.94|84.86|85.04|84.96|84.89|84.81|7322
1655294700000|2022-06-15 12:05:00|84.89|84.81|84.84|84.76|84.94|84.86|84.79|84.71|165
1655295000000|2022-06-15 12:10:00|84.89|84.81|84.19|84.11|85.04|84.96|84.09|84.01|16599
1655295300000|2022-06-15 12:15:00|84.24|84.16|83.99|83.91|84.24|84.16|83.94|83.86|8253
1655295600000|2022-06-15 12:20:00|83.94|83.86|84.14|84.06|84.19|84.11|83.89|83.81|16912
1655295900000|2022-06-15 12:25:00|84.09|84.01|83.99|83.91|84.24|84.16|83.99|83.86|5101
1655296200000|2022-06-15 12:30:00|83.94|83.86|84.04|83.96|84.19|84.11|83.89|83.81|6001
1655296500000|2022-06-15 12:35:00|83.99|83.91|84.24|84.16|84.29|84.16|83.99|83.91|2600
1655296800000|2022-06-15 12:40:00|84.19|84.11|84.34|84.26|84.39|84.31|84.19|84.11|1886
1655297100000|2022-06-15 12:45:00|84.39|84.31|84.34|84.26|84.39|84.31|84.24|84.16|1246
1655297400000|2022-06-15 12:50:00|84.39|84.31|84.34|84.26|84.39|84.31|84.29|84.21|2388
1655297700000|2022-06-15 12:55:00|84.39|84.31|84.44|84.36|84.49|84.41|84.39|84.31|540
1655298000000|2022-06-15 13:00:00|84.49|84.41|84.34|84.26|84.54|84.46|84.34|84.26|12820
1655298300000|2022-06-15 13:05:00|84.39|84.31|84.39|84.31|84.44|84.36|84.39|84.31|5497
1655298600000|2022-06-15 13:10:00|84.44|84.36|84.54|84.46|84.59|84.51|84.24|84.16|17891
1655298900000|2022-06-15 13:15:00|84.49|84.41|84.64|84.56|84.64|84.56|84.49|84.41|7502
1655299200000|2022-06-15 13:20:00|84.69|84.61|84.59|84.51|84.69|84.61|84.59|84.51|6034
1655299500000|2022-06-15 13:25:00|84.64|84.56|84.59|84.51|84.64|84.56|84.59|84.51|946
1655299800000|2022-06-15 13:30:00|84.64|84.56|84.54|84.46|84.69|84.56|84.44|84.36|2666
1655300100000|2022-06-15 13:35:00|84.49|84.41|84.49|84.41|84.59|84.51|84.39|84.31|1598
1655300400000|2022-06-15 13:40:00|84.54|84.46|84.74|84.66|84.79|84.71|84.49|84.41|1496
1655300700000|2022-06-15 13:45:00|84.79|84.71|84.79|84.71|84.84|84.71|84.69|84.61|1116
1655301000000|2022-06-15 13:50:00|84.84|84.76|84.84|84.76|84.84|84.76|84.74|84.66|6873
1655301300000|2022-06-15 13:55:00|84.89|84.81|84.79|84.71|84.89|84.81|84.79|84.71|17435
1655301600000|2022-06-15 14:00:00|84.84|84.76|84.89|84.81|84.94|84.86|84.79|84.71|2190
1655301900000|2022-06-15 14:05:00|84.84|84.76|84.79|84.71|84.89|84.81|84.79|84.71|997
1655302200000|2022-06-15 14:10:00|84.84|84.76|84.79|84.71|84.89|84.81|84.79|84.71|1562
1655302500000|2022-06-15 14:15:00|84.74|84.66|84.84|84.76|84.84|84.76|84.74|84.66|1965
1655302800000|2022-06-15 14:20:00|84.79|84.71|84.84|84.76|84.89|84.81|84.74|84.66|976
1655303100000|2022-06-15 14:25:00|84.79|84.71|84.99|84.91|84.99|84.91|84.79|84.71|9684
1655303400000|2022-06-15 14:30:00|84.94|84.86|84.94|84.86|84.99|84.91|84.84|84.76|5165
1655303700000|2022-06-15 14:35:00|84.99|84.91|84.84|84.76|84.99|84.91|84.79|84.71|1041
1655304000000|2022-06-15 14:40:00|84.79|84.71|84.79|84.71|84.84|84.76|84.74|84.66|3101
1655304300000|2022-06-15 14:45:00|84.74|84.66|84.74|84.66|84.79|84.71|84.74|84.66|10838
1655304600000|2022-06-15 14:50:00|84.69|84.61|84.54|84.46|84.74|84.66|84.49|84.41|2761
1655304900000|2022-06-15 14:55:00|84.59|84.51|84.64|84.56|84.64|84.56|84.54|84.46|1637
1655305200000|2022-06-15 15:00:00|84.59|84.51|84.54|84.46|84.64|84.56|84.54|84.46|3311
1655305500000|2022-06-15 15:05:00|84.49|84.41|84.49|84.41|84.59|84.51|84.49|84.41|531
1655305800000|2022-06-15 15:10:00|84.44|84.36|84.29|84.21|84.49|84.41|84.29|84.21|2539
1655306100000|2022-06-15 15:15:00|84.34|84.26|84.24|84.16|84.39|84.31|84.19|84.11|6199
1655306400000|2022-06-15 15:20:00|84.19|84.11|84.24|84.16|84.24|84.16|84.14|84.06|5079
1655306700000|2022-06-15 15:25:00|84.14|84.06|84.14|84.06|84.24|84.16|84.14|84.06|5063
1655307000000|2022-06-15 15:30:00|84.09|84.01|84.19|84.11|84.24|84.16|83.99|83.91|7740
1655307300000|2022-06-15 15:35:00|84.14|84.06|84.14|84.06|84.24|84.11|84.14|84.06|5659
1655307600000|2022-06-15 15:40:00|84.19|84.11|84.24|84.11|84.29|84.16|84.14|84.06|11410
1655307900000|2022-06-15 15:45:00|84.29|84.16|84.24|84.16|84.29|84.21|84.19|84.11|312
1655308200000|2022-06-15 15:50:00|84.29|84.21|84.29|84.21|84.29|84.21|84.24|84.16|769
1655308500000|2022-06-15 15:55:00|84.34|84.26|84.44|84.36|84.49|84.36|84.34|84.26|979
1655308800000|2022-06-15 16:00:00|84.49|84.41|84.64|84.51|84.64|84.51|84.49|84.36|934
1655309100000|2022-06-15 16:05:00|84.59|84.46|84.44|84.36|84.64|84.46|84.44|84.36|235
1655309400000|2022-06-15 16:10:00|84.39|84.31|84.54|84.41|84.54|84.46|84.39|84.31|1050
1655309700000|2022-06-15 16:15:00|84.49|84.46|84.54|84.46|84.59|84.51|84.49|84.41|774
1655310000000|2022-06-15 16:20:00|84.59|84.51|84.54|84.46|84.59|84.51|84.54|84.41|230
1655310300000|2022-06-15 16:25:00|84.49|84.41|84.49|84.41|84.49|84.46|84.49|84.36|297
1655310600000|2022-06-15 16:30:00|84.44|84.36|84.44|84.36|84.44|84.41|84.44|84.36|8923
1655310900000|2022-06-15 16:35:00|84.39|84.31|84.39|84.31|84.44|84.36|84.39|84.26|36
1655311200000|2022-06-15 16:40:00|84.34|84.26|84.29|84.21|84.34|84.31|84.29|84.21|5
1655311500000|2022-06-15 16:45:00|84.34|84.16|84.34|84.26|84.34|84.26|84.29|84.16|26
1655311800000|2022-06-15 16:50:00|84.29|84.21|84.19|84.11|84.29|84.26|84.19|84.11|8
1655312100000|2022-06-15 16:55:00|84.14|84.06|84.09|84.01|84.14|84.06|84.09|84.01|235
1655312400000|2022-06-15 17:00:00|84.14|84.06|84.19|84.11|84.19|84.11|84.14|84.01|279
1655312700000|2022-06-15 17:05:00|84.24|84.06|84.19|84.11|84.24|84.11|84.19|84.06|142
1655313000000|2022-06-15 17:10:00|84.24|84.16|84.24|84.16|84.29|84.21|84.19|84.11|46
1655313300000|2022-06-15 17:15:00|84.29|84.21|84.24|84.16|84.29|84.21|84.24|84.11|17
1655313600000|2022-06-15 17:20:00|84.29|84.21|84.29|84.21|84.29|84.21|84.24|84.16|137
1655313900000|2022-06-15 17:25:00|84.34|84.16|84.44|84.31|84.44|84.36|84.34|84.16|40
1655314200000|2022-06-15 17:30:00|84.39|84.36|84.29|84.21|84.49|84.36|84.29|84.21|433
1655314500000|2022-06-15 17:35:00|84.24|84.16|84.34|84.21|84.39|84.26|84.24|84.16|572
1655314800000|2022-06-15 17:40:00|84.29|84.26|84.29|84.21|84.34|84.26|84.29|84.16|21
1655315100000|2022-06-15 17:45:00|84.44|84.16|84.29|84.16|84.44|84.36|84.24|84.16|525
1655315400000|2022-06-15 17:50:00|84.24|84.11|84.39|84.31|84.39|84.31|84.24|84.11|1560
1655315700000|2022-06-15 17:55:00|84.44|84.36|84.79|84.46|84.79|84.56|84.44|84.36|444
1655316000000|2022-06-15 18:00:00|84.54|84.31|84.29|84.21|84.99|84.81|84.24|84.11|1096
1655316300000|2022-06-15 18:05:00|84.24|84.16|84.24|84.16|84.44|84.36|84.09|83.96|2233
1655316600000|2022-06-15 18:10:00|84.19|84.11|84.04|83.96|84.19|84.11|83.99|83.91|1574
1655316900000|2022-06-15 18:15:00|83.99|83.91|83.94|83.86|84.14|84.06|83.94|83.81|2183
1655317200000|2022-06-15 18:20:00|83.99|83.81|83.74|83.66|84.09|84.01|83.69|83.56|971
1655317500000|2022-06-15 18:25:00|83.79|83.61|83.74|83.66|83.84|83.76|83.64|83.56|356
1655317800000|2022-06-15 18:30:00|83.79|83.71|83.49|83.41|83.79|83.71|83.39|83.26|914
1655318100000|2022-06-15 18:35:00|83.54|83.36|83.84|83.76|83.84|83.76|83.49|83.36|161
1655318400000|2022-06-15 18:40:00|84.49|84.41|84.69|84.56|84.74|84.66|84.44|84.31|2474
1655318700000|2022-06-15 18:45:00|84.64|84.61|84.59|84.51|84.69|84.61|84.54|84.41|1451
1655319000000|2022-06-15 18:50:00|84.64|84.56|84.59|84.51|84.69|84.61|84.54|84.41|1942
1655319300000|2022-06-15 18:55:00|84.69|84.56|84.54|84.41|84.69|84.61|84.39|84.26|440
1655319600000|2022-06-15 19:00:00|84.49|84.46|84.59|84.46|84.74|84.66|84.49|84.41|215
1655319900000|2022-06-15 19:05:00|84.54|84.51|84.64|84.56|84.69|84.61|84.44|84.36|234
1655320200000|2022-06-15 19:10:00|84.69|84.51|84.49|84.36|84.74|84.66|84.34|84.26|113
1655320500000|2022-06-15 19:15:00|84.44|84.26|84.49|84.41|84.49|84.41|84.29|84.16|39
1655320800000|2022-06-15 19:20:00|84.44|84.36|84.69|84.61|84.74|84.61|84.44|84.36|2132
1655321100000|2022-06-15 19:25:00|84.74|84.66|84.89|84.81|84.89|84.81|84.64|84.56|1438
1655321400000|2022-06-15 19:30:00|84.84|84.76|85.04|84.96|85.14|85.06|84.84|84.76|353
1655321700000|2022-06-15 19:35:00|85.09|85.01|84.99|84.91|85.14|85.01|84.99|84.86|1007
1655322000000|2022-06-15 19:40:00|84.94|84.86|84.79|84.71|84.99|84.86|84.79|84.71|89
1655322300000|2022-06-15 19:45:00|84.74|84.66|84.74|84.66|84.74|84.66|84.64|84.56|192
1655322600000|2022-06-15 19:50:00|84.69|84.56|84.54|84.46|84.69|84.56|84.49|84.41|184
1655322900000|2022-06-15 19:55:00|84.59|84.51|84.59|84.46|84.69|84.61|84.54|84.41|390
1655359200000|2022-06-16 06:00:00|84.89|84.61|84.94|84.81|84.99|84.86|84.69|84.61|1198
1655359500000|2022-06-16 06:05:00|84.89|84.86|84.79|84.71|84.94|84.86|84.79|84.66|1
1655359800000|2022-06-16 06:10:00|84.84|84.76|84.84|84.71|84.89|84.76|84.74|84.66|6
1655360100000|2022-06-16 06:15:00|84.89|84.76|84.64|84.56|84.89|84.76|84.64|84.51|31
1655360400000|2022-06-16 06:20:00|84.69|84.61|84.59|84.51|84.69|84.61|84.54|84.46|93
1655360700000|2022-06-16 06:25:00|84.64|84.46|84.49|84.41|84.64|84.51|84.49|84.36|2
1655361000000|2022-06-16 06:30:00|84.54|84.46|84.44|84.31|84.54|84.46|84.24|84.16|741
1655361300000|2022-06-16 06:35:00|84.39|84.26|84.19|84.11|84.44|84.31|84.19|84.11|115
1655361600000|2022-06-16 06:40:00|84.14|84.06|84.14|84.06|84.14|84.06|83.94|83.86|344
1655361900000|2022-06-16 06:45:00|84.19|84.01|84.24|84.11|84.29|84.21|84.14|84.01|85
1655362200000|2022-06-16 06:50:00|84.19|84.06|84.09|84.01|84.19|84.06|83.99|83.91|1593
1655362500000|2022-06-16 06:55:00|84.14|84.06|84.09|83.96|84.14|84.06|84.04|83.96|343
1655362800000|2022-06-16 07:00:00|84.04|84.01|83.79|83.71|84.09|84.01|83.74|83.66|7778
1655363100000|2022-06-16 07:05:00|83.74|83.66|83.69|83.56|83.84|83.76|83.59|83.51|4947
1655363400000|2022-06-16 07:10:00|83.74|83.61|83.79|83.71|83.89|83.81|83.54|83.46|1927
1655363700000|2022-06-16 07:15:00|83.84|83.76|83.54|83.46|83.84|83.76|83.54|83.46|2178
1655364000000|2022-06-16 07:20:00|83.59|83.51|83.34|83.26|83.59|83.51|83.34|83.26|2895
1655364300000|2022-06-16 07:25:00|83.29|83.21|83.49|83.36|83.54|83.46|83.24|83.16|4653
1655364600000|2022-06-16 07:30:00|83.44|83.31|82.79|82.71|83.49|83.36|82.54|82.46|13595
1655364900000|2022-06-16 07:35:00|82.84|82.76|82.89|82.76|82.94|82.86|82.59|82.51|4875
1655365200000|2022-06-16 07:40:00|82.84|82.81|83.04|82.96|83.04|82.96|82.74|82.61|3539
1655365500000|2022-06-16 07:45:00|83.09|82.91|83.09|82.96|83.14|83.06|82.94|82.86|2302
1655365800000|2022-06-16 07:50:00|83.04|83.01|83.19|83.11|83.19|83.11|82.94|82.86|2490
1655366100000|2022-06-16 07:55:00|83.14|83.06|83.29|83.16|83.34|83.26|83.09|83.01|4213
1655366400000|2022-06-16 08:00:00|83.24|83.11|83.64|83.56|83.64|83.56|83.19|83.11|1801
1655366700000|2022-06-16 08:05:00|83.59|83.51|83.49|83.41|83.74|83.66|83.49|83.41|2495
1655367000000|2022-06-16 08:10:00|83.44|83.36|83.44|83.36|83.49|83.41|83.34|83.26|2862
1655367300000|2022-06-16 08:15:00|83.49|83.41|83.54|83.46|83.74|83.66|83.44|83.36|1317
1655367600000|2022-06-16 08:20:00|83.59|83.51|83.64|83.56|83.64|83.56|83.44|83.36|7198
1655367900000|2022-06-16 08:25:00|83.59|83.51|83.59|83.51|83.69|83.61|83.54|83.46|5331
1655368200000|2022-06-16 08:30:00|83.64|83.56|83.39|83.31|83.64|83.56|83.39|83.31|6852
1655368500000|2022-06-16 08:35:00|83.34|83.26|83.44|83.36|83.44|83.36|83.24|83.16|1133
1655368800000|2022-06-16 08:40:00|83.39|83.31|83.29|83.21|83.44|83.31|83.24|83.16|5806
1655369100000|2022-06-16 08:45:00|83.34|83.16|83.59|83.51|83.59|83.51|83.29|83.16|1469
1655369400000|2022-06-16 08:50:00|83.54|83.46|83.39|83.31|83.54|83.46|83.34|83.26|2028
1655369700000|2022-06-16 08:55:00|83.44|83.36|83.24|83.11|83.44|83.36|83.19|83.11|1213
1655370000000|2022-06-16 09:00:00|83.19|83.16|82.94|82.86|83.19|83.16|82.94|82.86|2599
1655370300000|2022-06-16 09:05:00|82.89|82.81|82.84|82.76|82.94|82.86|82.79|82.66|2783
1655370600000|2022-06-16 09:10:00|82.79|82.71|82.84|82.76|82.89|82.81|82.74|82.66|895
1655370900000|2022-06-16 09:15:00|82.89|82.81|82.84|82.76|82.99|82.91|82.84|82.76|5146
1655371200000|2022-06-16 09:20:00|82.89|82.81|82.89|82.81|82.94|82.86|82.69|82.61|2126
1655371500000|2022-06-16 09:25:00|82.94|82.76|82.79|82.71|82.99|82.91|82.79|82.71|870
1655371800000|2022-06-16 09:30:00|82.84|82.76|82.59|82.51|82.84|82.76|82.54|82.46|2341
1655372100000|2022-06-16 09:35:00|82.64|82.56|82.44|82.36|82.64|82.56|82.39|82.31|1462
1655372400000|2022-06-16 09:40:00|82.39|82.31|82.29|82.21|82.44|82.36|82.29|82.21|1624
1655372700000|2022-06-16 09:45:00|82.34|82.16|82.39|82.31|82.39|82.31|82.29|82.16|1433
1655373000000|2022-06-16 09:50:00|82.34|82.26|82.39|82.31|82.39|82.31|82.19|82.11|2554
1655373300000|2022-06-16 09:55:00|82.34|82.26|82.44|82.36|82.49|82.36|82.29|82.21|1951
1655373600000|2022-06-16 10:00:00|82.39|82.31|82.49|82.41|82.49|82.41|82.29|82.21|2890
1655373900000|2022-06-16 10:05:00|82.44|82.36|82.54|82.41|82.54|82.46|82.44|82.36|1027
1655374200000|2022-06-16 10:10:00|82.49|82.46|82.54|82.46|82.64|82.56|82.44|82.36|9882
1655374500000|2022-06-16 10:15:00|82.49|82.41|82.39|82.26|82.49|82.41|82.29|82.21|1570
1655374800000|2022-06-16 10:20:00|82.34|82.21|82.24|82.16|82.34|82.21|82.19|82.06|607
1655375100000|2022-06-16 10:25:00|82.19|82.11|82.09|81.96|82.24|82.16|81.99|81.91|10572
1655375400000|2022-06-16 10:30:00|82.04|82.01|81.99|81.91|82.19|82.11|81.99|81.91|975
1655375700000|2022-06-16 10:35:00|82.04|81.96|81.99|81.91|82.09|82.01|81.99|81.86|806
1655376000000|2022-06-16 10:40:00|82.04|81.96|81.99|81.91|82.04|81.96|81.99|81.91|808
1655376300000|2022-06-16 10:45:00|81.94|81.86|81.89|81.81|81.99|81.91|81.89|81.81|1413
1655376600000|2022-06-16 10:50:00|81.84|81.76|81.89|81.76|81.94|81.86|81.74|81.66|33227
1655376900000|2022-06-16 10:55:00|81.84|81.81|81.74|81.66|81.89|81.81|81.69|81.61|2796
1655377200000|2022-06-16 11:00:00|81.79|81.71|81.79|81.71|82.04|81.91|81.69|81.61|10807
1655377500000|2022-06-16 11:05:00|81.84|81.76|81.89|81.81|81.99|81.86|81.79|81.71|2794
1655377800000|2022-06-16 11:10:00|81.94|81.86|81.94|81.86|81.99|81.91|81.79|81.71|16761
1655378100000|2022-06-16 11:15:00|81.89|81.81|81.84|81.76|81.94|81.81|81.74|81.66|3105
1655378400000|2022-06-16 11:20:00|81.89|81.71|82.04|81.96|82.09|82.01|81.79|81.71|1634
1655378700000|2022-06-16 11:25:00|81.99|81.91|82.64|82.56|82.64|82.56|81.94|81.86|10098
1655379000000|2022-06-16 11:30:00|82.59|82.51|82.44|82.36|82.64|82.56|82.34|82.26|2707
1655379300000|2022-06-16 11:35:00|82.49|82.31|82.64|82.56|82.74|82.66|82.44|82.31|873
1655379600000|2022-06-16 11:40:00|82.59|82.51|82.39|82.26|82.59|82.51|82.34|82.21|1776
1655379900000|2022-06-16 11:45:00|82.34|82.31|82.14|82.06|82.34|82.31|82.14|82.06|433
1655380200000|2022-06-16 11:50:00|82.19|82.01|82.04|81.96|82.19|82.06|82.04|81.96|1362
1655380500000|2022-06-16 11:55:00|81.99|81.91|82.14|82.01|82.19|82.11|81.99|81.91|1295
1655380800000|2022-06-16 12:00:00|82.19|82.06|82.32|82.24|82.44|82.36|82.14|82.01|2896
1655381100000|2022-06-16 12:05:00|82.37|82.29|82.67|82.59|82.67|82.59|82.37|82.29|1446
1655381400000|2022-06-16 12:10:00|82.72|82.64|82.77|82.64|82.77|82.69|82.67|82.59|987
1655381700000|2022-06-16 12:15:00|82.72|82.69|82.47|82.39|82.77|82.69|82.47|82.39|1100
1655382000000|2022-06-16 12:20:00|82.52|82.44|82.67|82.59|82.72|82.59|82.52|82.39|363
1655382300000|2022-06-16 12:25:00|82.62|82.54|82.62|82.49|82.67|82.59|82.57|82.44|1540
1655382600000|2022-06-16 12:30:00|82.57|82.54|82.67|82.59|82.87|82.69|82.57|82.54|3666
1655382900000|2022-06-16 12:35:00|82.72|82.54|82.87|82.74|82.87|82.79|82.62|82.54|1514
1655383200000|2022-06-16 12:40:00|82.82|82.69|82.67|82.59|82.87|82.74|82.62|82.54|10959
1655383500000|2022-06-16 12:45:00|82.72|82.64|82.62|82.54|82.72|82.64|82.62|82.54|687
1655383800000|2022-06-16 12:50:00|82.67|82.59|82.72|82.59|82.77|82.69|82.62|82.54|430
1655384100000|2022-06-16 12:55:00|82.67|82.64|82.52|82.44|82.72|82.64|82.47|82.39|1321
1655384400000|2022-06-16 13:00:00|82.47|82.39|82.47|82.39|82.52|82.44|82.37|82.29|22891
1655384700000|2022-06-16 13:05:00|82.42|82.34|82.42|82.34|82.47|82.39|82.32|82.24|7084
1655385000000|2022-06-16 13:10:00|82.37|82.29|82.47|82.39|82.47|82.39|82.37|82.29|6149
1655385300000|2022-06-16 13:15:00|82.42|82.34|82.32|82.24|82.47|82.39|82.32|82.24|28484
1655385600000|2022-06-16 13:20:00|82.27|82.19|82.17|82.09|82.27|82.19|82.12|82.04|1113
1655385900000|2022-06-16 13:25:00|82.22|82.04|82.12|82.04|82.27|82.19|82.12|81.99|2797
1655386200000|2022-06-16 13:30:00|82.17|82.09|82.02|81.94|82.32|82.24|82.02|81.94|5781
1655386500000|2022-06-16 13:35:00|81.97|81.89|81.92|81.84|82.12|82.04|81.92|81.79|1455
1655386800000|2022-06-16 13:40:00|81.97|81.79|81.92|81.84|81.97|81.89|81.82|81.74|1274
1655387100000|2022-06-16 13:45:00|81.87|81.79|82.02|81.94|82.07|81.99|81.87|81.79|1041
1655387400000|2022-06-16 13:50:00|81.97|81.89|81.87|81.79|81.97|81.89|81.82|81.74|2962
1655387700000|2022-06-16 13:55:00|81.92|81.74|81.77|81.69|81.97|81.89|81.77|81.69|3332
1655388000000|2022-06-16 14:00:00|81.72|81.64|81.72|81.64|81.92|81.79|81.67|81.59|280
1655388300000|2022-06-16 14:05:00|81.67|81.59|82.02|81.94|82.02|81.94|81.67|81.59|3613
1655388600000|2022-06-16 14:10:00|81.97|81.89|81.97|81.89|82.07|81.99|81.92|81.84|863
1655388900000|2022-06-16 14:15:00|81.92|81.84|81.82|81.74|82.02|81.94|81.77|81.69|270
1655389200000|2022-06-16 14:20:00|81.87|81.79|82.07|81.99|82.07|81.99|81.82|81.69|2674
1655389500000|2022-06-16 14:25:00|82.12|82.04|82.22|82.14|82.27|82.19|82.07|81.99|1424
1655389800000|2022-06-16 14:30:00|82.17|82.09|82.12|82.04|82.22|82.14|82.07|81.99|1270
1655390100000|2022-06-16 14:35:00|82.07|81.99|81.92|81.84|82.07|81.99|81.92|81.84|305
1655390400000|2022-06-16 14:40:00|81.87|81.79|81.77|81.69|81.92|81.84|81.77|81.69|2937
1655390700000|2022-06-16 14:45:00|81.82|81.74|81.72|81.64|81.87|81.79|81.72|81.64|282
1655391000000|2022-06-16 14:50:00|81.67|81.59|81.87|81.79|81.87|81.79|81.67|81.59|945
1655391300000|2022-06-16 14:55:00|81.92|81.84|81.87|81.79|81.92|81.84|81.87|81.74|4170
1655391600000|2022-06-16 15:00:00|81.92|81.84|81.92|81.84|81.97|81.89|81.87|81.79|1429
1655391900000|2022-06-16 15:05:00|81.97|81.89|81.97|81.89|81.97|81.89|81.82|81.74|1676
1655392200000|2022-06-16 15:10:00|82.02|81.94|82.12|81.99|82.12|81.99|81.97|81.89|5638
1655392500000|2022-06-16 15:15:00|82.07|81.94|82.02|81.94|82.17|82.09|82.02|81.94|2133
1655392800000|2022-06-16 15:20:00|81.97|81.89|82.02|81.94|82.02|81.94|81.92|81.84|4536
1655393100000|2022-06-16 15:25:00|82.07|81.89|82.22|82.14|82.42|82.34|82.07|81.89|3613
1655393400000|2022-06-16 15:30:00|82.17|82.09|82.12|82.04|82.27|82.19|82.07|81.99|15154
1655393700000|2022-06-16 15:35:00|82.07|81.99|82.12|81.99|82.12|82.04|82.02|81.94|2648
1655394000000|2022-06-16 15:40:00|82.07|82.04|81.82|81.74|82.12|82.04|81.77|81.69|7306
1655394300000|2022-06-16 15:45:00|81.77|81.69|81.87|81.79|81.87|81.79|81.77|81.69|3787
1655394600000|2022-06-16 15:50:00|81.82|81.74|81.97|81.89|81.97|81.89|81.82|81.74|1122
1655394900000|2022-06-16 15:55:00|82.02|81.94|82.12|82.04|82.17|82.04|82.02|81.94|1205
1655395200000|2022-06-16 16:00:00|82.07|81.99|82.07|81.94|82.12|82.04|81.97|81.89|431
1655395500000|2022-06-16 16:05:00|82.02|81.89|81.87|81.79|82.07|81.89|81.87|81.79|107
1655395800000|2022-06-16 16:10:00|81.82|81.74|81.82|81.74|81.97|81.84|81.82|81.74|1213
1655396100000|2022-06-16 16:15:00|81.87|81.79|81.87|81.74|81.87|81.79|81.77|81.69|690
1655396400000|2022-06-16 16:20:00|81.82|81.69|81.87|81.79|81.92|81.84|81.82|81.69|1012
1655396700000|2022-06-16 16:25:00|81.92|81.84|82.02|81.89|82.02|81.89|81.82|81.74|589
1655397000000|2022-06-16 16:30:00|81.97|81.94|82.02|81.94|82.12|81.99|81.92|81.79|1166
1655397300000|2022-06-16 16:35:00|81.97|81.89|81.92|81.84|81.97|81.89|81.87|81.79|12
1655397600000|2022-06-16 16:40:00|81.97|81.89|82.07|81.99|82.07|81.99|81.87|81.79|650
1655397900000|2022-06-16 16:45:00|82.12|82.04|82.32|82.24|82.32|82.24|82.12|82.04|403
1655398200000|2022-06-16 16:50:00|82.37|82.29|82.32|82.24|82.37|82.29|82.27|82.19|238
1655398500000|2022-06-16 16:55:00|82.27|82.19|82.17|82.09|82.27|82.19|82.17|82.04|137
1655398800000|2022-06-16 17:00:00|82.22|82.14|82.17|82.09|82.22|82.14|82.12|81.99|92
1655399100000|2022-06-16 17:05:00|82.12|82.04|82.27|82.19|82.27|82.19|82.12|82.04|377
1655399400000|2022-06-16 17:10:00|82.32|82.24|82.32|82.24|82.32|82.24|82.27|82.24|60
1655399700000|2022-06-16 17:15:00|82.37|82.29|82.37|82.24|82.47|82.34|82.37|82.24|571
1655400000000|2022-06-16 17:20:00|82.32|82.19|82.27|82.19|82.32|82.19|82.17|82.09|237
1655400300000|2022-06-16 17:25:00|82.32|82.24|82.52|82.44|82.57|82.49|82.32|82.24|638
1655400600000|2022-06-16 17:30:00|82.47|82.39|82.72|82.64|82.72|82.64|82.47|82.34|1106
1655400900000|2022-06-16 17:35:00|82.77|82.69|82.97|82.89|83.02|82.94|82.77|82.64|3651
1655401200000|2022-06-16 17:40:00|82.92|82.84|82.72|82.64|82.92|82.84|82.72|82.59|136
1655401500000|2022-06-16 17:45:00|82.67|82.59|82.72|82.59|82.72|82.64|82.62|82.54|28
1655401800000|2022-06-16 17:50:00|82.67|82.64|82.72|82.64|82.72|82.64|82.62|82.54|100
1655402100000|2022-06-16 17:55:00|82.67|82.59|82.57|82.49|82.67|82.59|82.57|82.49|17
1655402400000|2022-06-16 18:00:00|82.62|82.54|82.72|82.64|82.72|82.64|82.62|82.54|132
1655402700000|2022-06-16 18:05:00|82.67|82.59|82.67|82.59|82.67|82.59|82.67|82.59|195
1655403000000|2022-06-16 18:10:00|82.72|82.64|82.77|82.69|82.77|82.69|82.72|82.64|1183
1655403300000|2022-06-16 18:15:00|82.72|82.64|82.72|82.64|82.77|82.69|82.72|82.59|240
1655403600000|2022-06-16 18:20:00|82.67|82.59|82.67|82.59|82.67|82.59|82.67|82.59|86
1655403900000|2022-06-16 18:25:00|82.72|82.64|82.67|82.59|82.72|82.64|82.67|82.59|498
1655404200000|2022-06-16 18:30:00|82.77|82.69|82.77|82.69|82.82|82.74|82.77|82.69|271
1655404500000|2022-06-16 18:35:00|82.82|82.74|82.97|82.89|82.97|82.89|82.82|82.74|517
1655404800000|2022-06-16 18:40:00|83.02|82.94|83.02|82.94|83.02|82.94|83.02|82.94|71
1655405100000|2022-06-16 18:45:00|82.97|82.89|82.87|82.74|82.97|82.89|82.87|82.74|262
1655405400000|2022-06-16 18:50:00|82.82|82.64|82.47|82.39|82.82|82.64|82.47|82.39|448
1655405700000|2022-06-16 18:55:00|82.52|82.44|82.52|82.39|82.52|82.44|82.47|82.39|69
1655406000000|2022-06-16 19:00:00|82.57|82.44|82.57|82.49|82.62|82.54|82.57|82.44|36
1655406300000|2022-06-16 19:05:00|82.62|82.44|82.62|82.54|82.62|82.54|82.57|82.44|35
1655406600000|2022-06-16 19:10:00|82.67|82.59|82.62|82.54|82.67|82.59|82.62|82.49|9042
1655406900000|2022-06-16 19:15:00|82.57|82.49|82.62|82.54|82.62|82.54|82.57|82.49|5
1655407200000|2022-06-16 19:20:00|82.67|82.59|82.72|82.64|82.72|82.64|82.57|82.49|337
1655407500000|2022-06-16 19:25:00|||||||||1
1655407800000|2022-06-16 19:30:00|82.67|82.59|82.57|82.44|82.67|82.59|82.57|82.44|2115
1655408100000|2022-06-16 19:35:00||82.49||82.49||82.49||82.44|4
1655408400000|2022-06-16 19:40:00|82.52|82.44|82.52|82.39|82.52|82.49|82.47|82.39|325
1655408700000|2022-06-16 19:45:00|82.47|82.34|82.42|82.24|82.52|82.44|82.32|82.24|1011
1655409000000|2022-06-16 19:50:00|82.37||82.32||82.37||82.32||697
1655409300000|2022-06-16 19:55:00|82.27|82.19|82.42|82.34|82.42|82.34|82.27|82.14|1069
1655445600000|2022-06-17 06:00:00|83.72|83.19|83.52|83.29|83.77|83.49|83.52|83.19|75
1655445900000|2022-06-17 06:05:00|83.47|83.34|83.32|83.19|83.47|83.34|83.22|83.09|183
1655446200000|2022-06-17 06:10:00|83.27|83.14|83.27|83.14|83.32|83.24|83.22|83.09|122
1655446500000|2022-06-17 06:15:00|83.22|83.09|83.07|82.99|83.32|83.19|83.02|82.94|576
1655446800000|2022-06-17 06:20:00|83.02|82.94|83.07|82.94|83.17|83.04|82.92|82.84|1127
1655447100000|2022-06-17 06:25:00|83.12|82.99|83.27|83.19|83.32|83.19|83.07|82.94|291
1655447400000|2022-06-17 06:30:00|83.32|83.24|83.27|83.14|83.32|83.24|83.17|83.09|1149
1655447700000|2022-06-17 06:35:00|83.22|83.09|83.32|83.19|83.32|83.24|83.22|83.09|19
1655448000000|2022-06-17 06:40:00|83.27|83.14|83.22|83.14|83.27|83.19|83.22|83.14|3442
1655448300000|2022-06-17 06:45:00|83.27|83.19|83.32|83.24|83.42|83.29|83.27|83.19|967
1655448600000|2022-06-17 06:50:00|83.27|83.19|83.22|83.09|83.32|83.24|83.12|83.04|240
1655448900000|2022-06-17 06:55:00|83.27|83.14|82.87|82.74|83.32|83.19|82.87|82.74|1042
1655449200000|2022-06-17 07:00:00|82.82|82.64|82.57|82.49|82.92|82.84|82.42|82.34|4521
1655449500000|2022-06-17 07:05:00|82.52|82.44|82.67|82.59|82.92|82.84|82.52|82.44|3128
1655449800000|2022-06-17 07:10:00|82.72|82.64|82.72|82.64|82.72|82.64|82.57|82.49|2295
1655450100000|2022-06-17 07:15:00|82.67|82.59|82.87|82.79|82.92|82.84|82.67|82.59|2810
1655450400000|2022-06-17 07:20:00|82.82|82.74|83.17|83.09|83.22|83.14|82.77|82.69|2815
1655450700000|2022-06-17 07:25:00|83.12|83.04|83.12|83.04|83.17|83.09|83.02|82.94|3778
1655451000000|2022-06-17 07:30:00|83.07|82.99|82.82|82.74|83.07|82.99|82.82|82.74|14192
1655451300000|2022-06-17 07:35:00|82.87|82.79|82.87|82.79|82.97|82.89|82.67|82.59|1845
1655451600000|2022-06-17 07:40:00|82.82|82.74|82.67|82.59|82.87|82.79|82.32|82.24|3002
1655451900000|2022-06-17 07:45:00|82.62|82.54|82.92|82.84|83.07|82.99|82.62|82.54|3178
1655452200000|2022-06-17 07:50:00|82.97|82.89|82.82|82.74|82.97|82.89|82.77|82.69|5113
1655452500000|2022-06-17 07:55:00|82.77|82.69|82.87|82.79|82.97|82.89|82.77|82.69|9049
1655452800000|2022-06-17 08:00:00|82.82|82.74|82.92|82.84|83.07|82.99|82.82|82.74|7234
1655453100000|2022-06-17 08:05:00|82.87|82.79|83.02|82.94|83.07|82.99|82.87|82.79|1192
1655453400000|2022-06-17 08:10:00|83.07|82.99|83.07|82.99|83.07|82.99|82.97|82.89|1799
1655453700000|2022-06-17 08:15:00|83.12|83.04|83.07|82.99|83.17|83.09|82.92|82.84|8455
1655454000000|2022-06-17 08:20:00|83.12|83.04|83.32|83.24|83.32|83.24|83.07|82.99|4399
1655454300000|2022-06-17 08:25:00|83.37|83.29|83.52|83.44|83.52|83.44|83.32|83.24|3374
1655454600000|2022-06-17 08:30:00|83.57|83.49|83.67|83.59|83.72|83.64|83.52|83.44|2751
1655454900000|2022-06-17 08:35:00|83.62|83.54|83.72|83.64|83.77|83.69|83.57|83.49|2616
1655455200000|2022-06-17 08:40:00|83.67|83.59|83.77|83.69|83.87|83.79|83.67|83.59|5220
1655455500000|2022-06-17 08:45:00|83.72|83.64|83.67|83.59|83.77|83.69|83.52|83.44|1815
1655455800000|2022-06-17 08:50:00|83.62|83.54|83.67|83.54|83.67|83.59|83.57|83.49|2424
1655456100000|2022-06-17 08:55:00|83.62|83.59|83.72|83.59|83.72|83.64|83.62|83.54|2136
1655456400000|2022-06-17 09:00:00|83.67|83.64|83.87|83.79|83.87|83.79|83.62|83.54|2740
1655456700000|2022-06-17 09:05:00|83.92|83.84|84.02|83.94|84.02|83.94|83.82|83.74|657
1655457000000|2022-06-17 09:10:00|83.97|83.89|84.07|83.99|84.07|83.99|83.97|83.89|2195
1655457300000|2022-06-17 09:15:00|83.97|83.89|83.82|83.74|84.07|83.99|83.82|83.74|1953
1655457600000|2022-06-17 09:20:00|83.87|83.79|83.72|83.64|83.87|83.79|83.72|83.64|3336
1655457900000|2022-06-17 09:25:00|83.67|83.59|83.77|83.69|83.77|83.69|83.67|83.59|726
1655458200000|2022-06-17 09:30:00|83.72|83.64|83.77|83.69|83.77|83.69|83.67|83.59|1804
1655458500000|2022-06-17 09:35:00|83.72|83.64|83.57|83.49|83.72|83.64|83.57|83.49|8675
1655458800000|2022-06-17 09:40:00|83.62|83.44|83.32|83.24|83.62|83.44|83.27|83.19|3568
1655459100000|2022-06-17 09:45:00|83.27|83.19|83.17|83.09|83.42|83.34|83.12|83.04|7441
1662723300000|2022-09-09 11:35:00|83.52|83.44|83.57|83.49|83.62|83.54|83.47|83.39|1468
1662723600000|2022-09-09 11:40:00|83.52|83.44|83.52|83.44|83.57|83.49|83.52|83.44|427
1662723900000|2022-09-09 11:45:00|83.57|83.49|83.57|83.49|83.57|83.49|83.52|83.44|256
1662724200000|2022-09-09 11:50:00|83.52|83.44|83.47|83.39|83.52|83.44|83.47|83.39|9918
1662724500000|2022-09-09 11:55:00|83.42|83.34|83.52|83.44|83.52|83.44|83.37|83.29|2153
1662724800000|2022-09-09 12:00:00|83.47|83.39|83.52|83.44|83.52|83.44|83.42|83.34|526
1662725100000|2022-09-09 12:05:00|83.47|83.39|83.37|83.29|83.52|83.39|83.37|83.29|1984
1662725400000|2022-09-09 12:10:00|83.42|83.24|83.37|83.29|83.42|83.34|83.32|83.24|388
1662725700000|2022-09-09 12:15:00|83.42|83.34|83.47|83.39|83.47|83.39|83.37|83.29|634
1662726000000|2022-09-09 12:20:00|83.42|83.34|83.52|83.44|83.52|83.44|83.42|83.34|6723
1662726300000|2022-09-09 12:25:00|83.57|83.49|83.37|83.29|83.57|83.49|83.37|83.29|4379
1662726600000|2022-09-09 12:30:00|83.32|83.24|83.37|83.29|83.42|83.34|83.32|83.24|5733
1662726900000|2022-09-09 12:35:00|83.32|83.24|83.42|83.34|83.42|83.34|83.32|83.24|2693
1662727200000|2022-09-09 12:40:00|83.47|83.39|83.77|83.69|83.77|83.69|83.47|83.39|7364
1662727500000|2022-09-09 12:45:00|83.82|83.74|83.82|83.74|83.87|83.79|83.82|83.74|4723
1662727800000|2022-09-09 12:50:00|83.87|83.79|83.82|83.74|83.87|83.79|83.82|83.74|4829
1662728100000|2022-09-09 12:55:00|83.87|83.79|83.62|83.54|83.87|83.79|83.62|83.54|7989
1662728400000|2022-09-09 13:00:00|83.67|83.59|83.77|83.69|83.82|83.74|83.67|83.59|4016
1662728700000|2022-09-09 13:05:00|83.82|83.74|83.87|83.79|83.87|83.79|83.82|83.74|3926
1662729000000|2022-09-09 13:10:00|83.92|83.84|83.97|83.89|83.97|83.89|83.92|83.84|4164
1662729300000|2022-09-09 13:15:00|84.02|83.94|84.27|84.19|84.27|84.19|84.02|83.94|9582
1662729600000|2022-09-09 13:20:00|84.32|84.24|83.97|83.89|84.37|84.29|83.92|83.84|10888
1662729900000|2022-09-09 13:25:00|83.92|83.84|83.82|83.74|83.97|83.89|83.82|83.74|11627
1662730200000|2022-09-09 13:30:00|83.87|83.79|84.07|83.99|84.07|83.99|83.77|83.69|3406
1662730500000|2022-09-09 13:35:00|84.12|84.04|84.02|83.94|84.12|84.04|83.97|83.89|1499
1662730800000|2022-09-09 13:40:00|83.97|83.89|83.67|83.59|84.02|83.94|83.67|83.59|7158
1662731100000|2022-09-09 13:45:00|83.62|83.54|83.72|83.64|83.82|83.74|83.57|83.49|3387
1662731400000|2022-09-09 13:50:00|83.67|83.59|83.57|83.44|83.72|83.64|83.57|83.44|803
1662731700000|2022-09-09 13:55:00|83.52|83.39|83.72|83.64|83.72|83.64|83.47|83.34|10225
1662732000000|2022-09-09 14:00:00|83.67|83.59|83.92|83.84|83.92|83.84|83.67|83.59|2989
1662732300000|2022-09-09 14:05:00|83.87|83.79|83.92|83.84|83.92|83.84|83.87|83.79|23158
1662732600000|2022-09-09 14:10:00|83.87|83.79|83.92|83.84|83.97|83.89|83.87|83.79|2586
1662732900000|2022-09-09 14:15:00|83.97|83.89|83.92|83.84|84.02|83.94|83.87|83.79|1166
1662733200000|2022-09-09 14:20:00|83.97|83.89|83.87|83.79|84.02|83.94|83.87|83.74|14763
1662733500000|2022-09-09 14:25:00|83.82|83.74|83.87|83.79|83.92|83.84|83.82|83.74|1130
1662733800000|2022-09-09 14:30:00|83.82|83.74|83.72|83.64|83.87|83.79|83.72|83.64|1389
1662734100000|2022-09-09 14:35:00|83.77|83.69|83.72|83.64|83.77|83.69|83.72|83.64|5869
1662734400000|2022-09-09 14:40:00|83.67|83.59|83.72|83.64|83.72|83.64|83.67|83.59|1028
1662734700000|2022-09-09 14:45:00|83.67|83.59|83.77|83.69|83.77|83.69|83.62|83.54|954
1662735000000|2022-09-09 14:50:00|83.72|83.64|83.67|83.59|83.77|83.69|83.67|83.54|6139
1662735300000|2022-09-09 14:55:00|83.72|83.64|83.82|83.74|83.87|83.79|83.67|83.59|9127
1662735600000|2022-09-09 15:00:00|83.77|83.69|83.72|83.64|83.87|83.79|83.62|83.54|2111
1662735900000|2022-09-09 15:05:00|83.77|83.59|83.67|83.59|83.77|83.69|83.67|83.59|10693
1662736200000|2022-09-09 15:10:00|83.62|83.54|83.72|83.64|83.72|83.64|83.57|83.49|2085
1662736500000|2022-09-09 15:15:00|83.67|83.59|83.67|83.59|83.72|83.64|83.67|83.59|5219
1662736800000|2022-09-09 15:20:00|83.62|83.54|83.67|83.59|83.72|83.64|83.62|83.54|6984
1662737100000|2022-09-09 15:25:00|83.72|83.64|83.67|83.59|83.72|83.64|83.67|83.59|5914
1662737400000|2022-09-09 15:30:00|83.72|83.64|83.57|83.49|83.82|83.74|83.52|83.39|15216
1662737700000|2022-09-09 15:35:00|83.62|83.54|83.67|83.59|83.67|83.59|83.57|83.54|4066
1662738000000|2022-09-09 15:40:00|83.72|83.64|83.77|83.69|83.82|83.74|83.67|83.59|21765
1662738300000|2022-09-09 15:45:00|83.82|83.74|83.87|83.79|83.87|83.79|83.82|83.74|1584
1662738600000|2022-09-09 15:50:00|83.82|83.74|83.87|83.79|83.87|83.79|83.82|83.74|1281
1662738900000|2022-09-09 15:55:00|83.92|83.84|84.02|83.89|84.02|83.94|83.87|83.79|1993
1662739200000|2022-09-09 16:00:00|83.97|83.94|83.97|83.89|84.02|83.94|83.92|83.79|3004
1662739500000|2022-09-09 16:05:00|83.92|83.84|83.97|83.89|83.97|83.89|83.92|83.84|389
1662739800000|2022-09-09 16:10:00|84.02|83.94|84.07|83.94|84.07|83.99|83.97|83.89|1921
1662740100000|2022-09-09 16:15:00|84.02|83.99|84.02|83.94|84.07|83.99|84.02|83.94|3315
1662740400000|2022-09-09 16:20:00|83.97|83.89|83.92|83.84|83.97|83.89|83.92|83.84|189
1662740700000|2022-09-09 16:25:00|83.97|83.89|83.97|83.89|84.02|83.89|83.92|83.84|989
1662741000000|2022-09-09 16:30:00|83.92|83.84|83.92|83.84|83.92|83.84|83.92|83.84|35
1662741300000|2022-09-09 16:35:00|83.97|83.89|84.07|83.99|84.12|83.99|83.97|83.89|363
1662741600000|2022-09-09 16:40:00|||||||||58
1662741900000|2022-09-09 16:45:00|84.12|84.04|84.12|84.04|84.12|84.04|84.12|84.04|35
1662742200000|2022-09-09 16:50:00|84.07|83.99|84.07|83.99|84.07|83.99|84.07|83.99|136
1662742500000|2022-09-09 16:55:00|84.12||84.07||84.12||84.07||21
1662742800000|2022-09-09 17:00:00|84.02|83.94|84.07|83.99|84.07|83.99|84.02|83.94|103
1662743100000|2022-09-09 17:05:00|84.02|83.94|84.07|83.99|84.07|83.99|84.02|83.94|320
1662743400000|2022-09-09 17:10:00|84.12||84.07||84.12||84.07||112
1662743700000|2022-09-09 17:15:00|84.12|84.04|84.07|83.99|84.12|84.04|84.07|83.99|186
1662744000000|2022-09-09 17:20:00|84.02|83.94|84.02|83.94|84.12|84.04|84.02|83.94|357
1662744300000|2022-09-09 17:25:00|83.97|83.89|84.02|83.94|84.02|83.94|83.97|83.89|1181
1662744600000|2022-09-09 17:30:00|84.07||84.07||84.07||84.02||40
1662744900000|2022-09-09 17:35:00|84.02|83.99|84.07|83.99|84.07|83.99|84.02|83.99|6
1662745200000|2022-09-09 17:40:00|84.02|83.94|84.02|83.94|84.02|83.94|84.02|83.89|674
1662745500000|2022-09-09 17:45:00|||||||||6
1662745800000|2022-09-09 17:50:00|84.07||84.07||84.07||84.02||50
1662746100000|2022-09-09 17:55:00|84.02|83.99|84.07|83.99|84.07|83.99|84.02|83.99|0
1662746400000|2022-09-09 18:00:00|84.02|83.94|84.02|83.94|84.07|83.99|84.02|83.94|23
1662746700000|2022-09-09 18:05:00|84.07|83.99|84.02|83.94|84.07|83.99|84.02|83.94|91
1662747000000|2022-09-09 18:10:00|83.97|83.89|84.07|83.94|84.07|83.94|83.97|83.84|807
1662747300000|2022-09-09 18:15:00|84.02|83.99|84.02|83.94|84.07|83.99|84.02|83.94|124
1662747600000|2022-09-09 18:20:00||83.89||83.94||83.94||83.89|274
1662747900000|2022-09-09 18:25:00|83.97|83.89|84.02|83.94|84.02|83.94|83.97|83.84|1079
1662748200000|2022-09-09 18:30:00|83.97|83.89|83.97|83.89|83.97|83.94|83.97|83.89|119
1662748500000|2022-09-09 18:35:00|83.92|83.84|84.02|83.94|84.02|83.94|83.92|83.84|793
1662748800000|2022-09-09 18:40:00|83.97|83.89|83.97|83.89|84.02|83.89|83.97|83.89|52
1662749100000|2022-09-09 18:45:00|83.92|83.84|83.92|83.84|83.92|83.84|83.92|83.84|272
1662749400000|2022-09-09 18:50:00|83.87|83.79|83.87|83.79|83.92|83.84|83.87|83.79|1498
1662749700000|2022-09-09 18:55:00|83.82|83.74|83.87|83.79|83.87|83.79|83.82|83.74|1680
1662750000000|2022-09-09 19:00:00|83.92|83.84|83.92|83.84|83.92|83.84|83.92|83.84|151
1662750300000|2022-09-09 19:05:00|83.97|83.89|83.97|83.89|83.97|83.89|83.92|83.89|264
1662750600000|2022-09-09 19:10:00|84.02|83.94|84.07|83.94|84.07|83.99|84.02|83.89|134
1662750900000|2022-09-09 19:15:00||83.99||83.99||83.99||83.99|4
1662751200000|2022-09-09 19:20:00|84.02|83.94|84.07|83.99|84.07|83.99|84.02|83.94|170
1662751500000|2022-09-09 19:25:00|84.02|83.94|84.02|83.94|84.02|83.99|84.02|83.94|61
1662751800000|2022-09-09 19:30:00|84.07||84.02||84.07||84.02||143
1662752100000|2022-09-09 19:35:00|83.97|83.89|83.92|83.84|83.97|83.89|83.92|83.84|478
1662752400000|2022-09-09 19:40:00|83.97|83.89|84.02|83.89|84.02|83.89|83.92|83.84|338
1662752700000|2022-09-09 19:45:00|83.97|83.84|83.97|83.89|83.97|83.89|83.92|83.84|360
1662753000000|2022-09-09 19:50:00|83.92|83.84|83.97|83.89|84.02|83.89|83.92|83.84|161
1662753300000|2022-09-09 19:55:00|83.92|83.84|83.97|83.79|83.97|83.89|83.87|83.74|283